KissMeData/192080/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	160943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46100	450	2	0.99	1746223600	37808	82.36	45700	46650	45700	59300	32000	45650	46186.77	15.28	0	-2202	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9910	6.67	1.06	12	0.18	6915.00	43526.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39000	18.21	20240416	52000	-11.35	20240103	38000	21.32	20230726	1.12	N	192080	500	108 억		3284282	N	N	7	N	00	N
3	20240628	150956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46050	400	2	0.88	1488473700	32211	70.17	45700	46650	45700	59300	32000	45650	46210.28	15.28	0	-3100	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9899	6.66	1.06	12	0.15	6915.00	43526.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39000	18.08	20240416	52000	-11.44	20240103	38000	21.18	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
4	20240628	140955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46000	350	2	0.77	1290282050	27911	60.80	45700	46650	45700	59300	32000	45650	46228.65	15.28	0	-3698	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9888	6.65	1.06	12	0.13	6915.00	43526.00	49500	20240222	-7.07	32179	20230726	42.95	49500	-7.07	20240222	39000	17.95	20240416	52000	-11.54	20240103	38000	21.05	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
5	20240628	130955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46200	550	2	1.20	1039452200	22467	48.94	45700	46650	45700	59300	32000	45650	46266.01	15.28	0	-1723	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9931	6.68	1.06	12	0.10	6915.00	43526.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39000	18.46	20240416	52000	-11.15	20240103	38000	21.58	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
6	20240628	120952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46550	900	2	1.97	874122350	18897	41.17	45700	46650	45700	59300	32000	45650	46257.52	15.28	0	-539	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	10006	6.73	1.07	12	0.09	6915.00	43526.00	49500	20240222	-5.96	32179	20230726	44.66	49500	-5.96	20240222	39000	19.36	20240416	52000	-10.48	20240103	38000	22.50	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
7	20240628	110937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46350	700	2	1.53	672373900	14552	31.70	45700	46650	45700	59300	32000	45650	46205.30	15.28	0	-7	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9963	6.70	1.06	12	0.07	6915.00	43526.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39000	18.85	20240416	52000	-10.87	20240103	38000	21.97	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
8	20240628	100933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46450	800	2	1.75	564043200	12217	26.61	45700	46650	45700	59300	32000	45650	46169.14	15.28	0	231	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9985	6.72	1.07	12	0.06	6915.00	43526.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39000	19.10	20240416	52000	-10.67	20240103	38000	22.24	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
9	20240628	090936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46200	550	2	1.20	93485250	2035	4.43	45700	46200	45700	59300	32000	45650	45940.12	15.28	0	-54	47216	46432	45916	45132	44616	46175	44875	108	13650	500	33780	50	1	21495906	9931	6.68	1.06	12	0.01	6915.00	43526.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39000	18.46	20240416	52000	-11.15	20240103	38000	21.58	20230726	1.12	N	192080	500	108 억		3284282	N	N	181	N	00	N
10	20240627	160929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	-800	5	-1.72	2096653750	45743	63.07	46250	46700	45400	60300	32550	46450	45835.60	15.25	0	335	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9813	6.60	1.05	12	0.21	6915.00	43526.00	49500	20240222	-7.78	32179	20230726	41.86	49500	-7.78	20240222	39000	17.05	20240416	52000	-12.21	20240103	38000	20.13	20230726	1.17	N	192080	500	108 억		3279058	N	N	181	N	00	N
11	20240627	150936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45800	-650	5	-1.40	1946068550	42447	58.53	46250	46700	45400	60300	32550	46450	45847.02	15.25	0	1096	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9845	6.62	1.05	12	0.20	6915.00	43526.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39000	17.44	20240416	52000	-11.92	20240103	38000	20.53	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
12	20240627	140933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45600	-850	5	-1.83	1763016150	38439	53.00	46250	46700	45400	60300	32550	46450	45865.30	15.25	0	949	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9802	6.59	1.05	12	0.18	6915.00	43526.00	49500	20240222	-7.88	32179	20230726	41.71	49500	-7.88	20240222	39000	16.92	20240416	52000	-12.31	20240103	38000	20.00	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
13	20240627	130932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	-800	5	-1.72	1614849850	35194	48.53	46250	46700	45400	60300	32550	46450	45884.24	15.25	0	1048	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9813	6.60	1.05	12	0.16	6915.00	43526.00	49500	20240222	-7.78	32179	20230726	41.86	49500	-7.78	20240222	39000	17.05	20240416	52000	-12.21	20240103	38000	20.13	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
14	20240627	120935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	-800	5	-1.72	1278138100	27802	38.33	46250	46700	45500	60300	32550	46450	45972.88	15.25	0	-499	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9813	6.60	1.05	12	0.13	6915.00	43526.00	49500	20240222	-7.78	32179	20230726	41.86	49500	-7.78	20240222	39000	17.05	20240416	52000	-12.21	20240103	38000	20.13	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
15	20240627	110934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45850	-600	5	-1.29	1005063550	21829	30.10	46250	46700	45650	60300	32550	46450	46042.58	15.25	0	708	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9856	6.63	1.05	12	0.10	6915.00	43526.00	49500	20240222	-7.37	32179	20230726	42.48	49500	-7.37	20240222	39000	17.56	20240416	52000	-11.83	20240103	38000	20.66	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
16	20240627	100934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45750	-700	5	-1.51	757361900	16414	22.63	46250	46700	45750	60300	32550	46450	46141.21	15.25	0	-399	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9834	6.62	1.05	12	0.08	6915.00	43526.00	49500	20240222	-7.58	32179	20230726	42.17	49500	-7.58	20240222	39000	17.31	20240416	52000	-12.02	20240103	38000	20.39	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
17	20240627	090933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46150	-300	5	-0.65	231774850	5004	6.90	46250	46700	46100	60300	32550	46450	46317.92	15.25	0	4	47950	47200	46800	46050	45650	47000	45850	108	13850	500	34370	50	1	21495906	9920	6.67	1.06	12	0.02	6915.00	43526.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39000	18.33	20240416	52000	-11.25	20240103	38000	21.45	20230726	1.17	N	192080	500	108 억		3279058	N	N	14828	N	00	N
18	20240626	160930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46450	-750	5	-1.59	3386627050	72299	75.49	46900	47550	46400	61300	33050	47200	46845.95	15.23	0	6751	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	9985	6.72	1.07	12	0.34	6915.00	43526.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39000	19.10	20240416	52000	-10.67	20240103	38000	22.24	20230726	1.20	N	192080	500	108 억		3273817	N	N	14828	N	00	N
19	20240626	150934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46600	-600	5	-1.27	2677971900	57056	59.57	46900	47550	46500	61300	33050	47200	46935.85	15.23	0	3950	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10017	6.74	1.07	12	0.27	6915.00	43526.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39000	19.49	20240416	52000	-10.38	20240103	38000	22.63	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
20	20240626	140931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47050	-150	5	-0.32	1752996250	37249	38.89	46900	47550	46500	61300	33050	47200	47061.57	15.23	0	-3343	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10114	6.80	1.08	12	0.17	6915.00	43526.00	49500	20240222	-4.95	32179	20230726	46.21	49500	-4.95	20240222	39000	20.64	20240416	52000	-9.52	20240103	38000	23.82	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
21	20240626	130932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	0	3	0.00	1597513600	33948	35.44	46900	47550	46500	61300	33050	47200	47057.66	15.23	0	-2831	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10146	6.83	1.08	12	0.16	6915.00	43526.00	49500	20240222	-4.65	32179	20230726	46.68	49500	-4.65	20240222	39000	21.03	20240416	52000	-9.23	20240103	38000	24.21	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
22	20240626	120931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	0	3	0.00	1411180400	29995	31.32	46900	47550	46500	61300	33050	47200	47047.19	15.23	0	-3053	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10146	6.83	1.08	12	0.14	6915.00	43526.00	49500	20240222	-4.65	32179	20230726	46.68	49500	-4.65	20240222	39000	21.03	20240416	52000	-9.23	20240103	38000	24.21	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
23	20240626	110932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47250	50	2	0.11	1035109050	22060	23.03	46900	47400	46500	61300	33050	47200	46922.44	15.23	0	-1149	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10157	6.83	1.09	12	0.10	6915.00	43526.00	49500	20240222	-4.55	32179	20230726	46.83	49500	-4.55	20240222	39000	21.15	20240416	52000	-9.13	20240103	38000	24.34	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
24	20240626	100930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47150	-50	5	-0.11	690635800	14771	15.42	46900	47150	46500	61300	33050	47200	46756.20	15.23	0	1535	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10135	6.82	1.08	12	0.07	6915.00	43526.00	49500	20240222	-4.75	32179	20230726	46.52	49500	-4.75	20240222	39000	20.90	20240416	52000	-9.33	20240103	38000	24.08	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
25	20240626	090932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46700	-500	5	-1.06	217236150	4645	4.85	46900	46900	46550	61300	33050	47200	46767.74	15.23	0	-44	48400	47800	46900	46300	45400	48100	46600	108	14100	500	34920	50	1	21495906	10039	6.75	1.07	12	0.02	6915.00	43526.00	49500	20240222	-5.66	32179	20230726	45.13	49500	-5.66	20240222	39000	19.74	20240416	52000	-10.19	20240103	38000	22.89	20230726	1.20	N	192080	500	108 억		3273817	N	N	632	N	00	N
26	20240625	160929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	1450	2	3.17	4491690650	95238	132.56	46200	47500	46000	59400	32050	45750	47162.66	15.20	776	12066	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10146	6.83	1.08	12	0.44	6915.00	43526.00	49500	20240222	-4.65	32179	20230726	46.68	49500	-4.65	20240222	39000	21.03	20240416	52000	-9.23	20240103	38000	24.21	20230726	1.19	N	192080	500	108 억		3267187	N	N	632	N	00	N
27	20240625	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47400	1650	2	3.61	4263511200	90406	125.84	46200	47500	46000	59400	32050	45750	47159.60	15.20	776	12360	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10189	6.85	1.09	12	0.42	6915.00	43526.00	49500	20240222	-4.24	32179	20230726	47.30	49500	-4.24	20240222	39000	21.54	20240416	52000	-8.85	20240103	38000	24.74	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
28	20240625	140930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47300	1550	2	3.39	3626185900	76945	107.10	46200	47500	46000	59400	32050	45750	47126.99	15.20	776	12053	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10168	6.84	1.09	12	0.36	6915.00	43526.00	49500	20240222	-4.44	32179	20230726	46.99	49500	-4.44	20240222	39000	21.28	20240416	52000	-9.04	20240103	38000	24.47	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
29	20240625	130931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47300	1550	2	3.39	3255595650	69102	96.18	46200	47500	46000	59400	32050	45750	47112.90	15.20	776	15254	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10168	6.84	1.09	12	0.32	6915.00	43526.00	49500	20240222	-4.44	32179	20230726	46.99	49500	-4.44	20240222	39000	21.28	20240416	52000	-9.04	20240103	38000	24.47	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
30	20240625	120933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47500	1750	2	3.83	2964568700	62952	87.62	46200	47500	46000	59400	32050	45750	47092.53	15.20	776	17170	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10211	6.87	1.09	12	0.29	6915.00	43526.00	49500	20240222	-4.04	32179	20230726	47.61	49500	-4.04	20240222	39000	21.79	20240416	52000	-8.65	20240103	38000	25.00	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
31	20240625	110932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47250	1500	2	3.28	2445040250	51994	72.37	46200	47450	46000	59400	32050	45750	47025.43	15.20	776	17673	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10157	6.83	1.09	12	0.24	6915.00	43526.00	49500	20240222	-4.55	32179	20230726	46.83	49500	-4.55	20240222	39000	21.15	20240416	52000	-9.13	20240103	38000	24.34	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
32	20240625	100930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	1450	2	3.17	1891298750	40292	56.08	46200	47450	46000	59400	32050	45750	46939.81	15.20	776	17053	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10146	6.83	1.08	12	0.19	6915.00	43526.00	49500	20240222	-4.65	32179	20230726	46.68	49500	-4.65	20240222	39000	21.03	20240416	52000	-9.23	20240103	38000	24.21	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
33	20240625	090930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46650	900	2	1.97	331141750	7133	9.93	46200	46700	46000	59400	32050	45750	46423.91	15.20	776	2723	47483	46616	45783	44916	44083	47050	45350	108	13650	500	33850	50	1	21495906	10028	6.75	1.07	12	0.03	6915.00	43526.00	49500	20240222	-5.76	32179	20230726	44.97	49500	-5.76	20240222	39000	19.62	20240416	52000	-10.29	20240103	38000	22.76	20230726	1.19	N	192080	500	108 억		3267187	N	N	397	N	00	N
34	20240624	160926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45750	350	2	0.77	3318433250	71831	152.62	45500	46650	44950	59000	31800	45400	46198.03	15.23	0	-3516	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9834	6.62	1.05	12	0.33	6915.00	43526.00	49500	20240222	-7.58	32179	20230726	42.17	49500	-7.58	20240222	39000	17.31	20240416	52000	-12.02	20240103	38000	20.39	20230726	1.19	N	192080	500	108 억		3273487	N	N	397	N	00	N
35	20240624	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45950	550	2	1.21	2941953750	63611	135.16	45500	46650	44950	59000	31800	45400	46249.16	15.23	0	-6204	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9877	6.64	1.06	12	0.30	6915.00	43526.00	49500	20240222	-7.17	32179	20230726	42.79	49500	-7.17	20240222	39000	17.82	20240416	52000	-11.63	20240103	38000	20.92	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
36	20240624	140928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46150	750	2	1.65	2518947350	54435	115.66	45500	46650	44950	59000	31800	45400	46274.44	15.23	0	-4737	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9920	6.67	1.06	12	0.25	6915.00	43526.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39000	18.33	20240416	52000	-11.25	20240103	38000	21.45	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
37	20240624	130925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46500	1100	2	2.42	2196549200	47478	100.88	45500	46650	44950	59000	31800	45400	46264.61	15.23	0	-838	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9996	6.72	1.07	12	0.22	6915.00	43526.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39000	19.23	20240416	52000	-10.58	20240103	38000	22.37	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
38	20240624	120927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46450	1050	2	2.31	1827480450	39538	84.01	45500	46650	44950	59000	31800	45400	46220.90	15.23	0	-496	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9985	6.72	1.07	12	0.18	6915.00	43526.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39000	19.10	20240416	52000	-10.67	20240103	38000	22.24	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
39	20240624	110929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46300	900	2	1.98	1334033100	28902	61.41	45500	46650	44950	59000	31800	45400	46157.17	15.23	0	-1723	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9953	6.70	1.06	12	0.13	6915.00	43526.00	49500	20240222	-6.46	32179	20230726	43.88	49500	-6.46	20240222	39000	18.72	20240416	52000	-10.96	20240103	38000	21.84	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
40	20240624	100927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46450	1050	2	2.31	1039811200	22552	47.92	45500	46650	44950	59000	31800	45400	46107.33	15.23	0	-273	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9985	6.72	1.07	12	0.10	6915.00	43526.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39000	19.10	20240416	52000	-10.67	20240103	38000	22.24	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
41	20240624	090927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45200	-200	5	-0.44	72343100	1600	3.40	45500	45550	45100	59000	31800	45400	45214.21	15.23	0	-20	46600	46000	45400	44800	44200	45700	44500	108	13600	500	33590	50	1	21495906	9716	6.54	1.04	12	0.01	6915.00	43526.00	49500	20240222	-8.69	32179	20230726	40.46	49500	-8.69	20240222	39000	15.90	20240416	52000	-13.08	20240103	38000	18.95	20230726	1.19	N	192080	500	108 억		3273487	N	N	357	N	00	N
42	20240621	160856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45400	-300	5	-0.66	2130699250	47045	54.87	45500	46000	44800	59400	32000	45700	45290.12	15.25	0	-8673	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9759	6.57	1.04	12	0.22	6915.00	43526.00	49500	20240222	-8.28	32179	20230726	41.09	49500	-8.28	20240222	39000	16.41	20240416	52000	-12.69	20240103	38000	19.47	20230726	1.24	N	192080	500	108 억		3278146	N	N	357	N	00	N
43	20240621	150857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45350	-350	5	-0.77	1806651200	39904	46.54	45500	46000	44800	59400	32000	45700	45274.60	15.25	0	-7313	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9748	6.56	1.04	12	0.19	6915.00	43526.00	49500	20240222	-8.38	32179	20230726	40.93	49500	-8.38	20240222	39000	16.28	20240416	52000	-12.79	20240103	38000	19.34	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
44	20240621	140855	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45350	-350	5	-0.77	1535225750	33915	39.56	45500	46000	44800	59400	32000	45700	45266.46	15.25	0	-3972	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9748	6.56	1.04	12	0.16	6915.00	43526.00	49500	20240222	-8.38	32179	20230726	40.93	49500	-8.38	20240222	39000	16.28	20240416	52000	-12.79	20240103	38000	19.34	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
45	20240621	130857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45000	-700	5	-1.53	1300683250	28728	33.51	45500	46000	44800	59400	32000	45700	45275.33	15.25	0	-2590	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9673	6.51	1.03	12	0.13	6915.00	43526.00	49500	20240222	-9.09	32179	20230726	39.84	49500	-9.09	20240222	39000	15.38	20240416	52000	-13.46	20240103	38000	18.42	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
46	20240621	120859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45100	-600	5	-1.31	1150652050	25396	29.62	45500	46000	44800	59400	32000	45700	45307.90	15.25	0	-1924	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9695	6.52	1.04	12	0.12	6915.00	43526.00	49500	20240222	-8.89	32179	20230726	40.15	49500	-8.89	20240222	39000	15.64	20240416	52000	-13.27	20240103	38000	18.68	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
47	20240621	110856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45000	-700	5	-1.53	965348050	21281	24.82	45500	46000	44800	59400	32000	45700	45361.46	15.25	0	-1502	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9673	6.51	1.03	12	0.10	6915.00	43526.00	49500	20240222	-9.09	32179	20230726	39.84	49500	-9.09	20240222	39000	15.38	20240416	52000	-13.46	20240103	38000	18.42	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
48	20240621	100854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45150	-550	5	-1.20	636876950	13984	16.31	45500	46000	45000	59400	32000	45700	45542.90	15.25	0	-470	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9705	6.53	1.04	12	0.07	6915.00	43526.00	49500	20240222	-8.79	32179	20230726	40.31	49500	-8.79	20240222	39000	15.77	20240416	52000	-13.17	20240103	38000	18.82	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
49	20240621	090859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45950	250	2	0.55	131672550	2872	3.35	45500	46000	45500	59400	32000	45700	45848.64	15.25	0	203	46800	46250	45200	44650	43600	46525	44925	108	13700	500	33810	50	1	21495906	9877	6.64	1.06	12	0.01	6915.00	43526.00	49500	20240222	-7.17	32179	20230726	42.79	49500	-7.17	20240222	39000	17.82	20240416	52000	-11.63	20240103	38000	20.92	20230726	1.24	N	192080	500	108 억		3278146	N	N	373	N	00	N
50	20240620	160853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45700	1200	2	2.70	3873334350	85466	113.93	44750	45750	44150	57800	31150	44500	45317.10	15.26	0	-9618	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9824	6.61	1.05	12	0.40	6915.00	43526.00	49500	20240222	-7.68	32179	20230726	42.02	49500	-7.68	20240222	39000	17.18	20240416	52000	-12.12	20240103	38000	20.26	20230726	1.24	N	192080	500	108 억		3280974	N	N	373	N	00	N
51	20240620	150854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45600	1100	2	2.47	3463084500	76460	101.93	44750	45750	44150	57800	31150	44500	45292.76	15.26	0	-6147	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9802	6.59	1.05	12	0.36	6915.00	43526.00	49500	20240222	-7.88	32179	20230726	41.71	49500	-7.88	20240222	39000	16.92	20240416	52000	-12.31	20240103	38000	20.00	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
52	20240620	140854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45650	1150	2	2.58	2459482600	54497	72.65	44750	45750	44150	57800	31150	44500	45130.61	15.26	0	2589	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9813	6.60	1.05	12	0.25	6915.00	43526.00	49500	20240222	-7.78	32179	20230726	41.86	49500	-7.78	20240222	39000	17.05	20240416	52000	-12.21	20240103	38000	20.13	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
53	20240620	130854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45600	1100	2	2.47	1946744100	43265	57.68	44750	45700	44150	57800	31150	44500	44995.82	15.26	0	3658	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9802	6.59	1.05	12	0.20	6915.00	43526.00	49500	20240222	-7.88	32179	20230726	41.71	49500	-7.88	20240222	39000	16.92	20240416	52000	-12.31	20240103	38000	20.00	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
54	20240620	120852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45400	900	2	2.02	1413505000	31555	42.07	44750	45500	44150	57800	31150	44500	44794.96	15.26	0	2443	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9759	6.57	1.04	12	0.15	6915.00	43526.00	49500	20240222	-8.28	32179	20230726	41.09	49500	-8.28	20240222	39000	16.41	20240416	52000	-12.69	20240103	38000	19.47	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
55	20240620	110855	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44900	400	2	0.90	701788250	15781	21.04	44750	44900	44150	57800	31150	44500	44470.45	15.26	0	-3798	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9652	6.49	1.03	12	0.07	6915.00	43526.00	49500	20240222	-9.29	32179	20230726	39.53	49500	-9.29	20240222	39000	15.13	20240416	52000	-13.65	20240103	38000	18.16	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
56	20240620	100853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	0	3	0.00	439001600	9885	13.18	44750	44800	44150	57800	31150	44500	44410.89	15.26	0	-2747	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9566	6.44	1.02	12	0.05	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
57	20240620	090858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44350	-150	5	-0.34	82606450	1859	2.48	44750	44750	44250	57800	31150	44500	44435.96	15.26	0	-1111	45700	45100	44500	43900	43300	45400	44200	108	13300	500	32930	50	1	21495906	9533	6.41	1.02	12	0.01	6915.00	43526.00	49500	20240222	-10.40	32179	20230726	37.82	49500	-10.40	20240222	39000	13.72	20240416	52000	-14.71	20240103	38000	16.71	20230726	1.24	N	192080	500	108 억		3280974	N	N	1271	N	00	N
58	20240619	160849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	450	2	1.02	3347852500	74954	264.57	44300	45100	43900	57200	30850	44050	44665.74	15.32	0	-8847	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9566	6.44	1.02	12	0.35	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.24	N	192080	500	108 억		3293069	N	N	1271	N	00	N
59	20240619	150849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44600	550	2	1.25	3244039800	72622	256.33	44300	45100	43900	57200	30850	44050	44670.22	15.32	0	-8482	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9587	6.45	1.02	12	0.34	6915.00	43526.00	49500	20240222	-9.90	32179	20230726	38.60	49500	-9.90	20240222	39000	14.36	20240416	52000	-14.23	20240103	38000	17.37	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
60	20240619	140856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	500	2	1.14	2901323250	64929	229.18	44300	45100	43900	57200	30850	44050	44684.57	15.32	0	-5827	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9576	6.44	1.02	12	0.30	6915.00	43526.00	49500	20240222	-10.00	32179	20230726	38.44	49500	-10.00	20240222	39000	14.23	20240416	52000	-14.33	20240103	38000	17.24	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
61	20240619	130845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44600	550	2	1.25	2675812300	59870	211.32	44300	45100	43900	57200	30850	44050	44693.73	15.32	0	-3095	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9587	6.45	1.02	12	0.28	6915.00	43526.00	49500	20240222	-9.90	32179	20230726	38.60	49500	-9.90	20240222	39000	14.36	20240416	52000	-14.23	20240103	38000	17.37	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
62	20240619	120847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	450	2	1.02	2369416000	53001	187.08	44300	45100	43900	57200	30850	44050	44705.14	15.32	0	298	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9566	6.44	1.02	12	0.25	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
63	20240619	110851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44850	800	2	1.82	1818937050	40688	143.62	44300	45100	43900	57200	30850	44050	44704.54	15.32	0	4599	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9641	6.49	1.03	12	0.19	6915.00	43526.00	49500	20240222	-9.39	32179	20230726	39.38	49500	-9.39	20240222	39000	15.00	20240416	52000	-13.75	20240103	38000	18.03	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
64	20240619	100851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44900	850	2	1.93	1204534250	27028	95.40	44300	45050	43900	57200	30850	44050	44566.20	15.32	0	6865	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9652	6.49	1.03	12	0.13	6915.00	43526.00	49500	20240222	-9.29	32179	20230726	39.53	49500	-9.29	20240222	39000	15.13	20240416	52000	-13.65	20240103	38000	18.16	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
65	20240619	090857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	0	3	0.00	62517600	1418	5.01	44300	44300	43900	57200	30850	44050	44088.63	15.32	0	-460	44816	44432	43916	43532	43016	44625	43725	108	13150	500	32590	50	1	21495906	9469	6.37	1.01	12	0.01	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.24	N	192080	500	108 억		3293069	N	N	384	N	00	N
66	20240618	160845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	1242615250	28272	122.32	43750	44300	43400	56900	30700	43800	43952.03	15.30	0	4009	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9469	6.37	1.01	12	0.13	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.27	N	192080	500	108 억		3289866	N	N	384	N	00	N
67	20240618	150844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	1147407300	26111	112.97	43750	44300	43400	56900	30700	43800	43944.05	15.30	0	4303	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9469	6.37	1.01	12	0.12	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
68	20240618	140847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	929568150	21177	91.62	43750	44200	43400	56900	30700	43800	43895.67	15.30	0	3949	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9469	6.37	1.01	12	0.10	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
69	20240618	130849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	797345700	18176	78.64	43750	44200	43400	56900	30700	43800	43868.47	15.30	0	2898	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9469	6.37	1.01	12	0.08	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
70	20240618	120848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	681434050	15544	67.25	43750	44200	43400	56900	30700	43800	43839.32	15.30	0	2051	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9469	6.37	1.01	12	0.07	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
71	20240618	110846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	50	2	0.11	447166750	10219	44.21	43750	44000	43400	56900	30700	43800	43757.91	15.30	0	567	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9426	6.34	1.01	12	0.05	6915.00	43526.00	49500	20240222	-11.41	32179	20230726	36.27	49500	-11.41	20240222	39000	12.44	20240416	52000	-15.67	20240103	38000	15.39	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
72	20240618	100844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-50	5	-0.11	340880450	7789	33.70	43750	44000	43400	56900	30700	43800	43763.83	15.30	0	450	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9404	6.33	1.01	12	0.04	6915.00	43526.00	49500	20240222	-11.62	32179	20230726	35.96	49500	-11.62	20240222	39000	12.18	20240416	52000	-15.87	20240103	38000	15.13	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
73	20240618	090854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-100	5	-0.23	75293950	1726	7.47	43750	43750	43400	56900	30700	43800	43611.36	15.30	0	361	44433	44116	43583	43266	42733	44275	43425	108	13100	500	32410	50	1	21495906	9394	6.32	1.00	12	0.01	6915.00	43526.00	49500	20240222	-11.72	32179	20230726	35.80	49500	-11.72	20240222	39000	12.05	20240416	52000	-15.96	20240103	38000	15.00	20230726	1.27	N	192080	500	108 억		3289866	N	N	1195	N	00	N
74	20240617	160839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	600	2	1.39	1006478500	23108	45.92	43050	43900	43050	56100	30250	43200	43551.87	15.29	0	362	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9415	6.33	1.01	12	0.11	6915.00	43526.00	49500	20240222	-11.52	32179	20230726	36.11	49500	-11.52	20240222	39000	12.31	20240416	52000	-15.77	20240103	38000	15.26	20230726	1.26	N	192080	500	108 억		3287201	N	N	1195	N	00	N
75	20240617	150846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	600	2	1.39	874963000	20104	39.95	43050	43900	43050	56100	30250	43200	43521.84	15.29	0	-286	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9415	6.33	1.01	12	0.09	6915.00	43526.00	49500	20240222	-11.52	32179	20230726	36.11	49500	-11.52	20240222	39000	12.31	20240416	52000	-15.77	20240103	38000	15.26	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
76	20240617	140837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43550	350	2	0.81	606681600	13979	27.78	43050	43600	43050	56100	30250	43200	43399.50	15.29	0	577	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9361	6.30	1.00	12	0.07	6915.00	43526.00	49500	20240222	-12.02	32179	20230726	35.34	49500	-12.02	20240222	39000	11.67	20240416	52000	-16.25	20240103	38000	14.61	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
77	20240617	130837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43500	300	2	0.69	500783700	11543	22.94	43050	43600	43050	56100	30250	43200	43384.19	15.29	0	-618	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9351	6.29	1.00	12	0.05	6915.00	43526.00	49500	20240222	-12.12	32179	20230726	35.18	49500	-12.12	20240222	39000	11.54	20240416	52000	-16.35	20240103	38000	14.47	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
78	20240617	120837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43400	200	2	0.46	390706350	9008	17.90	43050	43600	43050	56100	30250	43200	43373.26	15.29	0	-752	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9329	6.28	1.00	12	0.04	6915.00	43526.00	49500	20240222	-12.32	32179	20230726	34.87	49500	-12.32	20240222	39000	11.28	20240416	52000	-16.54	20240103	38000	14.21	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
79	20240617	110830	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43500	300	2	0.69	334782000	7721	15.34	43050	43600	43050	56100	30250	43200	43359.93	15.29	0	-943	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9351	6.29	1.00	12	0.04	6915.00	43526.00	49500	20240222	-12.12	32179	20230726	35.18	49500	-12.12	20240222	39000	11.54	20240416	52000	-16.35	20240103	38000	14.47	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
80	20240617	100831	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43450	250	2	0.58	235363600	5430	10.79	43050	43600	43050	56100	30250	43200	43345.05	15.29	0	-417	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9340	6.28	1.00	12	0.03	6915.00	43526.00	49500	20240222	-12.22	32179	20230726	35.03	49500	-12.22	20240222	39000	11.41	20240416	52000	-16.44	20240103	38000	14.34	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
81	20240617	090836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	0	3	0.00	41142950	952	1.89	43050	43600	43050	56100	30250	43200	43217.38	15.29	0	-39	44000	43600	43250	42850	42500	43425	42675	108	12900	500	31960	50	1	21495906	9286	6.25	0.99	12	0.00	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39000	10.77	20240416	52000	-16.92	20240103	38000	13.68	20230726	1.26	N	192080	500	108 억		3287201	N	N	1832	N	00	N
82	20240614	160721	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43200	-300	5	-0.69	2174562100	50278	98.86	43400	43650	42900	56500	30450	43500	43250.98	15.21	0	5657	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9286	6.25	0.99	12	0.23	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39000	10.77	20240416	52000	-16.92	20240103	38000	13.68	20230726	1.26	N	192080	500	108 억		3269238	N	N	1832	N	00	N
83	20240614	150724	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43300	-200	5	-0.46	1881066100	43486	85.50	43400	43650	42900	56500	30450	43500	43256.82	15.21	0	4196	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9308	6.26	0.99	12	0.20	6915.00	43526.00	49500	20240222	-12.53	32179	20230726	34.56	49500	-12.53	20240222	39000	11.03	20240416	52000	-16.73	20240103	38000	13.95	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
84	20240614	140723	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43350	-150	5	-0.34	1299187700	30017	59.02	43400	43650	42900	56500	30450	43500	43281.73	15.21	0	1666	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9318	6.27	1.00	12	0.14	6915.00	43526.00	49500	20240222	-12.42	32179	20230726	34.72	49500	-12.42	20240222	39000	11.15	20240416	52000	-16.63	20240103	38000	14.08	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
85	20240614	130726	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43550	50	2	0.11	896799300	20749	40.80	43400	43650	42900	56500	30450	43500	43221.33	15.21	0	1478	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9361	6.30	1.00	12	0.10	6915.00	43526.00	49500	20240222	-12.02	32179	20230726	35.34	49500	-12.02	20240222	39000	11.67	20240416	52000	-16.25	20240103	38000	14.61	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
86	20240614	120727	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	100	2	0.23	856166250	19815	38.96	43400	43650	42900	56500	30450	43500	43207.99	15.21	0	1409	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9372	6.31	1.00	12	0.09	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
87	20240614	110822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	100	2	0.23	797422800	18465	36.31	43400	43650	42900	56500	30450	43500	43185.64	15.21	0	1179	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9372	6.31	1.00	12	0.09	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
88	20240614	100821	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43300	-200	5	-0.46	612704800	14204	27.93	43400	43500	42900	56500	30450	43500	43136.07	15.21	0	748	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9308	6.26	0.99	12	0.07	6915.00	43526.00	49500	20240222	-12.53	32179	20230726	34.56	49500	-12.53	20240222	39000	11.03	20240416	52000	-16.73	20240103	38000	13.95	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
89	20240614	090826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43300	-200	5	-0.46	116878800	2701	5.31	43400	43500	43200	56500	30450	43500	43272.42	15.21	0	-1437	44500	44000	43750	43250	43000	43875	43125	108	13000	500	32190	50	1	21495906	9308	6.26	0.99	12	0.01	6915.00	43526.00	49500	20240222	-12.53	32179	20230726	34.56	49500	-12.53	20240222	39000	11.03	20240416	52000	-16.73	20240103	38000	13.95	20230726	1.26	N	192080	500	108 억		3269238	N	N	2133	N	00	N
90	20240613	160813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43500	-600	5	-1.36	2217442100	50747	315.10	43950	44250	43500	57300	30900	44100	43697.54	15.20	0	-7557	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9351	6.29	1.00	12	0.24	6915.00	43526.00	49500	20240222	-12.12	32179	20230726	35.18	49500	-12.12	20240222	39000	11.54	20240416	52000	-16.35	20240103	38000	14.47	20230726	1.25	N	192080	500	108 억		3268074	N	N	2123	N	00	N
91	20240613	150827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-400	5	-0.91	1623414950	37104	230.39	43950	44250	43500	57300	30900	44100	43752.95	15.20	0	-1000	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9394	6.32	1.00	12	0.17	6915.00	43526.00	49500	20240222	-11.72	32179	20230726	35.80	49500	-11.72	20240222	39000	12.05	20240416	52000	-15.96	20240103	38000	15.00	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
92	20240613	140818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43650	-450	5	-1.02	1442980500	32972	204.73	43950	44250	43500	57300	30900	44100	43763.65	15.20	0	1011	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9383	6.31	1.00	12	0.15	6915.00	43526.00	49500	20240222	-11.82	32179	20230726	35.65	49500	-11.82	20240222	39000	11.92	20240416	52000	-16.06	20240103	38000	14.87	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
93	20240613	130819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-350	5	-0.79	1287589850	29415	182.65	43950	44250	43500	57300	30900	44100	43773.06	15.20	0	1820	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9404	6.33	1.01	12	0.14	6915.00	43526.00	49500	20240222	-11.62	32179	20230726	35.96	49500	-11.62	20240222	39000	12.18	20240416	52000	-15.87	20240103	38000	15.13	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
94	20240613	120820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-500	5	-1.13	1196071500	27323	169.66	43950	44250	43500	57300	30900	44100	43775.07	15.20	0	1744	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9372	6.31	1.00	12	0.13	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
95	20240613	110813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-400	5	-0.91	739339700	16845	104.59	43950	44250	43700	57300	30900	44100	43890.55	15.20	0	2796	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9394	6.32	1.00	12	0.08	6915.00	43526.00	49500	20240222	-11.72	32179	20230726	35.80	49500	-11.72	20240222	39000	12.05	20240416	52000	-15.96	20240103	38000	15.00	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
96	20240613	100812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-100	5	-0.23	533066250	12145	75.41	43950	44250	43700	57300	30900	44100	43891.55	15.20	0	2284	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9458	6.36	1.01	12	0.06	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
97	20240613	090822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	50	2	0.11	92864550	2107	13.08	43950	44250	43900	57300	30900	44100	44074.10	15.20	0	610	44433	44266	43933	43766	43433	44350	43850	108	13200	500	32630	50	1	21495906	9490	6.38	1.01	12	0.01	6915.00	43526.00	49500	20240222	-10.81	32179	20230726	37.20	49500	-10.81	20240222	39000	13.21	20240416	52000	-15.10	20240103	38000	16.18	20230726	1.25	N	192080	500	108 억		3268074	N	N	38	N	00	N
98	20240612	160807	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	200	2	0.46	706780350	16100	70.95	43600	44100	43600	57000	30750	43900	43899.08	15.21	0	-601	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9480	6.38	1.01	12	0.07	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.24	N	192080	500	108 억		3269026	N	N	38	N	00	N
99	20240612	150818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	50	2	0.11	623055450	14196	62.56	43600	44100	43600	57000	30750	43900	43889.51	15.21	0	-825	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9447	6.36	1.01	12	0.07	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
100	20240612	140810	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	0	3	0.00	485980700	11072	48.79	43600	44100	43600	57000	30750	43900	43892.77	15.21	0	-875	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9437	6.35	1.01	12	0.05	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
101	20240612	130813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	-100	5	-0.23	453252950	10326	45.51	43600	44100	43600	57000	30750	43900	43894.34	15.21	0	-890	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9415	6.33	1.01	12	0.05	6915.00	43526.00	49500	20240222	-11.52	32179	20230726	36.11	49500	-11.52	20240222	39000	12.31	20240416	52000	-15.77	20240103	38000	15.26	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
102	20240612	120809	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	50	2	0.11	321055900	7316	32.24	43600	44100	43600	57000	30750	43900	43884.08	15.21	0	-1588	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9447	6.36	1.01	12	0.03	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
103	20240612	110809	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	0	3	0.00	196776400	4487	19.77	43600	44100	43600	57000	30750	43900	43854.78	15.21	0	-60	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9437	6.35	1.01	12	0.02	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
104	20240612	100812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	0	3	0.00	129618450	2960	13.04	43600	44100	43600	57000	30750	43900	43790.02	15.21	0	-259	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9437	6.35	1.01	12	0.01	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
105	20240612	090811	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	100	2	0.23	36976200	845	3.72	43600	44100	43600	57000	30750	43900	43758.82	15.21	0	87	44766	44332	43966	43532	43166	44150	43350	108	13100	500	32480	50	1	21495906	9458	6.36	1.01	12	0.00	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.24	N	192080	500	108 억		3269026	N	N	1	N	00	N
106	20240610	160804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-400	5	-0.90	1566399800	35491	63.26	44200	44600	43650	57900	31250	44600	44134.98	15.20	0	-5898	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9501	6.39	1.02	12	0.17	6915.00	43526.00	49500	20240222	-10.71	32179	20230726	37.36	49500	-10.71	20240222	39000	13.33	20240416	52000	-15.00	20240103	38000	16.32	20230726	1.26	N	192080	500	108 억		3268422	N	N	33	N	00	N
107	20240610	150813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-300	5	-0.67	1386615950	31425	56.01	44200	44600	43650	57900	31250	44600	44124.61	15.20	0	-4568	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9523	6.41	1.02	12	0.15	6915.00	43526.00	49500	20240222	-10.51	32179	20230726	37.67	49500	-10.51	20240222	39000	13.59	20240416	52000	-14.81	20240103	38000	16.58	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
108	20240610	140806	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	-150	5	-0.34	1177029300	26714	47.61	44200	44600	43650	57900	31250	44600	44060.39	15.20	0	-2432	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9555	6.43	1.02	12	0.12	6915.00	43526.00	49500	20240222	-10.20	32179	20230726	38.13	49500	-10.20	20240222	39000	13.97	20240416	52000	-14.52	20240103	38000	16.97	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
109	20240610	130803	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	-550	5	-1.23	1018069300	23132	41.23	44200	44550	43650	57900	31250	44600	44011.30	15.20	0	-1732	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9469	6.37	1.01	12	0.11	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
110	20240610	120806	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-500	5	-1.12	925077700	21019	37.46	44200	44550	43650	57900	31250	44600	44011.50	15.20	0	-1678	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9480	6.38	1.01	12	0.10	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
111	20240610	110808	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-500	5	-1.12	839534150	19082	34.01	44200	44550	43650	57900	31250	44600	43996.13	15.20	0	-786	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9480	6.38	1.01	12	0.09	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
112	20240610	100806	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-300	5	-0.67	694048250	15789	28.14	44200	44550	43650	57900	31250	44600	43957.71	15.20	0	-1566	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9523	6.41	1.02	12	0.07	6915.00	43526.00	49500	20240222	-10.51	32179	20230726	37.67	49500	-10.51	20240222	39000	13.59	20240416	52000	-14.81	20240103	38000	16.58	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
113	20240610	090811	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-600	5	-1.35	176735200	4019	7.16	44200	44300	43650	57900	31250	44600	43974.92	15.20	0	-1885	45966	45282	44416	43732	42866	45625	44075	108	13300	500	33000	50	1	21495906	9458	6.36	1.01	12	0.02	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.26	N	192080	500	108 억		3268422	N	N	0	N	00	N
114	20240607	160833	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44600	1000	2	2.29	2503644550	56026	191.52	43600	45100	43550	56600	30550	43600	44687.20	15.23	0	-5487	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9587	6.45	1.02	12	0.26	6915.00	43526.00	49500	20240222	-9.90	32179	20230726	38.60	49500	-9.90	20240222	39000	14.36	20240416	52000	-14.23	20240103	38000	17.37	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
115	20240607	150839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	950	2	2.18	2393850300	53565	183.10	43600	45100	43550	56600	30550	43600	44690.57	15.23	0	-4998	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9576	6.44	1.02	12	0.25	6915.00	43526.00	49500	20240222	-10.00	32179	20230726	38.44	49500	-10.00	20240222	39000	14.23	20240416	52000	-14.33	20240103	38000	17.24	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
116	20240607	140832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44800	1200	2	2.75	2065327100	46225	158.01	43600	45100	43550	56600	30550	43600	44679.87	15.23	0	-1060	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9630	6.48	1.03	12	0.22	6915.00	43526.00	49500	20240222	-9.49	32179	20230726	39.22	49500	-9.49	20240222	39000	14.87	20240416	52000	-13.85	20240103	38000	17.89	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
117	20240607	130828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	1450	2	3.33	1629096900	36521	124.84	43600	45100	43550	56600	30550	43600	44607.13	15.23	0	2101	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9684	6.51	1.04	12	0.17	6915.00	43526.00	49500	20240222	-8.99	32179	20230726	40.00	49500	-8.99	20240222	39000	15.51	20240416	52000	-13.37	20240103	38000	18.55	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
118	20240607	120833	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44900	1300	2	2.98	1175350750	26434	90.36	43600	44900	43550	56600	30550	43600	44463.60	15.23	0	3110	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9652	6.49	1.03	12	0.12	6915.00	43526.00	49500	20240222	-9.29	32179	20230726	39.53	49500	-9.29	20240222	39000	15.13	20240416	52000	-13.65	20240103	38000	18.16	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
119	20240607	110820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	950	2	2.18	829211950	18690	63.89	43600	44750	43550	56600	30550	43600	44366.61	15.23	0	2654	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9576	6.44	1.02	12	0.09	6915.00	43526.00	49500	20240222	-10.00	32179	20230726	38.44	49500	-10.00	20240222	39000	14.23	20240416	52000	-14.33	20240103	38000	17.24	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
120	20240607	100834	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	900	2	2.06	363608000	8236	28.15	43600	44500	43550	56600	30550	43600	44148.62	15.23	0	1070	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9566	6.44	1.02	12	0.04	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
121	20240607	090832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	300	2	0.69	38881000	889	3.04	43600	44000	43550	56600	30550	43600	43735.66	15.23	0	-132	44500	44050	43800	43350	43100	43925	43225	108	13000	500	32260	50	1	21495906	9437	6.35	1.01	12	0.00	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.24	N	192080	500	108 억		3274156	N	N	13	N	00	N
122	20240605	160830	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-600	5	-1.36	1281166400	29211	108.92	44150	44250	43550	57400	30950	44200	43861.02	15.21	0	1350	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9372	6.31	1.00	12	0.14	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.25	N	192080	500	108 억		3270521	N	N	13	N	00	N
123	20240605	150826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-600	5	-1.36	1132023650	25792	96.17	44150	44250	43550	57400	30950	44200	43890.50	15.21	0	950	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9372	6.31	1.00	12	0.12	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
124	20240605	140829	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-200	5	-0.45	883223850	20105	74.97	44150	44250	43600	57400	30950	44200	43930.56	15.21	0	1435	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9458	6.36	1.01	12	0.09	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
125	20240605	130829	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-200	5	-0.45	808239650	18400	68.61	44150	44250	43600	57400	30950	44200	43926.07	15.21	0	1407	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9458	6.36	1.01	12	0.09	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
126	20240605	120827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-250	5	-0.57	732726600	16683	62.21	44150	44250	43600	57400	30950	44200	43920.55	15.21	0	1003	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9447	6.36	1.01	12	0.08	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
127	20240605	110827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-200	5	-0.45	608377250	13855	51.66	44150	44250	43600	57400	30950	44200	43910.30	15.21	0	1395	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9458	6.36	1.01	12	0.06	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
128	20240605	100826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	-300	5	-0.68	430290800	9799	36.54	44150	44250	43600	57400	30950	44200	43911.71	15.21	0	411	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9437	6.35	1.01	12	0.05	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
129	20240605	090824	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-350	5	-0.79	130051000	2952	11.01	44150	44200	43800	57400	30950	44200	44055.22	15.21	0	-423	45333	44766	44433	43866	43533	44600	43700	108	13200	500	32700	50	1	21495906	9426	6.34	1.01	12	0.01	6915.00	43526.00	49500	20240222	-11.41	32179	20230726	36.27	49500	-11.41	20240222	39000	12.44	20240416	52000	-15.67	20240103	38000	15.39	20230726	1.25	N	192080	500	108 억		3270521	N	N	62	N	00	N
130	20240604	160819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-900	5	-2.00	1189366700	26814	55.42	44700	45000	44100	58600	31600	45100	44356.21	15.26	0	-9257	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9501	6.39	1.02	12	0.12	6915.00	43526.00	49500	20240222	-10.71	32179	20230726	37.36	49500	-10.71	20240222	39000	13.33	20240416	52000	-15.00	20240103	38000	16.32	20230726	1.31	N	192080	500	108 억		3279556	N	N	62	N	00	N
131	20240604	150819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-900	5	-2.00	1061348500	23916	49.43	44700	45000	44150	58600	31600	45100	44378.18	15.26	0	-8647	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9501	6.39	1.02	12	0.11	6915.00	43526.00	49500	20240222	-10.71	32179	20230726	37.36	49500	-10.71	20240222	39000	13.33	20240416	52000	-15.00	20240103	38000	16.32	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
132	20240604	140822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-850	5	-1.88	902432100	20330	42.02	44700	45000	44150	58600	31600	45100	44389.18	15.26	0	-6696	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9512	6.40	1.02	12	0.09	6915.00	43526.00	49500	20240222	-10.61	32179	20230726	37.51	49500	-10.61	20240222	39000	13.46	20240416	52000	-14.90	20240103	38000	16.45	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
133	20240604	130819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-850	5	-1.88	737552600	16601	34.31	44700	45000	44200	58600	31600	45100	44428.20	15.26	0	-7549	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9512	6.40	1.02	12	0.08	6915.00	43526.00	49500	20240222	-10.61	32179	20230726	37.51	49500	-10.61	20240222	39000	13.46	20240416	52000	-14.90	20240103	38000	16.45	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
134	20240604	120817	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-800	5	-1.77	664467150	14951	30.90	44700	45000	44200	58600	31600	45100	44442.99	15.26	0	-7298	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9523	6.41	1.02	12	0.07	6915.00	43526.00	49500	20240222	-10.51	32179	20230726	37.67	49500	-10.51	20240222	39000	13.59	20240416	52000	-14.81	20240103	38000	16.58	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
135	20240604	110814	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	-700	5	-1.55	627681450	14124	29.19	44700	45000	44200	58600	31600	45100	44440.77	15.26	0	-7100	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9544	6.42	1.02	12	0.07	6915.00	43526.00	49500	20240222	-10.30	32179	20230726	37.98	49500	-10.30	20240222	39000	13.85	20240416	52000	-14.62	20240103	38000	16.84	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
136	20240604	100816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-800	5	-1.77	484975550	10904	22.53	44700	45000	44200	58600	31600	45100	44476.85	15.26	0	-6072	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9523	6.41	1.02	12	0.05	6915.00	43526.00	49500	20240222	-10.51	32179	20230726	37.67	49500	-10.51	20240222	39000	13.59	20240416	52000	-14.81	20240103	38000	16.58	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
137	20240604	090816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44700	-400	5	-0.89	85066050	1904	3.93	44700	45000	44550	58600	31600	45100	44677.55	15.26	0	-1335	45733	45416	44833	44516	43933	45575	44675	108	13500	500	33370	50	1	21495906	9609	6.46	1.03	12	0.01	6915.00	43526.00	49500	20240222	-9.70	32179	20230726	38.91	49500	-9.70	20240222	39000	14.62	20240416	52000	-14.04	20240103	38000	17.63	20230726	1.31	N	192080	500	108 억		3279556	N	N	9	N	00	N
138	20240603	160807	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45100	850	2	1.92	2165461350	48237	110.29	44400	45150	44250	57500	31000	44250	44891.51	15.25	0	4345	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9695	6.52	1.04	12	0.22	6915.00	43526.00	49500	20240222	-8.89	32179	20230726	40.15	49500	-8.89	20240222	39000	15.64	20240416	52000	-13.27	20240103	38000	18.68	20230726	1.33	N	192080	500	108 억		3278184	N	N	9	N	00	N
139	20240603	150809	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	800	2	1.81	2054495650	45776	104.66	44400	45150	44250	57500	31000	44250	44881.50	15.25	0	4020	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9684	6.51	1.04	12	0.21	6915.00	43526.00	49500	20240222	-8.99	32179	20230726	40.00	49500	-8.99	20240222	39000	15.51	20240416	52000	-13.37	20240103	38000	18.55	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
140	20240603	140807	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45100	850	2	1.92	1874990500	41795	95.56	44400	45150	44250	57500	31000	44250	44861.60	15.25	0	2383	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9695	6.52	1.04	12	0.19	6915.00	43526.00	49500	20240222	-8.89	32179	20230726	40.15	49500	-8.89	20240222	39000	15.64	20240416	52000	-13.27	20240103	38000	18.68	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
141	20240603	130808	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44850	600	2	1.36	1577515950	35190	80.46	44400	45150	44250	57500	31000	44250	44828.53	15.25	0	165	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9641	6.49	1.03	12	0.16	6915.00	43526.00	49500	20240222	-9.39	32179	20230726	39.38	49500	-9.39	20240222	39000	15.00	20240416	52000	-13.75	20240103	38000	18.03	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
142	20240603	120807	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44700	450	2	1.02	1500115600	33463	76.51	44400	45150	44250	57500	31000	44250	44829.08	15.25	0	227	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9609	6.46	1.03	12	0.16	6915.00	43526.00	49500	20240222	-9.70	32179	20230726	38.91	49500	-9.70	20240222	39000	14.62	20240416	52000	-14.04	20240103	38000	17.63	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
143	20240603	110802	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44750	500	2	1.13	1394526200	31104	71.11	44400	45150	44250	57500	31000	44250	44834.30	15.25	0	752	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9619	6.47	1.03	12	0.14	6915.00	43526.00	49500	20240222	-9.60	32179	20230726	39.07	49500	-9.60	20240222	39000	14.74	20240416	52000	-13.94	20240103	38000	17.76	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
144	20240603	100759	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	45050	800	2	1.81	916245200	20457	46.77	44400	45150	44250	57500	31000	44250	44788.84	15.25	0	2069	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9684	6.51	1.04	12	0.10	6915.00	43526.00	49500	20240222	-8.99	32179	20230726	40.00	49500	-8.99	20240222	39000	15.51	20240416	52000	-13.37	20240103	38000	18.55	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N
145	20240603	090759	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	200	2	0.45	87493450	1969	4.50	44400	44600	44250	57500	31000	44250	44435.47	15.25	0	-689	44850	44550	43950	43650	43050	44700	43800	108	13250	500	32740	50	1	21495906	9555	6.43	1.02	12	0.01	6915.00	43526.00	49500	20240222	-10.20	32179	20230726	38.13	49500	-10.20	20240222	39000	13.97	20240416	52000	-14.52	20240103	38000	16.97	20230726	1.33	N	192080	500	108 억		3278184	N	N	0	N	00	N