KissMeData/022100/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	160351	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38350	700	2	1.86	24583199900	637308	147.01	37500	39500	37300	48900	26400	37650	38574.08	6.53	0	23718	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	58305	63.49	12.66	12	0.42	604.00	3029.00	79600	20231227	-51.82	14980	20230630	156.01	76700	-50.00	20240102	33850	13.29	20240531	79600	-51.82	20231227	14980	156.01	20230630	0.74	N	022100	500	760 억		9935271	N	N	1971	N	00	N
3	20240628	150352	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38300	650	2	1.73	22713999850	588533	135.76	37500	39500	37300	48900	26400	37650	38594.58	6.53	0	27761	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	58229	63.41	12.64	12	0.39	604.00	3029.00	79600	20231227	-51.88	14980	20230630	155.67	76700	-50.07	20240102	33850	13.15	20240531	79600	-51.88	20231227	14980	155.67	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
4	20240628	140350	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38650	1000	2	2.66	20539273800	532003	122.72	37500	39500	37300	48900	26400	37650	38607.79	6.53	0	35449	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	58761	63.99	12.76	12	0.35	604.00	3029.00	79600	20231227	-51.44	14980	20230630	158.01	76700	-49.61	20240102	33850	14.18	20240531	79600	-51.44	20231227	14980	158.01	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
5	20240628	130351	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39000	1350	2	3.59	18897553000	489616	112.94	37500	39500	37300	48900	26400	37650	38597.06	6.53	0	38120	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	59294	64.57	12.88	12	0.32	604.00	3029.00	79600	20231227	-51.01	14980	20230630	160.35	76700	-49.15	20240102	33850	15.21	20240531	79600	-51.01	20231227	14980	160.35	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
6	20240628	120350	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38950	1300	2	3.45	17005356400	441010	101.73	37500	39500	37300	48900	26400	37650	38560.43	6.53	0	39920	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	59218	64.49	12.86	12	0.29	604.00	3029.00	79600	20231227	-51.07	14980	20230630	160.01	76700	-49.22	20240102	33850	15.07	20240531	79600	-51.07	20231227	14980	160.01	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
7	20240628	110346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38050	400	2	1.06	6228384600	164746	38.00	37500	38150	37300	48900	26400	37650	37806.17	6.53	0	-292	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	57849	63.00	12.56	12	0.11	604.00	3029.00	79600	20231227	-52.20	14980	20230630	154.01	76700	-50.39	20240102	33850	12.41	20240531	79600	-52.20	20231227	14980	154.01	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
8	20240628	100344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38000	350	2	0.93	4166193550	110487	25.49	37500	38150	37300	48900	26400	37650	37707.65	6.53	0	-4174	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	57773	62.91	12.55	12	0.07	604.00	3029.00	79600	20231227	-52.26	14980	20230630	153.67	76700	-50.46	20240102	33850	12.26	20240531	79600	-52.26	20231227	14980	153.67	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
9	20240628	090345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37450	-200	5	-0.53	484453950	12890	2.97	37500	37850	37450	48900	26400	37650	37582.68	6.53	0	-4550	39250	38450	37850	37050	36450	38850	37450	760	11250	500	26350	50	1	152034729	56937	62.00	12.36	12	0.01	604.00	3029.00	79600	20231227	-52.95	14980	20230630	150.00	76700	-51.17	20240102	33850	10.64	20240531	79600	-52.95	20231227	14980	150.00	20230630	0.74	N	022100	500	760 억		9935271	N	N	1621	N	00	N
10	20240627	160339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	200	2	0.53	16063930450	426562	117.17	37400	38650	37250	48650	26250	37450	37659.37	6.56	0	-48277	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57241	62.33	12.43	12	0.28	604.00	3029.00	79600	20231227	-52.70	14540	20230621	158.94	76700	-50.91	20240102	33850	11.23	20240531	79600	-52.70	20231227	14980	151.34	20230630	0.74	N	022100	500	760 억		9966961	N	N	1621	N	00	N
11	20240627	150346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	200	2	0.53	14976114050	397666	109.24	37400	38650	37250	48650	26250	37450	37660.33	6.56	0	-45406	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57241	62.33	12.43	12	0.26	604.00	3029.00	79600	20231227	-52.70	14540	20230621	158.94	76700	-50.91	20240102	33850	11.23	20240531	79600	-52.70	20231227	14980	151.34	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
12	20240627	140343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	200	2	0.53	13768737150	365550	100.41	37400	38650	37250	48650	26250	37450	37666.15	6.56	0	-44750	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57241	62.33	12.43	12	0.24	604.00	3029.00	79600	20231227	-52.70	14540	20230621	158.94	76700	-50.91	20240102	33850	11.23	20240531	79600	-52.70	20231227	14980	151.34	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
13	20240627	130343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37500	50	2	0.13	12590912950	334259	91.82	37400	38650	37250	48650	26250	37450	37668.51	6.56	0	-46232	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57013	62.09	12.38	12	0.22	604.00	3029.00	79600	20231227	-52.89	14540	20230621	157.91	76700	-51.11	20240102	33850	10.78	20240531	79600	-52.89	20231227	14980	150.33	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
14	20240627	120345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	-50	5	-0.13	11617396900	308284	84.68	37400	38650	37250	48650	26250	37450	37684.51	6.56	0	-49536	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	56861	61.92	12.35	12	0.20	604.00	3029.00	79600	20231227	-53.02	14540	20230621	157.22	76700	-51.24	20240102	33850	10.49	20240531	79600	-53.02	20231227	14980	149.67	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
15	20240627	110344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	-50	5	-0.13	10003279150	265076	72.81	37400	38650	37350	48650	26250	37450	37738.02	6.56	0	-46681	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	56861	61.92	12.35	12	0.17	604.00	3029.00	79600	20231227	-53.02	14540	20230621	157.22	76700	-51.24	20240102	33850	10.49	20240531	79600	-53.02	20231227	14980	149.67	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
16	20240627	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37600	150	2	0.40	7606862500	201141	55.25	37400	38650	37400	48650	26250	37450	37819.60	6.56	0	-27596	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57165	62.25	12.41	12	0.13	604.00	3029.00	79600	20231227	-52.76	14540	20230621	158.60	76700	-50.98	20240102	33850	11.08	20240531	79600	-52.76	20231227	14980	151.00	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
17	20240627	090343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38100	650	2	1.74	1150475050	30494	8.38	37400	38100	37400	48650	26250	37450	37733.19	6.56	0	2890	38150	37800	37550	37200	36950	37675	37075	760	11200	500	26210	50	1	152034729	57925	63.08	12.58	12	0.02	604.00	3029.00	79600	20231227	-52.14	14540	20230621	162.04	76700	-50.33	20240102	33850	12.56	20240531	79600	-52.14	20231227	14980	154.34	20230630	0.74	N	022100	500	760 억		9966961	N	N	563	N	00	N
18	20240626	160343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37450	-350	5	-0.93	13482463200	359241	80.94	37650	37900	37300	49100	26500	37800	37530.64	6.53	0	25318	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	56937	62.00	12.36	12	0.24	604.00	3029.00	79600	20231227	-52.95	14360	20230620	160.79	76700	-51.17	20240102	33850	10.64	20240531	79600	-52.95	20231227	14980	150.00	20230630	0.75	N	022100	500	760 억		9931301	N	N	563	N	00	N
19	20240626	150344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37500	-300	5	-0.79	11705867900	311831	70.26	37650	37900	37300	49100	26500	37800	37538.99	6.53	0	6951	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	57013	62.09	12.38	12	0.21	604.00	3029.00	79600	20231227	-52.89	14360	20230620	161.14	76700	-51.11	20240102	33850	10.78	20240531	79600	-52.89	20231227	14980	150.33	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
20	20240626	140343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37500	-300	5	-0.79	10213438850	272063	61.30	37650	37900	37300	49100	26500	37800	37540.54	6.53	0	8744	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	57013	62.09	12.38	12	0.18	604.00	3029.00	79600	20231227	-52.89	14360	20230620	161.14	76700	-51.11	20240102	33850	10.78	20240531	79600	-52.89	20231227	14980	150.33	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
21	20240626	130345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	-150	5	-0.40	9046784800	241057	54.31	37650	37900	37300	49100	26500	37800	37529.44	6.53	0	16620	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	57241	62.33	12.43	12	0.16	604.00	3029.00	79600	20231227	-52.70	14360	20230620	162.19	76700	-50.91	20240102	33850	11.23	20240531	79600	-52.70	20231227	14980	151.34	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
22	20240626	120343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37450	-350	5	-0.93	7212939150	192336	43.34	37650	37900	37300	49100	26500	37800	37501.48	6.53	0	7203	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	56937	62.00	12.36	12	0.13	604.00	3029.00	79600	20231227	-52.95	14360	20230620	160.79	76700	-51.17	20240102	33850	10.64	20240531	79600	-52.95	20231227	14980	150.00	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
23	20240626	110344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	-400	5	-1.06	5938629900	158281	35.66	37650	37900	37300	49100	26500	37800	37519.21	6.53	0	5688	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	56861	61.92	12.35	12	0.10	604.00	3029.00	79600	20231227	-53.02	14360	20230620	160.45	76700	-51.24	20240102	33850	10.49	20240531	79600	-53.02	20231227	14980	149.67	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
24	20240626	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37550	-250	5	-0.66	4428291450	118042	26.60	37650	37900	37300	49100	26500	37800	37514.10	6.53	0	6564	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	57089	62.17	12.40	12	0.08	604.00	3029.00	79600	20231227	-52.83	14360	20230620	161.49	76700	-51.04	20240102	33850	10.93	20240531	79600	-52.83	20231227	14980	150.67	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
25	20240626	090343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37600	-200	5	-0.53	863959950	22978	5.18	37650	37900	37400	49100	26500	37800	37597.82	6.53	0	-9184	39366	38582	38066	37282	36766	38325	37025	760	11300	500	26460	50	1	152034729	57165	62.25	12.41	12	0.02	604.00	3029.00	79600	20231227	-52.76	14360	20230620	161.84	76700	-50.98	20240102	33850	11.08	20240531	79600	-52.76	20231227	14980	151.00	20230630	0.75	N	022100	500	760 억		9931301	N	N	496	N	00	N
26	20240625	160342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37800	-650	5	-1.69	16657545500	437244	105.26	38400	38850	37550	49950	26950	38450	38097.52	6.51	-658	43938	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57469	62.58	12.48	12	0.29	604.00	3029.00	79600	20231227	-52.51	13040	20230619	189.88	76700	-50.72	20240102	33850	11.67	20240531	79600	-52.51	20231227	14980	152.34	20230630	0.75	N	022100	500	760 억		9892636	N	N	496	N	00	N
27	20240625	150343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37800	-650	5	-1.69	14941580200	391861	94.33	38400	38850	37550	49950	26950	38450	38129.72	6.51	-658	32589	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57469	62.58	12.48	12	0.26	604.00	3029.00	79600	20231227	-52.51	13040	20230619	189.88	76700	-50.72	20240102	33850	11.67	20240531	79600	-52.51	20231227	14980	152.34	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
28	20240625	140343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37750	-700	5	-1.82	13385275650	350697	84.42	38400	38850	37550	49950	26950	38450	38167.56	6.51	-658	14512	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57393	62.50	12.46	12	0.23	604.00	3029.00	79600	20231227	-52.58	13040	20230619	189.49	76700	-50.78	20240102	33850	11.52	20240531	79600	-52.58	20231227	14980	152.00	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
29	20240625	130343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	-800	5	-2.08	12004108100	314131	75.62	38400	38850	37550	49950	26950	38450	38213.63	6.51	-658	2760	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57241	62.33	12.43	12	0.21	604.00	3029.00	79600	20231227	-52.70	13040	20230619	188.73	76700	-50.91	20240102	33850	11.23	20240531	79600	-52.70	20231227	14980	151.34	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
30	20240625	120344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37850	-600	5	-1.56	9740197150	254173	61.19	38400	38850	37800	49950	26950	38450	38321.08	6.51	-658	-8279	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57545	62.67	12.50	12	0.17	604.00	3029.00	79600	20231227	-52.45	13040	20230619	190.26	76700	-50.65	20240102	33850	11.82	20240531	79600	-52.45	20231227	14980	152.67	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
31	20240625	110346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38050	-400	5	-1.04	7204396800	187361	45.10	38400	38850	38000	49950	26950	38450	38451.96	6.51	-658	-5433	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	57849	63.00	12.56	12	0.12	604.00	3029.00	79600	20231227	-52.20	13040	20230619	191.79	76700	-50.39	20240102	33850	12.41	20240531	79600	-52.20	20231227	14980	154.01	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
32	20240625	100342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38200	-250	5	-0.65	5043833500	130794	31.49	38400	38850	38150	49950	26950	38450	38563.27	6.51	-658	-3515	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	58077	63.25	12.61	12	0.09	604.00	3029.00	79600	20231227	-52.01	13040	20230619	192.94	76700	-50.20	20240102	33850	12.85	20240531	79600	-52.01	20231227	14980	155.01	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
33	20240625	090342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38600	150	2	0.39	876232950	22781	5.48	38400	38600	38150	49950	26950	38450	38463.38	6.51	-658	6294	39883	39166	38733	38016	37583	38950	37800	760	11500	500	26910	50	1	152034729	58685	63.91	12.74	12	0.01	604.00	3029.00	79600	20231227	-51.51	13040	20230619	196.01	76700	-49.67	20240102	33850	14.03	20240531	79600	-51.51	20231227	14980	157.68	20230630	0.75	N	022100	500	760 억		9892636	N	N	958	N	00	N
34	20240624	160342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38450	-800	5	-2.04	15807923500	408048	74.57	38950	39450	38300	51000	27500	39250	38741.14	6.52	0	40239	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58457	63.66	12.69	12	0.27	604.00	3029.00	79600	20231227	-51.70	12680	20230616	203.23	76700	-49.87	20240102	33850	13.59	20240531	79600	-51.70	20231227	14980	156.68	20230630	0.76	N	022100	500	760 억		9917054	N	N	958	N	00	N
35	20240624	150342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38400	-850	5	-2.17	13972782500	360324	65.85	38950	39450	38300	51000	27500	39250	38778.34	6.52	0	25594	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58381	63.58	12.68	12	0.24	604.00	3029.00	79600	20231227	-51.76	12680	20230616	202.84	76700	-49.93	20240102	33850	13.44	20240531	79600	-51.76	20231227	14980	156.34	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
36	20240624	140342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38400	-850	5	-2.17	12051823550	310275	56.70	38950	39450	38300	51000	27500	39250	38842.34	6.52	0	14534	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58381	63.58	12.68	12	0.20	604.00	3029.00	79600	20231227	-51.76	12680	20230616	202.84	76700	-49.93	20240102	33850	13.44	20240531	79600	-51.76	20231227	14980	156.34	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
37	20240624	130341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38500	-750	5	-1.91	10342405200	265798	48.57	38950	39450	38400	51000	27500	39250	38910.72	6.52	0	10321	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58533	63.74	12.71	12	0.17	604.00	3029.00	79600	20231227	-51.63	12680	20230616	203.63	76700	-49.80	20240102	33850	13.74	20240531	79600	-51.63	20231227	14980	157.01	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
38	20240624	120342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38550	-700	5	-1.78	8706359350	223296	40.81	38950	39450	38500	51000	27500	39250	38990.17	6.52	0	3534	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58609	63.82	12.73	12	0.15	604.00	3029.00	79600	20231227	-51.57	12680	20230616	204.02	76700	-49.74	20240102	33850	13.88	20240531	79600	-51.57	20231227	14980	157.34	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
39	20240624	110343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38800	-450	5	-1.15	7165477600	183400	33.52	38950	39450	38600	51000	27500	39250	39070.18	6.52	0	2204	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	58989	64.24	12.81	12	0.12	604.00	3029.00	79600	20231227	-51.26	12680	20230616	205.99	76700	-49.41	20240102	33850	14.62	20240531	79600	-51.26	20231227	14980	159.01	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
40	20240624	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39300	50	2	0.13	4459772500	113841	20.80	38950	39450	38900	51000	27500	39250	39175.43	6.52	0	8567	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	59750	65.07	12.97	12	0.07	604.00	3029.00	79600	20231227	-50.63	12680	20230616	209.94	76700	-48.76	20240102	33850	16.10	20240531	79600	-50.63	20231227	14980	162.35	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
41	20240624	090342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39150	-100	5	-0.25	731199950	18696	3.42	38950	39450	38900	51000	27500	39250	39109.69	6.52	0	4393	40916	40082	39516	38682	38116	39800	38400	760	11750	500	27470	50	1	152034729	59522	64.82	12.93	12	0.01	604.00	3029.00	79600	20231227	-50.82	12680	20230616	208.75	76700	-48.96	20240102	33850	15.66	20240531	79600	-50.82	20231227	14980	161.35	20230630	0.76	N	022100	500	760 억		9917054	N	N	1762	N	00	N
42	20240621	160332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39250	-500	5	-1.26	21378543350	540419	109.11	39650	40350	38950	51600	27850	39750	39559.94	6.50	0	-11307	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	59674	64.98	12.96	12	0.36	604.00	3029.00	79600	20231227	-50.69	12120	20230615	223.84	76700	-48.83	20240102	33850	15.95	20240531	79600	-50.69	20231227	14540	169.94	20230621	0.76	N	022100	500	760 억		9882582	N	N	1762	N	00	N
43	20240621	150332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39300	-450	5	-1.13	18536308800	468024	94.49	39650	40350	38950	51600	27850	39750	39605.41	6.50	0	-18649	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	59750	65.07	12.97	12	0.31	604.00	3029.00	79600	20231227	-50.63	12120	20230615	224.26	76700	-48.76	20240102	33850	16.10	20240531	79600	-50.63	20231227	14540	170.29	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
44	20240621	140332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39100	-650	5	-1.64	15408803400	388083	78.35	39650	40350	39000	51600	27850	39750	39704.90	6.50	0	-25614	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	59446	64.74	12.91	12	0.26	604.00	3029.00	79600	20231227	-50.88	12120	20230615	222.61	76700	-49.02	20240102	33850	15.51	20240531	79600	-50.88	20231227	14540	168.91	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
45	20240621	130332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39300	-450	5	-1.13	13015337450	326931	66.01	39650	40350	39300	51600	27850	39750	39810.69	6.50	0	-26682	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	59750	65.07	12.97	12	0.22	604.00	3029.00	79600	20231227	-50.63	12120	20230615	224.26	76700	-48.76	20240102	33850	16.10	20240531	79600	-50.63	20231227	14540	170.29	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
46	20240621	120333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39700	-50	5	-0.13	10172920000	254923	51.47	39650	40350	39550	51600	27850	39750	39905.97	6.50	0	-4705	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	60358	65.73	13.11	12	0.17	604.00	3029.00	79600	20231227	-50.13	12120	20230615	227.56	76700	-48.24	20240102	33850	17.28	20240531	79600	-50.13	20231227	14540	173.04	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
47	20240621	110333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39750	0	3	0.00	8935065400	223748	45.17	39650	40350	39550	51600	27850	39750	39933.76	6.50	0	-856	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	60434	65.81	13.12	12	0.15	604.00	3029.00	79600	20231227	-50.06	12120	20230615	227.97	76700	-48.17	20240102	33850	17.43	20240531	79600	-50.06	20231227	14540	173.38	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
48	20240621	100331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	150	2	0.38	6615561250	165504	33.41	39650	40350	39550	51600	27850	39750	39972.47	6.50	0	8670	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	60662	66.06	13.17	12	0.11	604.00	3029.00	79600	20231227	-49.87	12120	20230615	229.21	76700	-47.98	20240102	33850	17.87	20240531	79600	-49.87	20231227	14540	174.42	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
49	20240621	090333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	150	2	0.38	851608000	21372	4.31	39650	40100	39550	51600	27850	39750	39847.76	6.50	0	2840	41316	40532	39966	39182	38616	40250	38900	760	11850	500	27820	50	1	152034729	60662	66.06	13.17	12	0.01	604.00	3029.00	79600	20231227	-49.87	12120	20230615	229.21	76700	-47.98	20240102	33850	17.87	20240531	79600	-49.87	20231227	14540	174.42	20230621	0.76	N	022100	500	760 억		9882582	N	N	1768	N	00	N
50	20240620	160331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39750	-500	5	-1.24	19556935100	489066	73.99	40000	40750	39400	52300	28200	40250	39988.85	6.52	0	-16786	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60434	65.81	13.12	12	0.32	604.00	3029.00	79600	20231227	-50.06	12120	20230615	227.97	76700	-48.17	20240102	33850	17.43	20240531	79600	-50.06	20231227	14360	176.81	20230620	0.82	N	022100	500	760 억		9909060	N	N	1768	N	00	N
51	20240620	150332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39800	-450	5	-1.12	17690901650	442143	66.89	40000	40750	39400	52300	28200	40250	40011.71	6.52	0	-26508	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60510	65.89	13.14	12	0.29	604.00	3029.00	79600	20231227	-50.00	12120	20230615	228.38	76700	-48.11	20240102	33850	17.58	20240531	79600	-50.00	20231227	14360	177.16	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
52	20240620	140331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39650	-600	5	-1.49	15774260100	394014	59.61	40000	40750	39400	52300	28200	40250	40034.76	6.52	0	-38469	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60282	65.65	13.09	12	0.26	604.00	3029.00	79600	20231227	-50.19	12120	20230615	227.15	76700	-48.31	20240102	33850	17.13	20240531	79600	-50.19	20231227	14360	176.11	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
53	20240620	130332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39700	-550	5	-1.37	12642034850	314891	47.64	40000	40750	39700	52300	28200	40250	40147.33	6.52	0	-32767	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60358	65.73	13.11	12	0.21	604.00	3029.00	79600	20231227	-50.13	12120	20230615	227.56	76700	-48.24	20240102	33850	17.28	20240531	79600	-50.13	20231227	14360	176.46	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
54	20240620	120331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	-350	5	-0.87	10669490950	265337	40.14	40000	40750	39750	52300	28200	40250	40211.09	6.52	0	-25727	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60662	66.06	13.17	12	0.17	604.00	3029.00	79600	20231227	-49.87	12120	20230615	229.21	76700	-47.98	20240102	33850	17.87	20240531	79600	-49.87	20231227	14360	177.86	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
55	20240620	110332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39900	-350	5	-0.87	8907881200	221125	33.45	40000	40750	39850	52300	28200	40250	40284.37	6.52	0	-19118	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	60662	66.06	13.17	12	0.15	604.00	3029.00	79600	20231227	-49.87	12120	20230615	229.21	76700	-47.98	20240102	33850	17.87	20240531	79600	-49.87	20231227	14360	177.86	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
56	20240620	100333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-50	5	-0.12	6324908650	156612	23.69	40000	40750	40000	52300	28200	40250	40385.87	6.52	0	-8490	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	61118	66.56	13.27	12	0.10	604.00	3029.00	79600	20231227	-49.50	12120	20230615	231.68	76700	-47.59	20240102	33850	18.76	20240531	79600	-49.50	20231227	14360	179.94	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
57	20240620	090336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	-100	5	-0.25	483515600	12064	1.83	40000	40450	40000	52300	28200	40250	40078.93	6.52	0	1037	41416	40832	40216	39632	39016	40525	39325	760	12050	500	28170	50	1	152034729	61042	66.47	13.26	12	0.01	604.00	3029.00	79600	20231227	-49.56	12120	20230615	231.27	76700	-47.65	20240102	33850	18.61	20240531	79600	-49.56	20231227	14360	179.60	20230620	0.82	N	022100	500	760 억		9909060	N	N	3177	N	00	N
58	20240619	160330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40250	-250	5	-0.62	26306284350	656909	75.60	40700	40800	39600	52600	28350	40500	40044.69	6.53	0	-21018	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	61194	66.64	13.29	12	0.43	604.00	3029.00	79600	20231227	-49.43	12120	20230615	232.10	76700	-47.52	20240102	33850	18.91	20240531	79600	-49.43	20231227	13040	208.67	20230619	0.82	N	022100	500	760 억		9934813	N	N	3163	N	00	N
59	20240619	150329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-300	5	-0.74	24124697300	602676	69.36	40700	40800	39600	52600	28350	40500	40029.29	6.53	0	-18352	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	61118	66.56	13.27	12	0.40	604.00	3029.00	79600	20231227	-49.50	12120	20230615	231.68	76700	-47.59	20240102	33850	18.76	20240531	79600	-49.50	20231227	13040	208.28	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
60	20240619	140333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-300	5	-0.74	21834753800	545558	62.78	40700	40800	39600	52600	28350	40500	40022.78	6.53	0	-20042	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	61118	66.56	13.27	12	0.36	604.00	3029.00	79600	20231227	-49.50	12120	20230615	231.68	76700	-47.59	20240102	33850	18.76	20240531	79600	-49.50	20231227	13040	208.28	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
61	20240619	130331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	-400	5	-0.99	19478254150	486904	56.03	40700	40800	39600	52600	28350	40500	40004.29	6.53	0	-18961	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	60966	66.39	13.24	12	0.32	604.00	3029.00	79600	20231227	-49.62	12120	20230615	230.86	76700	-47.72	20240102	33850	18.46	20240531	79600	-49.62	20231227	13040	207.52	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
62	20240619	120329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	-450	5	-1.11	17524189550	438225	50.43	40700	40800	39600	52600	28350	40500	39989.01	6.53	0	-31631	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	60890	66.31	13.22	12	0.29	604.00	3029.00	79600	20231227	-49.69	12120	20230615	230.45	76700	-47.78	20240102	33850	18.32	20240531	79600	-49.69	20231227	13040	207.13	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
63	20240619	110331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	-350	5	-0.86	12752471150	318414	36.64	40700	40800	39600	52600	28350	40500	40049.95	6.53	0	-1931	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	61042	66.47	13.26	12	0.21	604.00	3029.00	79600	20231227	-49.56	12120	20230615	231.27	76700	-47.65	20240102	33850	18.61	20240531	79600	-49.56	20231227	13040	207.90	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
64	20240619	100333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	-450	5	-1.11	9812149850	245101	28.21	40700	40800	39600	52600	28350	40500	40033.06	6.53	0	-3429	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	60890	66.31	13.22	12	0.16	604.00	3029.00	79600	20231227	-49.69	12120	20230615	230.45	76700	-47.78	20240102	33850	18.32	20240531	79600	-49.69	20231227	13040	207.13	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
65	20240619	090336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-300	5	-0.74	1383995600	34243	3.94	40700	40800	40150	52600	28350	40500	40416.85	6.53	0	-302	43300	41900	41050	39650	38800	41475	39225	760	12100	500	28350	50	1	152034729	61118	66.56	13.27	12	0.02	604.00	3029.00	79600	20231227	-49.50	12120	20230615	231.68	76700	-47.59	20240102	33850	18.76	20240531	79600	-49.50	20231227	13040	208.28	20230619	0.82	N	022100	500	760 억		9934813	N	N	1700	N	00	N
66	20240618	160329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40500	-1100	5	-2.64	35508241050	861580	130.81	41900	42450	40200	54000	29150	41600	41214.44	6.52	0	17658	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	61574	67.05	13.37	12	0.57	604.00	3029.00	79600	20231227	-49.12	12120	20230615	234.16	76700	-47.20	20240102	33850	19.65	20240531	79600	-49.12	20231227	13040	210.58	20230619	0.81	N	022100	500	760 억		9909410	N	N	1700	N	00	N
67	20240618	150327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40350	-1250	5	-3.00	33393036000	809277	122.87	41900	42450	40200	54000	29150	41600	41262.77	6.52	0	3859	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	61346	66.80	13.32	12	0.53	604.00	3029.00	79600	20231227	-49.31	12120	20230615	232.92	76700	-47.39	20240102	33850	19.20	20240531	79600	-49.31	20231227	13040	209.43	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
68	20240618	140328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40450	-1150	5	-2.76	30081389050	727400	110.44	41900	42450	40200	54000	29150	41600	41354.65	6.52	0	7932	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	61498	66.97	13.35	12	0.48	604.00	3029.00	79600	20231227	-49.18	12120	20230615	233.75	76700	-47.26	20240102	33850	19.50	20240531	79600	-49.18	20231227	13040	210.20	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
69	20240618	130331	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40350	-1250	5	-3.00	26032305750	627134	95.22	41900	42450	40300	54000	29150	41600	41509.95	6.52	0	21820	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	61346	66.80	13.32	12	0.41	604.00	3029.00	79600	20231227	-49.31	12120	20230615	232.92	76700	-47.39	20240102	33850	19.20	20240531	79600	-49.31	20231227	13040	209.43	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
70	20240618	120330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41150	-450	5	-1.08	20239729800	484502	73.56	41900	42450	40900	54000	29150	41600	41774.32	6.52	0	15443	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	62562	68.13	13.59	12	0.32	604.00	3029.00	79600	20231227	-48.30	12120	20230615	239.52	76700	-46.35	20240102	33850	21.57	20240531	79600	-48.30	20231227	13040	215.57	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
71	20240618	110328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41600	0	3	0.00	13250529200	315243	47.86	41900	42450	41600	54000	29150	41600	42032.83	6.52	0	-26466	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	63246	68.87	13.73	12	0.21	604.00	3029.00	79600	20231227	-47.74	12120	20230615	243.23	76700	-45.76	20240102	33850	22.90	20240531	79600	-47.74	20231227	13040	219.02	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
72	20240618	100329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42050	450	2	1.08	8701418750	206982	31.43	41900	42450	41600	54000	29150	41600	42039.63	6.52	0	-17251	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	63931	69.62	13.88	12	0.14	604.00	3029.00	79600	20231227	-47.17	12120	20230615	246.95	76700	-45.18	20240102	33850	24.22	20240531	79600	-47.17	20231227	13040	222.47	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
73	20240618	090332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42050	450	2	1.08	935048900	22305	3.39	41900	42150	41700	54000	29150	41600	41921.95	6.52	0	1177	42900	42250	41800	41150	40700	42025	40925	760	12400	500	29120	50	1	152034729	63931	69.62	13.88	12	0.01	604.00	3029.00	79600	20231227	-47.17	12120	20230615	246.95	76700	-45.18	20240102	33850	24.22	20240531	79600	-47.17	20231227	13040	222.47	20230619	0.81	N	022100	500	760 억		9909410	N	N	2389	N	00	N
74	20240617	160327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41600	-300	5	-0.72	26998387200	646545	40.76	41950	42450	41350	54400	29350	41900	41758.14	6.56	0	-61591	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63246	68.87	13.73	12	0.43	604.00	3029.00	79600	20231227	-47.74	12120	20230615	243.23	76700	-45.76	20240102	33850	22.90	20240531	79600	-47.74	20231227	13040	219.02	20230619	0.74	N	022100	500	760 억		9972066	N	N	2389	N	00	N
75	20240617	150331	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41550	-350	5	-0.84	24734248000	592112	37.33	41950	42450	41350	54400	29350	41900	41772.77	6.56	0	-73762	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63170	68.79	13.72	12	0.39	604.00	3029.00	79600	20231227	-47.80	12120	20230615	242.82	76700	-45.83	20240102	33850	22.75	20240531	79600	-47.80	20231227	13040	218.63	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
76	20240617	140326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41600	-300	5	-0.72	22514246500	538737	33.96	41950	42450	41350	54400	29350	41900	41790.65	6.56	0	-72132	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63246	68.87	13.73	12	0.35	604.00	3029.00	79600	20231227	-47.74	12120	20230615	243.23	76700	-45.76	20240102	33850	22.90	20240531	79600	-47.74	20231227	13040	219.02	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
77	20240617	130325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41450	-450	5	-1.07	20603884100	492901	31.07	41950	42450	41350	54400	29350	41900	41801.12	6.56	0	-72364	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63018	68.63	13.68	12	0.32	604.00	3029.00	79600	20231227	-47.93	12120	20230615	242.00	76700	-45.96	20240102	33850	22.45	20240531	79600	-47.93	20231227	13040	217.87	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
78	20240617	120326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41800	-100	5	-0.24	17459240550	417331	26.31	41950	42450	41350	54400	29350	41900	41835.36	6.56	0	-52249	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63551	69.21	13.80	12	0.27	604.00	3029.00	79600	20231227	-47.49	12120	20230615	244.88	76700	-45.50	20240102	33850	23.49	20240531	79600	-47.49	20231227	13040	220.55	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
79	20240617	110325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41950	50	2	0.12	15030390850	359262	22.65	41950	42450	41350	54400	29350	41900	41836.73	6.56	0	-46527	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63779	69.45	13.85	12	0.24	604.00	3029.00	79600	20231227	-47.30	12120	20230615	246.12	76700	-45.31	20240102	33850	23.93	20240531	79600	-47.30	20231227	13040	221.70	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
80	20240617	100327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41950	50	2	0.12	10568175850	253404	15.97	41950	42300	41350	54400	29350	41900	41704.30	6.56	0	-20238	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63779	69.45	13.85	12	0.17	604.00	3029.00	79600	20231227	-47.30	12120	20230615	246.12	76700	-45.31	20240102	33850	23.93	20240531	79600	-47.30	20231227	13040	221.70	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
81	20240617	090327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41850	-50	5	-0.12	2175317100	52200	3.29	41950	42050	41350	54400	29350	41900	41669.60	6.56	0	-4415	44733	43316	42283	40866	39833	42800	40350	760	12500	500	29330	50	1	152034729	63627	69.29	13.82	12	0.03	604.00	3029.00	79600	20231227	-47.42	12120	20230615	245.30	76700	-45.44	20240102	33850	23.63	20240531	79600	-47.42	20231227	13040	220.94	20230619	0.74	N	022100	500	760 억		9972066	N	N	12752	N	00	N
82	20240614	160302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41900	-1000	5	-2.33	67104866550	1574948	53.31	43050	43700	41250	55700	30050	42900	42609.70	6.58	0	-83816	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	63703	69.37	13.83	12	1.04	604.00	3029.00	79600	20231227	-47.36	12120	20230615	245.71	76700	-45.37	20240102	33850	23.78	20240531	79600	-47.36	20231227	12120	245.71	20230615	0.75	N	022100	500	760 억		10005178	N	N	12751	N	00	N
83	20240614	150302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42550	-350	5	-0.82	58005033000	1358648	45.99	43050	43700	41250	55700	30050	42900	42693.19	6.58	0	-69855	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	64691	70.45	14.05	12	0.89	604.00	3029.00	79600	20231227	-46.55	12120	20230615	251.07	76700	-44.52	20240102	33850	25.70	20240531	79600	-46.55	20231227	12120	251.07	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
84	20240614	140302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42800	-100	5	-0.23	52655535950	1233670	41.76	43050	43700	41250	55700	30050	42900	42682.02	6.58	0	-47257	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	65071	70.86	14.13	12	0.81	604.00	3029.00	79600	20231227	-46.23	12120	20230615	253.14	76700	-44.20	20240102	33850	26.44	20240531	79600	-46.23	20231227	12120	253.14	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
85	20240614	130302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43000	100	2	0.23	49013833950	1148730	38.89	43050	43700	41250	55700	30050	42900	42667.84	6.58	0	-37966	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	65375	71.19	14.20	12	0.76	604.00	3029.00	79600	20231227	-45.98	12120	20230615	254.79	76700	-43.94	20240102	33850	27.03	20240531	79600	-45.98	20231227	12120	254.79	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
86	20240614	120303	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42750	-150	5	-0.35	46118697850	1081076	36.60	43050	43700	41250	55700	30050	42900	42659.99	6.58	0	-34766	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	64995	70.78	14.11	12	0.71	604.00	3029.00	79600	20231227	-46.29	12120	20230615	252.72	76700	-44.26	20240102	33850	26.29	20240531	79600	-46.29	20231227	12120	252.72	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
87	20240614	110321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42700	-200	5	-0.47	41363614550	970274	32.84	43050	43700	41250	55700	30050	42900	42630.85	6.58	0	-18273	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	64919	70.70	14.10	12	0.64	604.00	3029.00	79600	20231227	-46.36	12120	20230615	252.31	76700	-44.33	20240102	33850	26.14	20240531	79600	-46.36	20231227	12120	252.31	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
88	20240614	100321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42900	0	3	0.00	23975417100	567238	19.20	43050	43250	41250	55700	30050	42900	42266.89	6.58	0	-4631	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	65223	71.03	14.16	12	0.37	604.00	3029.00	79600	20231227	-46.11	12120	20230615	253.96	76700	-44.07	20240102	33850	26.74	20240531	79600	-46.11	20231227	12120	253.96	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
89	20240614	090323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43200	300	2	0.70	3535209300	82379	2.79	43050	43250	42550	55700	30050	42900	42913.97	6.58	0	-26462	46233	44566	42633	40966	39033	45400	41800	760	12800	500	30030	50	1	152034729	65679	71.52	14.26	12	0.05	604.00	3029.00	79600	20231227	-45.73	12120	20230615	256.44	76700	-43.68	20240102	33850	27.62	20240531	79600	-45.73	20231227	12120	256.44	20230615	0.75	N	022100	500	760 억		10005178	N	N	60390	N	00	N
90	20240613	160319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42900	1850	2	4.51	125232869650	2927495	207.96	41900	44300	40700	53300	28750	41050	42777.92	6.66	0	53194	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	65223	71.03	14.16	12	1.93	604.00	3029.00	79600	20231227	-46.11	11780	20230607	264.18	76700	-44.07	20240102	33850	26.74	20240531	79600	-46.11	20231227	12120	253.96	20230615	0.76	N	022100	500	760 억		10120158	N	N	55100	N	00	N
91	20240613	150325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43350	2300	2	5.60	114413854600	2675893	190.09	41900	44300	40700	53300	28750	41050	42757.26	6.66	0	-23719	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	65907	71.77	14.31	12	1.76	604.00	3029.00	79600	20231227	-45.54	11780	20230607	268.00	76700	-43.48	20240102	33850	28.06	20240531	79600	-45.54	20231227	12120	257.67	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
92	20240613	140320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43000	1950	2	4.75	99385826450	2327008	165.30	41900	44300	40700	53300	28750	41050	42709.71	6.66	0	-33763	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	65375	71.19	14.20	12	1.53	604.00	3029.00	79600	20231227	-45.98	11780	20230607	265.03	76700	-43.94	20240102	33850	27.03	20240531	79600	-45.98	20231227	12120	254.79	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
93	20240613	130322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42300	1250	2	3.05	42805666750	1023668	72.72	41900	42400	40700	53300	28750	41050	41815.97	6.66	0	37278	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	64311	70.03	13.97	12	0.67	604.00	3029.00	79600	20231227	-46.86	11780	20230607	259.08	76700	-44.85	20240102	33850	24.96	20240531	79600	-46.86	20231227	12120	249.01	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
94	20240613	120321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42150	1100	2	2.68	37114217850	888687	63.13	41900	42400	40700	53300	28750	41050	41762.98	6.66	0	17375	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	64083	69.78	13.92	12	0.58	604.00	3029.00	79600	20231227	-47.05	11780	20230607	257.81	76700	-45.05	20240102	33850	24.52	20240531	79600	-47.05	20231227	12120	247.77	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
95	20240613	110318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41950	900	2	2.19	31862962000	763645	54.25	41900	42400	40700	53300	28750	41050	41724.84	6.66	0	6345	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	63779	69.45	13.85	12	0.50	604.00	3029.00	79600	20231227	-47.30	11780	20230607	256.11	76700	-45.31	20240102	33850	23.93	20240531	79600	-47.30	20231227	12120	246.12	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
96	20240613	100319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41650	600	2	1.46	17279333550	417563	29.66	41900	42100	40700	53300	28750	41050	41381.38	6.66	0	-13365	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	63322	68.96	13.75	12	0.27	604.00	3029.00	79600	20231227	-47.68	11780	20230607	253.57	76700	-45.70	20240102	33850	23.04	20240531	79600	-47.68	20231227	12120	243.65	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
97	20240613	090322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41350	300	2	0.73	2584343250	62089	4.41	41900	42000	41250	53300	28750	41050	41623.21	6.66	0	-22094	42950	42000	41050	40100	39150	42475	40575	760	12250	500	28730	50	1	152034729	62866	68.46	13.65	12	0.04	604.00	3029.00	79600	20231227	-48.05	11780	20230607	251.02	76700	-46.09	20240102	33850	22.16	20240531	79600	-48.05	20231227	12120	241.17	20230615	0.76	N	022100	500	760 억		10120158	N	N	1601	N	00	N
98	20240612	160316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41050	550	2	1.36	57265855150	1389778	26.55	40550	42000	40100	52600	28350	40500	41206.68	6.67	0	81657	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	62410	67.96	13.55	12	0.91	604.00	3029.00	79600	20231227	-48.43	11450	20230605	258.52	76700	-46.48	20240102	33850	21.27	20240531	79600	-48.43	20231227	12120	238.70	20230615	0.75	N	022100	500	760 억		10142029	N	N	1601	N	00	N
99	20240612	150323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41300	800	2	1.98	54224986400	1315896	25.14	40550	42000	40100	52600	28350	40500	41209.20	6.67	0	87113	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	62790	68.38	13.63	12	0.87	604.00	3029.00	79600	20231227	-48.12	11450	20230605	260.70	76700	-46.15	20240102	33850	22.01	20240531	79600	-48.12	20231227	12120	240.76	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
100	20240612	140318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41750	1250	2	3.09	48452333200	1176785	22.48	40550	42000	40100	52600	28350	40500	41175.13	6.67	0	102136	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	63474	69.12	13.78	12	0.77	604.00	3029.00	79600	20231227	-47.55	11450	20230605	264.63	76700	-45.57	20240102	33850	23.34	20240531	79600	-47.55	20231227	12120	244.47	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
101	20240612	130318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41500	1000	2	2.47	43429414250	1055816	20.17	40550	42000	40100	52600	28350	40500	41135.23	6.67	0	87695	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	63094	68.71	13.70	12	0.69	604.00	3029.00	79600	20231227	-47.86	11450	20230605	262.45	76700	-45.89	20240102	33850	22.60	20240531	79600	-47.86	20231227	12120	242.41	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
102	20240612	120318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41400	900	2	2.22	39083068100	950397	18.16	40550	42000	40100	52600	28350	40500	41124.77	6.67	0	66358	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	62942	68.54	13.67	12	0.63	604.00	3029.00	79600	20231227	-47.99	11450	20230605	261.57	76700	-46.02	20240102	33850	22.30	20240531	79600	-47.99	20231227	12120	241.58	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
103	20240612	110317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41600	1100	2	2.72	30216892100	737217	14.08	40550	41650	40100	52600	28350	40500	40989.69	6.67	0	31672	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	63246	68.87	13.73	12	0.48	604.00	3029.00	79600	20231227	-47.74	11450	20230605	263.32	76700	-45.76	20240102	33850	22.90	20240531	79600	-47.74	20231227	12120	243.23	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
104	20240612	100318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41050	550	2	1.36	21789830750	533347	10.19	40550	41350	40100	52600	28350	40500	40856.81	6.67	0	-7310	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	62410	67.96	13.55	12	0.35	604.00	3029.00	79600	20231227	-48.43	11450	20230605	258.52	76700	-46.48	20240102	33850	21.27	20240531	79600	-48.43	20231227	12120	238.70	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
105	20240612	090318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41100	600	2	1.48	3227194350	79613	1.52	40550	41100	40100	52600	28350	40500	40537.37	6.67	0	-18729	46400	43450	40750	37800	35100	44925	39275	760	12100	500	28350	50	1	152034729	62486	68.05	13.57	12	0.05	604.00	3029.00	79600	20231227	-48.37	11450	20230605	258.95	76700	-46.41	20240102	33850	21.42	20240531	79600	-48.37	20231227	12120	239.11	20230615	0.75	N	022100	500	760 억		10142029	N	N	2565	N	00	N
106	20240610	160315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38150	-1200	5	-3.05	28770885800	752752	74.43	39050	39200	37450	51100	27550	39350	38219.81	6.91	0	-66624	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58001	63.16	12.59	12	0.50	604.00	3029.00	79600	20231227	-52.07	11270	20230601	238.51	76700	-50.26	20240102	33850	12.70	20240531	79600	-52.07	20231227	12120	214.77	20230615	0.78	N	022100	500	760 억		10507297	N	N	713	N	00	N
107	20240610	150317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38200	-1150	5	-2.92	27221736350	712143	70.42	39050	39200	37450	51100	27550	39350	38223.83	6.91	0	-57207	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58077	63.25	12.61	12	0.47	604.00	3029.00	79600	20231227	-52.01	11270	20230601	238.95	76700	-50.20	20240102	33850	12.85	20240531	79600	-52.01	20231227	12120	215.18	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
108	20240610	140316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38200	-1150	5	-2.92	24515852300	641377	63.42	39050	39200	37450	51100	27550	39350	38222.36	6.91	0	-52753	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58077	63.25	12.61	12	0.42	604.00	3029.00	79600	20231227	-52.01	11270	20230601	238.95	76700	-50.20	20240102	33850	12.85	20240531	79600	-52.01	20231227	12120	215.18	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
109	20240610	130316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38400	-950	5	-2.41	22896423500	599022	59.23	39050	39200	37450	51100	27550	39350	38221.49	6.91	0	-46223	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58381	63.58	12.68	12	0.39	604.00	3029.00	79600	20231227	-51.76	11270	20230601	240.73	76700	-49.93	20240102	33850	13.44	20240531	79600	-51.76	20231227	12120	216.83	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
110	20240610	120316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38250	-1100	5	-2.80	21438770950	560876	55.46	39050	39200	37450	51100	27550	39350	38222.11	6.91	0	-41474	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58153	63.33	12.63	12	0.37	604.00	3029.00	79600	20231227	-51.95	11270	20230601	239.40	76700	-50.13	20240102	33850	13.00	20240531	79600	-51.95	20231227	12120	215.59	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
111	20240610	110318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37950	-1400	5	-3.56	17507227850	458071	45.29	39050	39200	37450	51100	27550	39350	38217.47	6.91	0	-72313	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	57697	62.83	12.53	12	0.30	604.00	3029.00	79600	20231227	-52.32	11270	20230601	236.73	76700	-50.52	20240102	33850	12.11	20240531	79600	-52.32	20231227	12120	213.12	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
112	20240610	100318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38100	-1250	5	-3.18	11227521200	292256	28.90	39050	39200	38000	51100	27550	39350	38414.16	6.91	0	-41845	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	57925	63.08	12.58	12	0.19	604.00	3029.00	79600	20231227	-52.14	11270	20230601	238.07	76700	-50.33	20240102	33850	12.56	20240531	79600	-52.14	20231227	12120	214.36	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
113	20240610	090321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38350	-1000	5	-2.54	2136854200	55268	5.46	39050	39200	38150	51100	27550	39350	38653.35	6.91	0	-27170	40716	40032	38766	38082	36816	40375	38425	760	11750	500	27540	50	1	152034729	58305	63.49	12.66	12	0.04	604.00	3029.00	79600	20231227	-51.82	11270	20230601	240.28	76700	-50.00	20240102	33850	13.29	20240531	79600	-51.82	20231227	12120	216.42	20230615	0.78	N	022100	500	760 억		10507297	N	N	2585	N	00	N
114	20240607	160325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39350	1800	2	4.79	38656423750	1000596	87.92	37850	39450	37500	48800	26300	37550	38631.76	6.96	0	-77021	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	59826	65.15	12.99	12	0.66	604.00	3029.00	79600	20231227	-50.57	11270	20230601	249.16	76700	-48.70	20240102	33850	16.25	20240531	79600	-50.57	20231227	11780	234.04	20230607	0.80	N	022100	500	760 억		10574195	N	N	2584	N	00	N
115	20240607	150327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38950	1400	2	3.73	34750436500	901162	79.19	37850	39400	37500	48800	26300	37550	38561.81	6.96	0	-53133	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	59218	64.49	12.86	12	0.59	604.00	3029.00	79600	20231227	-51.07	11270	20230601	245.61	76700	-49.22	20240102	33850	15.07	20240531	79600	-51.07	20231227	11780	230.65	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
116	20240607	140325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39100	1550	2	4.13	28241711500	734926	64.58	37850	39200	37500	48800	26300	37550	38427.97	6.96	0	-32390	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	59446	64.74	12.91	12	0.48	604.00	3029.00	79600	20231227	-50.88	11270	20230601	246.94	76700	-49.02	20240102	33850	15.51	20240531	79600	-50.88	20231227	11780	231.92	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
117	20240607	130326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38600	1050	2	2.80	20457544050	535155	47.02	37850	38800	37500	48800	26300	37550	38227.32	6.96	0	-36915	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	58685	63.91	12.74	12	0.35	604.00	3029.00	79600	20231227	-51.51	11270	20230601	242.50	76700	-49.67	20240102	33850	14.03	20240531	79600	-51.51	20231227	11780	227.67	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
118	20240607	120325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38400	850	2	2.26	19007864600	497435	43.71	37850	38800	37500	48800	26300	37550	38211.76	6.96	0	-31326	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	58381	63.58	12.68	12	0.33	604.00	3029.00	79600	20231227	-51.76	11270	20230601	240.73	76700	-49.93	20240102	33850	13.44	20240531	79600	-51.76	20231227	11780	225.98	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
119	20240607	110325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38500	950	2	2.53	15347539950	402623	35.38	37850	38600	37500	48800	26300	37550	38118.89	6.96	0	-29113	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	58533	63.74	12.71	12	0.26	604.00	3029.00	79600	20231227	-51.63	11270	20230601	241.61	76700	-49.80	20240102	33850	13.74	20240531	79600	-51.63	20231227	11780	226.83	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
120	20240607	100325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38250	700	2	1.86	10593508400	278569	24.48	37850	38500	37500	48800	26300	37550	38028.31	6.96	0	-38649	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	58153	63.33	12.63	12	0.18	604.00	3029.00	79600	20231227	-51.95	11270	20230601	239.40	76700	-50.13	20240102	33850	13.00	20240531	79600	-51.95	20231227	11780	224.70	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
121	20240607	090322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37850	300	2	0.80	1910652000	50270	4.42	37850	38400	37800	48800	26300	37550	38007.80	6.96	0	-31870	39616	38582	37616	36582	35616	39100	37100	760	11250	500	26280	50	1	152034729	57545	62.67	12.50	12	0.03	604.00	3029.00	79600	20231227	-52.45	11270	20230601	235.85	76700	-50.65	20240102	33850	11.82	20240531	79600	-52.45	20231227	11780	221.31	20230607	0.80	N	022100	500	760 억		10574195	N	N	1106	N	00	N
122	20240605	160322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37550	1100	2	3.02	42490093050	1120798	125.95	36850	38650	36650	47350	25550	36450	37911.28	6.94	0	-90167	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	57089	62.17	12.40	12	0.74	604.00	3029.00	79600	20231227	-52.83	11270	20230601	233.19	76700	-51.04	20240102	33850	10.93	20240531	79600	-52.83	20231227	11450	227.95	20230605	0.79	N	022100	500	760 억		10548610	N	N	1106	N	00	N
123	20240605	150322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37800	1350	2	3.70	40014650400	1055064	118.56	36850	38650	36650	47350	25550	36450	37926.28	6.94	0	-67706	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	57469	62.58	12.48	12	0.69	604.00	3029.00	79600	20231227	-52.51	11270	20230601	235.40	76700	-50.72	20240102	33850	11.67	20240531	79600	-52.51	20231227	11450	230.13	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
124	20240605	140321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37800	1350	2	3.70	36767685000	969293	108.92	36850	38650	36650	47350	25550	36450	37932.48	6.94	0	-32528	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	57469	62.58	12.48	12	0.64	604.00	3029.00	79600	20231227	-52.51	11270	20230601	235.40	76700	-50.72	20240102	33850	11.67	20240531	79600	-52.51	20231227	11450	230.13	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
125	20240605	130323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38400	1950	2	5.35	33120781100	873134	98.12	36850	38650	36650	47350	25550	36450	37933.22	6.94	0	-12023	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	58381	63.58	12.68	12	0.57	604.00	3029.00	79600	20231227	-51.76	11270	20230601	240.73	76700	-49.93	20240102	33850	13.44	20240531	79600	-51.76	20231227	11450	235.37	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
126	20240605	120322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38000	1550	2	4.25	30481316600	803989	90.35	36850	38650	36650	47350	25550	36450	37912.60	6.94	0	-10017	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	57773	62.91	12.55	12	0.53	604.00	3029.00	79600	20231227	-52.26	11270	20230601	237.18	76700	-50.46	20240102	33850	12.26	20240531	79600	-52.26	20231227	11450	231.88	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
127	20240605	110323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38150	1700	2	4.66	25838553950	682254	76.67	36850	38650	36650	47350	25550	36450	37872.34	6.94	0	16354	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	58001	63.16	12.59	12	0.45	604.00	3029.00	79600	20231227	-52.07	11270	20230601	238.51	76700	-50.26	20240102	33850	12.70	20240531	79600	-52.07	20231227	11450	233.19	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
128	20240605	100323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38150	1700	2	4.66	15741946100	417545	46.92	36850	38400	36650	47350	25550	36450	37701.20	6.94	0	19372	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	58001	63.16	12.59	12	0.27	604.00	3029.00	79600	20231227	-52.07	11270	20230601	238.51	76700	-50.26	20240102	33850	12.70	20240531	79600	-52.07	20231227	11450	233.19	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
129	20240605	090322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37000	550	2	1.51	954916900	25831	2.90	36850	37200	36650	47350	25550	36450	36967.86	6.94	0	-4703	38716	37582	36316	35182	33916	38150	35750	760	10900	500	25510	50	1	152034729	56253	61.26	12.22	12	0.02	604.00	3029.00	79600	20231227	-53.52	11270	20230601	228.31	76700	-51.76	20240102	33850	9.31	20240531	79600	-53.52	20231227	11450	223.14	20230605	0.79	N	022100	500	760 억		10548610	N	N	892	N	00	N
130	20240604	160319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36450	800	2	2.24	32340422900	884028	53.38	35300	37450	35050	46300	25000	35650	36583.81	6.89	0	82826	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	55417	60.35	12.03	12	0.58	604.00	3029.00	79600	20231227	-54.21	11270	20230601	223.43	76700	-52.48	20240102	33850	7.68	20240531	79600	-54.21	20231227	11450	218.34	20230605	0.78	N	022100	500	760 억		10468836	N	N	892	N	00	N
131	20240604	150320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36450	800	2	2.24	30637235800	837301	50.56	35300	37450	35050	46300	25000	35650	36590.88	6.89	0	81445	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	55417	60.35	12.03	12	0.55	604.00	3029.00	79600	20231227	-54.21	11270	20230601	223.43	76700	-52.48	20240102	33850	7.68	20240531	79600	-54.21	20231227	11450	218.34	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
132	20240604	140322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36750	1100	2	3.09	27729251200	757796	45.76	35300	37450	35050	46300	25000	35650	36592.43	6.89	0	78968	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	55873	60.84	12.13	12	0.50	604.00	3029.00	79600	20231227	-53.83	11270	20230601	226.09	76700	-52.09	20240102	33850	8.57	20240531	79600	-53.83	20231227	11450	220.96	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
133	20240604	130319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37050	1400	2	3.93	24007715000	656667	39.65	35300	37450	35050	46300	25000	35650	36560.47	6.89	0	84229	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	56329	61.34	12.23	12	0.43	604.00	3029.00	79600	20231227	-53.45	11270	20230601	228.75	76700	-51.69	20240102	33850	9.45	20240531	79600	-53.45	20231227	11450	223.58	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
134	20240604	120318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37300	1650	2	4.63	18952265450	520772	31.44	35300	37300	35050	46300	25000	35650	36393.16	6.89	0	72146	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	56709	61.75	12.31	12	0.34	604.00	3029.00	79600	20231227	-53.14	11270	20230601	230.97	76700	-51.37	20240102	33850	10.19	20240531	79600	-53.14	20231227	11450	225.76	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
135	20240604	110318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36500	850	2	2.38	12876320800	356171	21.51	35300	36700	35050	46300	25000	35650	36152.60	6.89	0	47610	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	55493	60.43	12.05	12	0.23	604.00	3029.00	79600	20231227	-54.15	11270	20230601	223.87	76700	-52.41	20240102	33850	7.83	20240531	79600	-54.15	20231227	11450	218.78	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
136	20240604	100318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36450	800	2	2.24	9394560400	260787	15.75	35300	36700	35050	46300	25000	35650	36024.41	6.89	0	30805	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	55417	60.35	12.03	12	0.17	604.00	3029.00	79600	20231227	-54.21	11270	20230601	223.43	76700	-52.48	20240102	33850	7.68	20240531	79600	-54.21	20231227	11450	218.34	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
137	20240604	090321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35350	-300	5	-0.84	1028282200	29162	1.76	35300	35500	35050	46300	25000	35650	35256.03	6.89	0	-1487	39883	37766	36233	34116	32583	38825	35175	760	10650	500	24950	50	1	152034729	53744	58.53	11.67	12	0.02	604.00	3029.00	79600	20231227	-55.59	11270	20230601	213.66	76700	-53.91	20240102	33850	4.43	20240531	79600	-55.59	20231227	11450	208.73	20230605	0.78	N	022100	500	760 억		10468836	N	N	2348	N	00	N
138	20240603	160317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35650	300	2	0.85	60477116150	1648179	177.25	35350	38350	34700	45950	24750	35350	36694.50	6.96	0	-116869	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	54200	59.02	11.77	12	1.08	604.00	3029.00	79600	20231227	-55.21	11270	20230601	216.33	76700	-53.52	20240102	33850	5.32	20240531	79600	-55.21	20231227	11450	211.35	20230605	0.79	N	022100	500	760 억		10588770	N	N	2348	N	00	N
139	20240603	150317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35550	200	2	0.57	59099956800	1609499	173.09	35350	38350	34700	45950	24750	35350	36719.61	6.96	0	-115247	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	54048	58.86	11.74	12	1.06	604.00	3029.00	79600	20231227	-55.34	11270	20230601	215.44	76700	-53.65	20240102	33850	5.02	20240531	79600	-55.34	20231227	11450	210.48	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
140	20240603	140317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35900	550	2	1.56	55414497850	1506156	161.97	35350	38350	34700	45950	24750	35350	36792.16	6.96	0	-97635	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	54580	59.44	11.85	12	0.99	604.00	3029.00	79600	20231227	-54.90	11270	20230601	218.54	76700	-53.19	20240102	33850	6.06	20240531	79600	-54.90	20231227	11450	213.54	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
141	20240603	130317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36250	900	2	2.55	52550268700	1426644	153.42	35350	38350	34700	45950	24750	35350	36835.06	6.96	0	-73367	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	55113	60.02	11.97	12	0.94	604.00	3029.00	79600	20231227	-54.46	11270	20230601	221.65	76700	-52.74	20240102	33850	7.09	20240531	79600	-54.46	20231227	11450	216.59	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
142	20240603	120317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	2050	2	5.80	46509063450	1261618	135.67	35350	38350	34700	45950	24750	35350	36864.81	6.96	0	-66691	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	56861	61.92	12.35	12	0.83	604.00	3029.00	79600	20231227	-53.02	11270	20230601	231.85	76700	-51.24	20240102	33850	10.49	20240531	79600	-53.02	20231227	11450	226.64	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
143	20240603	110315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	2050	2	5.80	36907221350	1000634	107.61	35350	38350	34700	45950	24750	35350	36884.09	6.96	0	-42635	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	56861	61.92	12.35	12	0.66	604.00	3029.00	79600	20231227	-53.02	11270	20230601	231.85	76700	-51.24	20240102	33850	10.49	20240531	79600	-53.02	20231227	11450	226.64	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
144	20240603	100314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34900	-450	5	-1.27	5719419050	162504	17.48	35350	35700	34700	45950	24750	35350	35195.40	6.96	0	-22510	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	53060	57.78	11.52	12	0.11	604.00	3029.00	79600	20231227	-56.16	11270	20230601	209.67	76700	-54.50	20240102	33850	3.10	20240531	79600	-56.16	20231227	11450	204.80	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N
145	20240603	090314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34900	-450	5	-1.27	1003857050	28732	3.09	35350	35350	34700	45950	24750	35350	34936.27	6.96	0	-10887	36350	35850	34850	34350	33350	36100	34600	760	10600	500	24740	50	1	152034729	53060	57.78	11.52	12	0.02	604.00	3029.00	79600	20231227	-56.16	11270	20230601	209.67	76700	-54.50	20240102	33850	3.10	20240531	79600	-56.16	20231227	11450	204.80	20230605	0.79	N	022100	500	760 억		10588770	N	N	1290	N	00	N