KissMeData/039130/price/prices-20240501.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	20240531	160458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	1800	2	3.25	4924463800	86756	131.31	55600	57300	55600	72000	38800	55400	56762.05	12.91	0	19278	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9174	19.51	4.49	12	0.54	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.32	N	039130	500	80 억		2070548	N	N	542	N	00	N
3	20240531	150456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	1500	2	2.71	3884291200	68553	103.76	55600	57300	55600	72000	38800	55400	56661.14	12.91	0	20624	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9126	19.41	4.47	12	0.43	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
4	20240531	140457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	1500	2	2.71	3202875200	56568	85.62	55600	57300	55600	72000	38800	55400	56619.91	12.91	0	21236	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9126	19.41	4.47	12	0.35	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
5	20240531	130459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	1500	2	2.71	2739612200	48438	73.31	55600	57300	55600	72000	38800	55400	56559.15	12.91	0	20252	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9126	19.41	4.47	12	0.30	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
6	20240531	120500	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	1800	2	3.25	2416109900	42766	64.73	55600	57300	55600	72000	38800	55400	56496.05	12.91	0	20662	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9174	19.51	4.49	12	0.27	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
7	20240531	110458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	1500	2	2.71	1893482800	33587	50.83	55600	56900	55600	72000	38800	55400	56375.47	12.91	0	17297	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9126	19.41	4.47	12	0.21	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
8	20240531	100459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	1200	2	2.17	985886200	17571	26.59	55600	56600	55600	72000	38800	55400	56108.71	12.91	0	9942	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	9078	19.30	4.44	12	0.11	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
9	20240531	090455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55800	400	2	0.72	159673900	2865	4.34	55600	56000	55600	72000	38800	55400	55732.60	12.91	0	2222	57000	56200	55700	54900	54400	55950	54650	80	16600	500	42100	100	1	16039185	8950	19.03	4.38	12	0.02	2932.00	12740.00	70600	20240325	-20.96	40150	20231020	38.98	70600	-20.96	20240325	50600	10.28	20240104	70600	-20.96	20240325	40150	38.98	20231020	0.32	N	039130	500	80 억		2070548	N	N	774	N	00	N
10	20240530	160455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-1200	5	-2.12	3565957700	64105	80.35	55900	56500	55200	73500	39700	56600	55627.04	12.84	0	-2251	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8886	18.89	4.35	12	0.40	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.35	N	039130	500	80 억		2058903	N	N	774	N	00	N
11	20240530	150456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-1100	5	-1.94	2759044600	49525	62.07	55900	56500	55300	73500	39700	56600	55710.10	12.84	0	-5742	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8902	18.93	4.36	12	0.31	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
12	20240530	140456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55400	-1200	5	-2.12	2386541000	42813	53.66	55900	56500	55300	73500	39700	56600	55743.33	12.84	0	-6251	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8886	18.89	4.35	12	0.27	2932.00	12740.00	70600	20240325	-21.53	40150	20231020	37.98	70600	-21.53	20240325	50600	9.49	20240104	70600	-21.53	20240325	40150	37.98	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
13	20240530	130456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55500	-1100	5	-1.94	2112425300	37866	47.46	55900	56500	55400	73500	39700	56600	55786.82	12.84	0	-7169	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8902	18.93	4.36	12	0.24	2932.00	12740.00	70600	20240325	-21.39	40150	20231020	38.23	70600	-21.39	20240325	50600	9.68	20240104	70600	-21.39	20240325	40150	38.23	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
14	20240530	120456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55700	-900	5	-1.59	1451730300	25966	32.54	55900	56500	55500	73500	39700	56600	55908.84	12.84	0	-6853	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8934	19.00	4.37	12	0.16	2932.00	12740.00	70600	20240325	-21.10	40150	20231020	38.73	70600	-21.10	20240325	50600	10.08	20240104	70600	-21.10	20240325	40150	38.73	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
15	20240530	110455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-500	5	-0.88	1285902100	22995	28.82	55900	56500	55500	73500	39700	56600	55920.88	12.84	0	-5884	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8998	19.13	4.40	12	0.14	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
16	20240530	100457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55800	-800	5	-1.41	1039160200	18579	23.29	55900	56500	55500	73500	39700	56600	55931.91	12.84	0	-6609	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8950	19.03	4.38	12	0.12	2932.00	12740.00	70600	20240325	-20.96	40150	20231020	38.98	70600	-20.96	20240325	50600	10.28	20240104	70600	-20.96	20240325	40150	38.98	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
17	20240530	090457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-500	5	-0.88	129035200	2306	2.89	55900	56300	55800	73500	39700	56600	55955.73	12.84	0	-466	57866	57232	56766	56132	55666	57000	55900	80	16900	500	43010	100	1	16039185	8998	19.13	4.40	12	0.01	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.35	N	039130	500	80 억		2058903	N	N	4	N	00	N
18	20240529	160452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-1000	5	-1.74	4513853100	79629	131.02	57200	57400	56300	74800	40400	57600	56686.28	12.78	0	2705	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9078	19.30	4.44	12	0.50	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.35	N	039130	500	80 억		2049984	N	N	4	N	00	N
19	20240529	150451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-1000	5	-1.74	4198304800	74054	121.85	57200	57400	56300	74800	40400	57600	56692.47	12.78	0	1965	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9078	19.30	4.44	12	0.46	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
20	20240529	140453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-1000	5	-1.74	3280012800	57786	95.08	57200	57400	56500	74800	40400	57600	56761.36	12.78	0	-1281	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9078	19.30	4.44	12	0.36	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
21	20240529	130452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-600	5	-1.04	2740415900	48260	79.41	57200	57400	56500	74800	40400	57600	56784.40	12.78	0	-1012	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9142	19.44	4.47	12	0.30	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
22	20240529	120455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-800	5	-1.39	2523648300	44444	73.13	57200	57400	56500	74800	40400	57600	56782.64	12.78	0	-594	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9110	19.37	4.46	12	0.28	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
23	20240529	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-900	5	-1.56	1938060000	34162	56.21	57200	57400	56500	74800	40400	57600	56731.43	12.78	0	-3573	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9094	19.34	4.45	12	0.21	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
24	20240529	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-800	5	-1.39	1524591700	26889	44.24	57200	57400	56500	74800	40400	57600	56699.42	12.78	0	-4840	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9110	19.37	4.46	12	0.17	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
25	20240529	090448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-600	5	-1.04	175908400	3084	5.07	57200	57400	56800	74800	40400	57600	57038.86	12.78	0	-1619	59000	58300	57400	56700	55800	58650	57050	80	17200	500	43770	100	1	16039185	9142	19.44	4.47	12	0.02	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.35	N	039130	500	80 억		2049984	N	N	37	N	00	N
26	20240528	160449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	400	2	0.70	3486752300	60743	135.40	56500	58100	56500	74300	40100	57200	57401.49	12.82	0	-5937	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9239	19.65	4.52	12	0.38	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.35	N	039130	500	80 억		2056424	N	N	37	N	00	N
27	20240528	150451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	500	2	0.87	3278425000	57121	127.33	56500	58100	56500	74300	40100	57200	57394.50	12.82	0	-4796	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9255	19.68	4.53	12	0.36	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
28	20240528	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	200	2	0.35	2999451000	52276	116.53	56500	58100	56500	74300	40100	57200	57377.31	12.82	0	-3860	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9206	19.58	4.51	12	0.33	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
29	20240528	130449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	500	2	0.87	2768850200	48266	107.59	56500	58100	56500	74300	40100	57200	57366.58	12.82	0	-3272	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9255	19.68	4.53	12	0.30	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
30	20240528	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	500	2	0.87	2594714800	45245	100.85	56500	58100	56500	74300	40100	57200	57348.20	12.82	0	-3022	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9255	19.68	4.53	12	0.28	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
31	20240528	110441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	700	2	1.22	1747265900	30545	68.09	56500	58000	56500	74300	40100	57200	57203.01	12.82	0	1609	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9287	19.75	4.54	12	0.19	2932.00	12740.00	70600	20240325	-17.99	40150	20231020	44.21	70600	-17.99	20240325	50600	14.43	20240104	70600	-17.99	20240325	40150	44.21	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
32	20240528	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57800	600	2	1.05	1456039500	25507	56.86	56500	58000	56500	74300	40100	57200	57083.78	12.82	0	2676	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9271	19.71	4.54	12	0.16	2932.00	12740.00	70600	20240325	-18.13	40150	20231020	43.96	70600	-18.13	20240325	50600	14.23	20240104	70600	-18.13	20240325	40150	43.96	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
33	20240528	090451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-400	5	-0.70	532293500	9404	20.96	56500	57000	56500	74300	40100	57200	56600.91	12.82	0	2508	58666	57932	57466	56732	56266	57700	56500	80	17100	500	43470	100	1	16039185	9110	19.37	4.46	12	0.06	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.35	N	039130	500	80 억		2056424	N	N	1	N	00	N
34	20240527	160443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-100	5	-0.17	2557021900	44559	84.73	58100	58200	57000	74400	40200	57300	57386.03	12.84	0	-3618	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9174	19.51	4.49	12	0.28	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.34	N	039130	500	80 억		2060043	N	N	1	N	00	N
35	20240527	150451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	2223514100	38730	73.65	58100	58200	57000	74400	40200	57300	57410.64	12.84	0	-3417	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.24	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
36	20240527	140450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-100	5	-0.17	1819796600	31663	60.21	58100	58200	57000	74400	40200	57300	57473.92	12.84	0	-1940	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9174	19.51	4.49	12	0.20	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
37	20240527	130449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	1542744300	26818	51.00	58100	58200	57000	74400	40200	57300	57526.45	12.84	0	-1739	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.17	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
38	20240527	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-100	5	-0.17	1284280900	22293	42.39	58100	58200	57100	74400	40200	57300	57609.16	12.84	0	-1814	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9174	19.51	4.49	12	0.14	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
39	20240527	110449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	984321100	17055	32.43	58100	58200	57300	74400	40200	57300	57714.52	12.84	0	-1818	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.11	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
40	20240527	100447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	200	2	0.35	650036300	11250	21.39	58100	58200	57400	74400	40200	57300	57781.00	12.84	0	-1383	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9223	19.61	4.51	12	0.07	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
41	20240527	090449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	400	2	0.70	213392400	3684	7.01	58100	58200	57600	74400	40200	57300	57924.10	12.84	0	-615	58500	57900	57100	56500	55700	58200	56800	80	17100	500	43540	100	1	16039185	9255	19.68	4.53	12	0.02	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.34	N	039130	500	80 억		2060043	N	N	8	N	00	N
42	20240524	160428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	2998096300	52382	43.36	57000	57700	56300	74400	40200	57300	57234.74	12.87	0	-8271	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.33	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.36	N	039130	500	80 억		2064681	N	N	8	N	00	N
43	20240524	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	200	2	0.35	2710368100	47364	39.20	57000	57700	56300	74400	40200	57300	57223.93	12.87	0	-5938	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9223	19.61	4.51	12	0.30	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
44	20240524	140429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	200	2	0.35	2340867000	40943	33.89	57000	57700	56300	74400	40200	57300	57173.24	12.87	0	-3487	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9223	19.61	4.51	12	0.26	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
45	20240524	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	100	2	0.17	2048128200	35845	29.67	57000	57700	56300	74400	40200	57300	57137.64	12.87	0	-2488	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9206	19.58	4.51	12	0.22	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
46	20240524	120426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	300	2	0.52	1707297800	29913	24.76	57000	57700	56300	74400	40200	57300	57074.07	12.87	0	493	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9239	19.65	4.52	12	0.19	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
47	20240524	110426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	1448597300	25412	21.03	57000	57500	56300	74400	40200	57300	57002.33	12.87	0	1153	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.16	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
48	20240524	100429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	1114125500	19580	16.21	57000	57200	56300	74400	40200	57300	56897.46	12.87	0	2218	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.12	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
49	20240524	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-600	5	-1.05	347934400	6126	5.07	57000	57100	56300	74400	40200	57300	56780.92	12.87	0	-2913	58700	58000	57600	56900	56500	57800	56700	80	17100	500	43540	100	1	16039185	9094	19.34	4.45	12	0.04	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.36	N	039130	500	80 억		2064681	N	N	11578	N	00	N
50	20240523	160424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-1200	5	-2.05	6935486100	120533	154.12	58100	58300	57200	76000	41000	58500	57540.49	13.00	0	-16670	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9190	19.54	4.50	12	0.75	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.38	N	039130	500	80 억		2085182	N	N	11578	N	00	N
51	20240523	150428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	-1100	5	-1.88	5719758200	99309	126.98	58100	58300	57200	76000	41000	58500	57595.57	13.00	0	-16399	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.62	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
52	20240523	140428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	-1100	5	-1.88	4513227600	78271	100.08	58100	58300	57200	76000	41000	58500	57661.56	13.00	0	-18857	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.49	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
53	20240523	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	-800	5	-1.37	3454454600	59851	76.53	58100	58300	57200	76000	41000	58500	57717.58	13.00	0	-14793	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9255	19.68	4.53	12	0.37	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
54	20240523	120424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	-800	5	-1.37	2991011900	51808	66.24	58100	58300	57200	76000	41000	58500	57732.63	13.00	0	-12964	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9255	19.68	4.53	12	0.32	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
55	20240523	110424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	-500	5	-0.85	2444609700	42367	54.17	58100	58300	57200	76000	41000	58500	57700.80	13.00	0	-9327	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9303	19.78	4.55	12	0.26	2932.00	12740.00	70600	20240325	-17.85	40150	20231020	44.46	70600	-17.85	20240325	50600	14.62	20240104	70600	-17.85	20240325	40150	44.46	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
56	20240523	100424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	-500	5	-0.85	1832331400	31770	40.62	58100	58300	57200	76000	41000	58500	57674.89	13.00	0	-9301	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9303	19.78	4.55	12	0.20	2932.00	12740.00	70600	20240325	-17.85	40150	20231020	44.46	70600	-17.85	20240325	50600	14.62	20240104	70600	-17.85	20240325	40150	44.46	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
57	20240523	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-1000	5	-1.71	681927700	11794	15.08	58100	58300	57500	76000	41000	58500	57819.88	13.00	0	-8506	60100	59300	58800	58000	57500	59050	57750	80	17500	500	44460	100	1	16039185	9223	19.61	4.51	12	0.07	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.38	N	039130	500	80 억		2085182	N	N	12	N	00	N
58	20240522	160421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	-800	5	-1.35	4587794200	77936	135.81	59300	59600	58300	77000	41600	59300	58868.41	13.07	0	-8555	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9383	19.95	4.59	12	0.49	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.39	N	039130	500	80 억		2096613	N	N	10	N	00	N
59	20240522	150424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	-500	5	-0.84	3924929300	66619	116.09	59300	59600	58300	77000	41600	59300	58916.06	13.07	0	-9599	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9431	20.05	4.62	12	0.42	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
60	20240522	140425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	-700	5	-1.18	3258742000	55262	96.30	59300	59600	58300	77000	41600	59300	58968.95	13.07	0	-10802	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9399	19.99	4.60	12	0.34	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
61	20240522	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	-200	5	-0.34	1570753100	26517	46.21	59300	59600	59000	77000	41600	59300	59235.70	13.07	0	-1640	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9479	20.16	4.64	12	0.17	2932.00	12740.00	70600	20240325	-16.29	40150	20231020	47.20	70600	-16.29	20240325	50600	16.80	20240104	70600	-16.29	20240325	40150	47.20	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
62	20240522	120423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	100	2	0.17	1185075200	19994	34.84	59300	59600	59000	77000	41600	59300	59271.54	13.07	0	691	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9527	20.26	4.66	12	0.12	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
63	20240522	110425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	0	3	0.00	1041578700	17577	30.63	59300	59600	59000	77000	41600	59300	59258.05	13.07	0	692	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9511	20.23	4.65	12	0.11	2932.00	12740.00	70600	20240325	-16.01	40150	20231020	47.70	70600	-16.01	20240325	50600	17.19	20240104	70600	-16.01	20240325	40150	47.70	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
64	20240522	100424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	0	3	0.00	810337300	13685	23.85	59300	59600	59000	77000	41600	59300	59213.54	13.07	0	-39	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9511	20.23	4.65	12	0.09	2932.00	12740.00	70600	20240325	-16.01	40150	20231020	47.70	70600	-16.01	20240325	50600	17.19	20240104	70600	-16.01	20240325	40150	47.70	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
65	20240522	090423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-100	5	-0.17	212677200	3595	6.26	59300	59300	59000	77000	41600	59300	59159.17	13.07	0	-1053	60433	59866	59533	58966	58633	59700	58800	80	17700	500	45060	100	1	16039185	9495	20.19	4.65	12	0.02	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.39	N	039130	500	80 억		2096613	N	N	215	N	00	N
66	20240521	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	-700	5	-1.17	3415759300	57372	74.25	59700	60100	59200	78000	42000	60000	59537.12	13.04	0	6947	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9511	20.23	4.65	12	0.36	2932.00	12740.00	70600	20240325	-16.01	40150	20231020	47.70	70600	-16.01	20240325	50600	17.19	20240104	70600	-16.01	20240325	40150	47.70	20231020	0.39	N	039130	500	80 억		2091945	N	N	215	N	00	N
67	20240521	150423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-400	5	-0.67	2956423400	49634	64.24	59700	60100	59200	78000	42000	60000	59564.48	13.04	0	4875	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9559	20.33	4.68	12	0.31	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
68	20240521	140423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	-500	5	-0.83	2756031500	46264	59.88	59700	60100	59200	78000	42000	60000	59571.84	13.04	0	4850	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9543	20.29	4.67	12	0.29	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
69	20240521	130423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	-700	5	-1.17	2372649300	39807	51.52	59700	60100	59300	78000	42000	60000	59603.82	13.04	0	2748	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9511	20.23	4.65	12	0.25	2932.00	12740.00	70600	20240325	-16.01	40150	20231020	47.70	70600	-16.01	20240325	50600	17.19	20240104	70600	-16.01	20240325	40150	47.70	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
70	20240521	120423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-300	5	-0.50	1515363900	25389	32.86	59700	60100	59500	78000	42000	60000	59685.84	13.04	0	-371	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9575	20.36	4.69	12	0.16	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
71	20240521	110424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	-500	5	-0.83	1127941200	18889	24.45	59700	60100	59500	78000	42000	60000	59714.18	13.04	0	1209	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9543	20.29	4.67	12	0.12	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
72	20240521	100423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-300	5	-0.50	657303500	10994	14.23	59700	60100	59500	78000	42000	60000	59787.47	13.04	0	2000	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9575	20.36	4.69	12	0.07	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
73	20240521	090421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-300	5	-0.50	96315800	1613	2.09	59700	59900	59600	78000	42000	60000	59712.21	13.04	0	433	62000	61000	60200	59200	58400	61500	59700	80	18000	500	45600	100	1	16039185	9575	20.36	4.69	12	0.01	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.39	N	039130	500	80 억		2091945	N	N	218	N	00	N
74	20240517	160424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	-900	5	-1.50	3446132600	58062	91.11	59700	59800	59100	78000	42000	60000	59353.28	13.00	0	-10633	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9479	20.16	4.64	12	0.36	2932.00	12740.00	70600	20240325	-16.29	40150	20231020	47.20	70600	-16.29	20240325	50600	16.80	20240104	70600	-16.29	20240325	40150	47.20	20231020	0.38	N	039130	500	80 억		2084980	N	N	2	N	00	N
75	20240517	150426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-600	5	-1.00	2951553700	49701	77.99	59700	59800	59100	78000	42000	60000	59386.20	13.00	0	-13906	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9527	20.26	4.66	12	0.31	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
76	20240517	140419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-800	5	-1.33	2529096000	42588	66.83	59700	59800	59100	78000	42000	60000	59385.18	13.00	0	-14327	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9495	20.19	4.65	12	0.27	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
77	20240517	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-600	5	-1.00	1909670300	32123	50.41	59700	59800	59200	78000	42000	60000	59448.69	13.00	0	-10479	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9527	20.26	4.66	12	0.20	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
78	20240517	120419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-600	5	-1.00	1794593200	30185	47.37	59700	59800	59200	78000	42000	60000	59453.15	13.00	0	-10132	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9527	20.26	4.66	12	0.19	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
79	20240517	110418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-600	5	-1.00	1481986400	24915	39.10	59700	59800	59300	78000	42000	60000	59481.69	13.00	0	-8073	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9527	20.26	4.66	12	0.16	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
80	20240517	100415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-300	5	-0.50	719483300	12088	18.97	59700	59800	59400	78000	42000	60000	59520.46	13.00	0	-3809	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9575	20.36	4.69	12	0.08	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
81	20240517	090418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-200	5	-0.33	179771600	3018	4.74	59700	59800	59400	78000	42000	60000	59566.47	13.00	0	-1795	61266	60632	60166	59532	59066	60400	59300	80	18000	500	45600	100	1	16039185	9591	20.40	4.69	12	0.02	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.38	N	039130	500	80 억		2084980	N	N	31	N	00	N
82	20240516	160416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-300	5	-0.50	3768334300	62842	57.26	60400	60800	59700	78300	42300	60300	59965.15	13.00	0	-4650	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9624	20.46	4.71	12	0.39	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.38	N	039130	500	80 억		2084442	N	N	31	N	00	N
83	20240516	150415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	-400	5	-0.66	3203364400	53419	48.67	60400	60800	59700	78300	42300	60300	59966.72	13.00	0	-2838	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9607	20.43	4.70	12	0.33	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
84	20240516	140418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-300	5	-0.50	2672163500	44553	40.59	60400	60800	59700	78300	42300	60300	59977.13	13.00	0	-1337	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9624	20.46	4.71	12	0.28	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
85	20240516	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-500	5	-0.83	2197801400	36634	33.38	60400	60800	59800	78300	42300	60300	59993.43	13.00	0	48	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9591	20.40	4.69	12	0.23	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
86	20240516	120415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-300	5	-0.50	1778817400	29642	27.01	60400	60800	59800	78300	42300	60300	60009.96	13.00	0	1843	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9624	20.46	4.71	12	0.18	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
87	20240516	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	-400	5	-0.66	1574905700	26237	23.91	60400	60800	59800	78300	42300	60300	60026.06	13.00	0	1327	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9607	20.43	4.70	12	0.16	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
88	20240516	100416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60100	-200	5	-0.33	842422000	14011	12.77	60400	60800	59800	78300	42300	60300	60125.67	13.00	0	2061	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9640	20.50	4.72	12	0.09	2932.00	12740.00	70600	20240325	-14.87	40150	20231020	49.69	70600	-14.87	20240325	50600	18.77	20240104	70600	-14.87	20240325	40150	49.69	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
89	20240516	090415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	100	2	0.17	154127200	2550	2.32	60400	60800	60300	78300	42300	60300	60442.43	13.00	0	666	60966	60632	59966	59632	58966	60800	59800	80	18000	500	45820	100	1	16039185	9688	20.60	4.74	12	0.02	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.38	N	039130	500	80 억		2084442	N	N	2	N	00	N
90	20240514	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60300	100	2	0.17	6546707200	109644	111.75	60200	60300	59300	78200	42200	60200	59708.57	12.85	0	12799	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9672	20.57	4.73	12	0.68	2932.00	12740.00	70600	20240325	-14.59	40150	20231020	50.19	70600	-14.59	20240325	50600	19.17	20240104	70600	-14.59	20240325	40150	50.19	20231020	0.40	N	039130	500	80 억		2061596	N	N	2	N	00	N
91	20240514	150421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	-700	5	-1.16	4966168600	83345	84.95	60200	60200	59300	78200	42200	60200	59585.68	12.85	0	2273	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9543	20.29	4.67	12	0.52	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
92	20240514	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-600	5	-1.00	4391547500	73691	75.11	60200	60200	59300	78200	42200	60200	59594.08	12.85	0	-1573	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9559	20.33	4.68	12	0.46	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
93	20240514	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-400	5	-0.66	3906779400	65558	66.82	60200	60200	59300	78200	42200	60200	59592.72	12.85	0	-3410	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9591	20.40	4.69	12	0.41	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
94	20240514	120419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-600	5	-1.00	3343647800	56113	57.19	60200	60200	59300	78200	42200	60200	59587.76	12.85	0	-8901	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9559	20.33	4.68	12	0.35	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
95	20240514	110419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	-700	5	-1.16	2828158100	47444	48.36	60200	60200	59300	78200	42200	60200	59610.45	12.85	0	-8137	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9543	20.29	4.67	12	0.30	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
96	20240514	100418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-600	5	-1.00	2230235800	37392	38.11	60200	60200	59300	78200	42200	60200	59644.73	12.85	0	-4799	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9559	20.33	4.68	12	0.23	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
97	20240514	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-600	5	-1.00	254869600	4257	4.34	60200	60200	59600	78200	42200	60200	59870.71	12.85	0	-529	61533	60866	60233	59566	58933	60550	59250	80	18000	500	45750	100	1	16039185	9559	20.33	4.68	12	0.03	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.40	N	039130	500	80 억		2061596	N	N	16	N	00	N
98	20240513	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-300	5	-0.50	5866258600	97801	107.55	60600	60900	59600	78600	42400	60500	59981.32	12.68	0	20024	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9656	20.53	4.73	12	0.61	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.46	N	039130	500	80 억		2033839	N	N	16	N	00	N
99	20240513	150420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-300	5	-0.50	5425454100	90478	99.50	60600	60900	59600	78600	42400	60500	59964.09	12.68	0	17327	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9656	20.53	4.73	12	0.56	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
100	20240513	140419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-700	5	-1.16	4567401800	76154	83.74	60600	60900	59600	78600	42400	60500	59975.56	12.68	0	17039	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9591	20.40	4.69	12	0.47	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
101	20240513	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60100	-400	5	-0.66	4072208300	67884	74.65	60600	60900	59600	78600	42400	60500	59987.42	12.68	0	15545	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9640	20.50	4.72	12	0.42	2932.00	12740.00	70600	20240325	-14.87	40150	20231020	49.69	70600	-14.87	20240325	50600	18.77	20240104	70600	-14.87	20240325	40150	49.69	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
102	20240513	120420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60100	-400	5	-0.66	3780953100	63034	69.32	60600	60900	59600	78600	42400	60500	59982.40	12.68	0	14453	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9640	20.50	4.72	12	0.39	2932.00	12740.00	70600	20240325	-14.87	40150	20231020	49.69	70600	-14.87	20240325	50600	18.77	20240104	70600	-14.87	20240325	40150	49.69	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
103	20240513	110418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	-600	5	-0.99	3057437400	50985	56.07	60600	60900	59600	78600	42400	60500	59966.93	12.68	0	7982	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9607	20.43	4.70	12	0.32	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
104	20240513	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-500	5	-0.83	1782307200	29675	32.63	60600	60900	59700	78600	42400	60500	60060.25	12.68	0	-373	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9624	20.46	4.71	12	0.19	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
105	20240513	090420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	-100	5	-0.17	256535300	4236	4.66	60600	60900	60300	78600	42400	60500	60561.38	12.68	0	-1960	61366	60932	60266	59832	59166	61150	60050	80	18100	500	45980	100	1	16039185	9688	20.60	4.74	12	0.03	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.46	N	039130	500	80 억		2033839	N	N	7	N	00	N
106	20240510	160408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60500	500	2	0.83	5456022700	90648	27.41	60400	60700	59600	78000	42000	60000	60188.28	12.17	0	23589	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9704	20.63	4.75	12	0.57	2932.00	12740.00	70600	20240325	-14.31	40150	20231020	50.68	70600	-14.31	20240325	50600	19.57	20240104	70600	-14.31	20240325	40150	50.68	20231020	0.42	N	039130	500	80 억		1952242	N	N	7	N	00	N
107	20240510	150411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	400	2	0.67	5069167500	84251	25.47	60400	60700	59600	78000	42000	60000	60167.45	12.17	0	21843	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9688	20.60	4.74	12	0.53	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
108	20240510	140411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60600	600	2	1.00	4707682100	78273	23.66	60400	60700	59600	78000	42000	60000	60144.39	12.17	0	20000	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9720	20.67	4.76	12	0.49	2932.00	12740.00	70600	20240325	-14.16	40150	20231020	50.93	70600	-14.16	20240325	50600	19.76	20240104	70600	-14.16	20240325	40150	50.93	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
109	20240510	130408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	400	2	0.67	4187584100	69668	21.06	60400	60700	59600	78000	42000	60000	60107.71	12.17	0	16905	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9688	20.60	4.74	12	0.43	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
110	20240510	120407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60100	100	2	0.17	3274429100	54556	16.49	60400	60600	59600	78000	42000	60000	60019.60	12.17	0	8920	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9640	20.50	4.72	12	0.34	2932.00	12740.00	70600	20240325	-14.87	40150	20231020	49.69	70600	-14.87	20240325	50600	18.77	20240104	70600	-14.87	20240325	40150	49.69	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
111	20240510	110409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	0	3	0.00	2733041500	45552	13.77	60400	60600	59600	78000	42000	60000	59998.28	12.17	0	6372	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9624	20.46	4.71	12	0.28	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
112	20240510	100409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-300	5	-0.50	1724182400	28717	8.68	60400	60600	59600	78000	42000	60000	60040.48	12.17	0	-214	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9575	20.36	4.69	12	0.18	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
113	20240510	090409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	400	2	0.67	235143700	3895	1.18	60400	60600	60100	78000	42000	60000	60370.65	12.17	0	1032	64133	62066	60633	58566	57133	61350	57850	80	18000	500	45600	100	1	16039185	9688	20.60	4.74	12	0.02	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.42	N	039130	500	80 억		1952242	N	N	14	N	00	N
114	20240509	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-2800	5	-4.46	19730829400	329496	193.93	62700	62700	59200	81600	44000	62800	59881.73	12.62	0	-70496	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9624	20.46	4.71	12	2.05	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.40	N	039130	500	80 억		2023845	N	N	14	N	00	N
115	20240509	150418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-2600	5	-4.14	18122859800	302724	178.17	62700	62700	59200	81600	44000	62800	59865.95	12.62	0	-72682	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9656	20.53	4.73	12	1.89	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
116	20240509	140410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-3000	5	-4.78	16090205700	268804	158.21	62700	62700	59200	81600	44000	62800	59858.51	12.62	0	-82996	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9591	20.40	4.69	12	1.68	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
117	20240509	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-3100	5	-4.94	14633449200	244421	143.86	62700	62700	59200	81600	44000	62800	59869.85	12.62	0	-84586	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9575	20.36	4.69	12	1.52	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
118	20240509	120410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	-3100	5	-4.94	13648300400	227917	134.14	62700	62700	59200	81600	44000	62800	59882.77	12.62	0	-87231	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9575	20.36	4.69	12	1.42	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
119	20240509	110401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-3000	5	-4.78	12117810700	202281	119.06	62700	62700	59200	81600	44000	62800	59905.83	12.62	0	-77670	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9591	20.40	4.69	12	1.26	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
120	20240509	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	-2900	5	-4.62	9703760500	161801	95.23	62700	62700	59200	81600	44000	62800	59973.43	12.62	0	-61347	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9607	20.43	4.70	12	1.01	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
121	20240509	090402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	-2400	5	-3.82	1006395100	16443	9.68	62700	62700	59600	81600	44000	62800	61205.08	12.62	0	-3143	64733	63766	62733	61766	60733	64250	62250	80	18800	500	47720	100	1	16039185	9688	20.60	4.74	12	0.10	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.40	N	039130	500	80 억		2023845	N	N	115	N	00	N
122	20240508	160402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62800	200	2	0.32	10580146400	168901	200.30	62600	63700	61700	81300	43900	62600	62640.92	12.47	0	24785	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	10073	21.42	4.93	12	1.05	2932.00	12740.00	70600	20240325	-11.05	40150	20231020	56.41	70600	-11.05	20240325	50600	24.11	20240104	70600	-11.05	20240325	40150	56.41	20231020	0.41	N	039130	500	80 억		2000880	N	N	115	N	00	N
123	20240508	150406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62800	200	2	0.32	9819275600	156808	185.96	62600	63700	61700	81300	43900	62600	62619.74	12.47	0	23429	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	10073	21.42	4.93	12	0.98	2932.00	12740.00	70600	20240325	-11.05	40150	20231020	56.41	70600	-11.05	20240325	50600	24.11	20240104	70600	-11.05	20240325	40150	56.41	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
124	20240508	140400	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	-500	5	-0.80	2106090300	33952	40.26	62600	62800	61800	81300	43900	62600	62031.36	12.47	0	-5918	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9960	21.18	4.87	12	0.21	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
125	20240508	130359	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	-700	5	-1.12	1770095300	28532	33.84	62600	62800	61800	81300	43900	62600	62038.89	12.47	0	-5881	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9928	21.11	4.86	12	0.18	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
126	20240508	120400	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	-500	5	-0.80	1472113900	23719	28.13	62600	62800	61800	81300	43900	62600	62064.69	12.47	0	-4138	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9960	21.18	4.87	12	0.15	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
127	20240508	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	-500	5	-0.80	1371451900	22097	26.20	62600	62800	61800	81300	43900	62600	62065.00	12.47	0	-4285	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9960	21.18	4.87	12	0.14	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
128	20240508	100407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62000	-600	5	-0.96	827537000	13338	15.82	62600	62800	61800	81300	43900	62600	62043.43	12.47	0	-4530	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9944	21.15	4.87	12	0.08	2932.00	12740.00	70600	20240325	-12.18	40150	20231020	54.42	70600	-12.18	20240325	50600	22.53	20240104	70600	-12.18	20240325	40150	54.42	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
129	20240508	090404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62000	-600	5	-0.96	124692800	1997	2.37	62600	62800	62000	81300	43900	62600	62439.82	12.47	0	-395	63333	62966	62433	62066	61533	63150	62250	80	18700	500	47570	100	1	16039185	9944	21.15	4.87	12	0.01	2932.00	12740.00	70600	20240325	-12.18	40150	20231020	54.42	70600	-12.18	20240325	50600	22.53	20240104	70600	-12.18	20240325	40150	54.42	20231020	0.41	N	039130	500	80 억		2000880	N	N	0	N	00	N
130	20240503	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61700	-200	5	-0.32	2740656700	44193	78.89	62300	62600	61400	80400	43400	61900	62015.83	12.55	0	-1655	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9896	21.04	4.84	12	0.28	2932.00	12740.00	70600	20240325	-12.61	40150	20231020	53.67	70600	-12.61	20240325	50600	21.94	20240104	70600	-12.61	20240325	40150	53.67	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
131	20240503	150411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61800	-100	5	-0.16	2377091800	38306	68.38	62300	62600	61400	80400	43400	61900	62055.34	12.55	0	-2130	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9912	21.08	4.85	12	0.24	2932.00	12740.00	70600	20240325	-12.46	40150	20231020	53.92	70600	-12.46	20240325	50600	22.13	20240104	70600	-12.46	20240325	40150	53.92	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
132	20240503	140411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62000	100	2	0.16	2070073400	33347	59.53	62300	62600	61400	80400	43400	61900	62076.75	12.55	0	-1326	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9944	21.15	4.87	12	0.21	2932.00	12740.00	70600	20240325	-12.18	40150	20231020	54.42	70600	-12.18	20240325	50600	22.53	20240104	70600	-12.18	20240325	40150	54.42	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
133	20240503	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	0	3	0.00	1907953600	30728	54.85	62300	62600	61400	80400	43400	61900	62091.69	12.55	0	-1870	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9928	21.11	4.86	12	0.19	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
134	20240503	120410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	0	3	0.00	1768037200	28467	50.82	62300	62600	61400	80400	43400	61900	62108.31	12.55	0	-1822	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9928	21.11	4.86	12	0.18	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
135	20240503	110408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	0	3	0.00	1525621200	24547	43.82	62300	62600	61400	80400	43400	61900	62151.02	12.55	0	-1825	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9928	21.11	4.86	12	0.15	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
136	20240503	100408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62200	300	2	0.48	1053653900	16954	30.26	62300	62600	61400	80400	43400	61900	62147.81	12.55	0	-1048	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9976	21.21	4.88	12	0.11	2932.00	12740.00	70600	20240325	-11.90	40150	20231020	54.92	70600	-11.90	20240325	50600	22.92	20240104	70600	-11.90	20240325	40150	54.92	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
137	20240503	090407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	0	3	0.00	37643600	606	1.08	62300	62400	61900	80400	43400	61900	62118.15	12.55	0	95	63966	62932	62366	61332	60766	62650	61050	80	18500	500	47040	100	1	16039185	9928	21.11	4.86	12	0.00	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.38	N	039130	500	80 억		2012249	N	N	20	N	00	N
138	20240502	160407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	-300	5	-0.48	3434124900	55005	46.58	62200	63400	61800	80800	43600	62200	62433.03	12.61	0	-8442	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9928	21.11	4.86	12	0.34	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.33	N	039130	500	80 억		2022078	N	N	20	N	00	N
139	20240502	150408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62000	-200	5	-0.32	3166854900	50690	42.93	62200	63400	61800	80800	43600	62200	62474.97	12.61	0	-7498	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9944	21.15	4.87	12	0.32	2932.00	12740.00	70600	20240325	-12.18	40150	20231020	54.42	70600	-12.18	20240325	50600	22.53	20240104	70600	-12.18	20240325	40150	54.42	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
140	20240502	140406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	-100	5	-0.16	2767944900	44255	37.48	62200	63400	61900	80800	43600	62200	62545.40	12.61	0	-8239	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9960	21.18	4.87	12	0.28	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
141	20240502	130405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62300	100	2	0.16	2272636900	36274	30.72	62200	63400	61900	80800	43600	62200	62652.01	12.61	0	-6844	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9992	21.25	4.89	12	0.23	2932.00	12740.00	70600	20240325	-11.76	40150	20231020	55.17	70600	-11.76	20240325	50600	23.12	20240104	70600	-11.76	20240325	40150	55.17	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
142	20240502	120405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62300	100	2	0.16	2062792500	32909	27.87	62200	63400	61900	80800	43600	62200	62681.79	12.61	0	-5749	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9992	21.25	4.89	12	0.21	2932.00	12740.00	70600	20240325	-11.76	40150	20231020	55.17	70600	-11.76	20240325	50600	23.12	20240104	70600	-11.76	20240325	40150	55.17	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
143	20240502	110403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	-100	5	-0.16	1799676500	28683	24.29	62200	63400	61900	80800	43600	62200	62743.76	12.61	0	-6342	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	9960	21.18	4.87	12	0.18	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
144	20240502	100404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62400	200	2	0.32	1274969000	20267	17.16	62200	63400	62200	80800	43600	62200	62908.79	12.61	0	-3779	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	10008	21.28	4.90	12	0.13	2932.00	12740.00	70600	20240325	-11.61	40150	20231020	55.42	70600	-11.61	20240325	50600	23.32	20240104	70600	-11.61	20240325	40150	55.42	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N
145	20240502	090404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63400	1200	2	1.93	161192800	2573	2.18	62200	63400	62200	80800	43600	62200	62648.68	12.61	0	183	64600	63400	62200	61000	59800	64000	61600	80	18600	500	47270	100	1	16039185	10169	21.62	4.98	12	0.02	2932.00	12740.00	70600	20240325	-10.20	40150	20231020	57.91	70600	-10.20	20240325	50600	25.30	20240104	70600	-10.20	20240325	40150	57.91	20231020	0.33	N	039130	500	80 억		2022078	N	N	69	N	00	N