KissMeData/251270/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	161055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60200	0	3	0.00	19814173000	326968	85.46	60000	62400	59300	78200	42200	60200	60600.01	24.58	0	57189	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	51744	-20.24	0.96	12	0.38	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.39	N	251270	100	85 억		21130216	N	N	403	N	00	N
3	20240531	151055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-500	5	-0.83	15867321100	261360	68.31	60000	62400	59300	78200	42200	60200	60710.60	24.58	0	55302	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	51314	-20.07	0.95	12	0.30	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
4	20240531	141054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-400	5	-0.66	12157622800	199066	52.03	60000	62400	59600	78200	42200	60200	61073.33	24.58	0	44140	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	51400	-20.10	0.95	12	0.23	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
5	20240531	131058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61400	1200	2	1.99	8340104600	135700	35.47	60000	62400	60000	78200	42200	60200	61459.88	24.58	0	45693	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	52775	-20.64	0.98	12	0.16	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
6	20240531	121100	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61600	1400	2	2.33	7516783900	122310	31.97	60000	62400	60000	78200	42200	60200	61456.83	24.58	0	44903	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	52947	-20.71	0.98	12	0.14	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
7	20240531	111058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61800	1600	2	2.66	6894286100	112245	29.34	60000	62400	60000	78200	42200	60200	61421.78	24.58	0	42420	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	53119	-20.77	0.99	12	0.13	-2975.00	62650.00	72400	20240510	-14.64	36750	20231024	68.16	72400	-14.64	20240510	52100	18.62	20240425	72400	-14.64	20240510	36750	68.16	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
8	20240531	101054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61700	1500	2	2.49	6128173000	99874	26.10	60000	62400	60000	78200	42200	60200	61359.05	24.58	0	35922	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	53033	-20.74	0.98	12	0.12	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
9	20240531	091059	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61200	1000	2	1.66	2707150000	44460	11.62	60000	61500	60000	78200	42200	60200	60889.58	24.58	0	13999	66000	63100	61300	58400	56600	62200	57500	86	18000	100	43340	100	1	85953502	52604	-20.57	0.98	12	0.05	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.39	N	251270	100	85 억		21130216	N	N	825	N	00	N
10	20240530	161052	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60200	-5800	5	-8.79	22997346100	377869	197.14	64200	64200	59500	85800	46200	66000	60860.00	24.61	0	-24724	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51744	-20.24	0.96	12	0.44	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.39	N	251270	100	85 억		21153174	N	N	825	N	00	N
11	20240530	151052	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	-5600	5	-8.48	21787481500	357781	186.66	64200	64200	59500	85800	46200	66000	60894.33	24.61	0	-25345	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51916	-20.30	0.96	12	0.42	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
12	20240530	141051	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-5700	5	-8.64	19693342500	323115	168.58	64200	64200	59500	85800	46200	66000	60946.41	24.61	0	-40624	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51830	-20.27	0.96	12	0.38	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
13	20240530	131054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60500	-5500	5	-8.33	18505508600	303534	158.36	64200	64200	59500	85800	46200	66000	60964.73	24.61	0	-48288	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	52002	-20.34	0.97	12	0.35	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
14	20240530	121050	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	-5900	5	-8.94	17340866300	284279	148.32	64200	64200	59500	85800	46200	66000	60997.23	24.61	0	-54420	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51658	-20.20	0.96	12	0.33	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
15	20240530	111052	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60000	-6000	5	-9.09	15028101300	245663	128.17	64200	64200	60000	85800	46200	66000	61171.15	24.61	0	-52698	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51572	-20.17	0.96	12	0.29	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
16	20240530	101055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-5700	5	-8.64	11950852700	194636	101.55	64200	64200	60000	85800	46200	66000	61398.04	24.61	0	-38734	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	51830	-20.27	0.96	12	0.23	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
17	20240530	091052	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	-5000	5	-7.58	4992154000	80459	41.98	64200	64200	60900	85800	46200	66000	62039.69	24.61	0	-20088	67533	66766	65733	64966	63933	67150	65350	86	19800	100	47520	100	1	85953502	52432	-20.50	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.39	N	251270	100	85 억		21153174	N	N	132	N	00	N
18	20240529	161044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66000	1600	2	2.48	12293943900	187244	107.74	65000	66500	64700	83700	45100	64400	65656.52	24.62	0	3809	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56729	-22.18	1.05	12	0.22	-2975.00	62650.00	72400	20240510	-8.84	36750	20231024	79.59	72400	-8.84	20240510	52100	26.68	20240425	72400	-8.84	20240510	36750	79.59	20231024	0.39	N	251270	100	85 억		21160476	N	N	132	N	00	N
19	20240529	151042	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65400	1000	2	1.55	11095322300	169005	97.25	65000	66500	64700	83700	45100	64400	65650.85	24.62	0	969	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56214	-21.98	1.04	12	0.20	-2975.00	62650.00	72400	20240510	-9.67	36750	20231024	77.96	72400	-9.67	20240510	52100	25.53	20240425	72400	-9.67	20240510	36750	77.96	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
20	20240529	141044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65800	1400	2	2.17	9901119400	150826	86.79	65000	66500	64700	83700	45100	64400	65645.97	24.62	0	3348	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56557	-22.12	1.05	12	0.18	-2975.00	62650.00	72400	20240510	-9.12	36750	20231024	79.05	72400	-9.12	20240510	52100	26.30	20240425	72400	-9.12	20240510	36750	79.05	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
21	20240529	131046	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65400	1000	2	1.55	6780477500	103468	59.54	65000	66300	64700	83700	45100	64400	65532.12	24.62	0	-5021	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56214	-21.98	1.04	12	0.12	-2975.00	62650.00	72400	20240510	-9.67	36750	20231024	77.96	72400	-9.67	20240510	52100	25.53	20240425	72400	-9.67	20240510	36750	77.96	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
22	20240529	121044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65300	900	2	1.40	6244065400	95270	54.82	65000	66300	64700	83700	45100	64400	65540.73	24.62	0	-5910	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56128	-21.95	1.04	12	0.11	-2975.00	62650.00	72400	20240510	-9.81	36750	20231024	77.69	72400	-9.81	20240510	52100	25.34	20240425	72400	-9.81	20240510	36750	77.69	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
23	20240529	111046	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65500	1100	2	1.71	5489021300	83732	48.18	65000	66300	64700	83700	45100	64400	65554.64	24.62	0	-4190	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56300	-22.02	1.05	12	0.10	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
24	20240529	101039	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65500	1100	2	1.71	4287260900	65401	37.63	65000	66300	64700	83700	45100	64400	65553.45	24.62	0	-3389	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56300	-22.02	1.05	12	0.08	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
25	20240529	091040	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65400	1000	2	1.55	1506060500	23057	13.27	65000	65800	64700	83700	45100	64400	65319.01	24.62	0	236	67933	66166	65033	63266	62133	65600	62700	86	19300	100	46360	100	1	85953502	56214	-21.98	1.04	12	0.03	-2975.00	62650.00	72400	20240510	-9.67	36750	20231024	77.96	72400	-9.67	20240510	52100	25.53	20240425	72400	-9.67	20240510	36750	77.96	20231024	0.39	N	251270	100	85 억		21160476	N	N	1753	N	00	N
26	20240528	161036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64400	-2200	5	-3.30	11150658200	171248	87.13	66600	66800	63900	86500	46700	66600	65115.33	24.62	0	-5949	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	55354	-21.65	1.03	12	0.20	-2975.00	62650.00	72400	20240510	-11.05	36750	20231024	75.24	72400	-11.05	20240510	52100	23.61	20240425	72400	-11.05	20240510	36750	75.24	20231024	0.39	N	251270	100	85 억		21164558	N	N	1753	N	00	N
27	20240528	151038	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64200	-2400	5	-3.60	9739027800	149257	75.94	66600	66800	64100	86500	46700	66600	65250.00	24.62	0	-5466	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	55182	-21.58	1.02	12	0.17	-2975.00	62650.00	72400	20240510	-11.33	36750	20231024	74.69	72400	-11.33	20240510	52100	23.22	20240425	72400	-11.33	20240510	36750	74.69	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
28	20240528	141041	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64800	-1800	5	-2.70	7821578900	119566	60.83	66600	66800	64500	86500	46700	66600	65416.35	24.62	0	-1915	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	55698	-21.78	1.03	12	0.14	-2975.00	62650.00	72400	20240510	-10.50	36750	20231024	76.33	72400	-10.50	20240510	52100	24.38	20240425	72400	-10.50	20240510	36750	76.33	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
29	20240528	131036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65100	-1500	5	-2.25	6990734200	106775	54.32	66600	66800	64500	86500	46700	66600	65471.58	24.62	0	-2869	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	55956	-21.88	1.04	12	0.12	-2975.00	62650.00	72400	20240510	-10.08	36750	20231024	77.14	72400	-10.08	20240510	52100	24.95	20240425	72400	-10.08	20240510	36750	77.14	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
30	20240528	121036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64700	-1900	5	-2.85	5984665000	91238	46.42	66600	66800	64600	86500	46700	66600	65593.93	24.62	0	-4879	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	55612	-21.75	1.03	12	0.11	-2975.00	62650.00	72400	20240510	-10.64	36750	20231024	76.05	72400	-10.64	20240510	52100	24.18	20240425	72400	-10.64	20240510	36750	76.05	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
31	20240528	111021	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65200	-1400	5	-2.10	4732783000	71994	36.63	66600	66800	64700	86500	46700	66600	65738.50	24.62	0	-7524	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	56042	-21.92	1.04	12	0.08	-2975.00	62650.00	72400	20240510	-9.94	36750	20231024	77.41	72400	-9.94	20240510	52100	25.14	20240425	72400	-9.94	20240510	36750	77.41	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
32	20240528	101037	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65300	-1300	5	-1.95	2991355400	45303	23.05	66600	66800	65300	86500	46700	66600	66029.89	24.62	0	-2856	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	56128	-21.95	1.04	12	0.05	-2975.00	62650.00	72400	20240510	-9.81	36750	20231024	77.69	72400	-9.81	20240510	52100	25.34	20240425	72400	-9.81	20240510	36750	77.69	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
33	20240528	091039	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66500	-100	5	-0.15	837014400	12596	6.41	66600	66800	65900	86500	46700	66600	66450.74	24.62	0	-2687	68133	67366	66133	65366	64133	67750	65750	86	19900	100	47950	100	1	85953502	57159	-22.35	1.06	12	0.01	-2975.00	62650.00	72400	20240510	-8.15	36750	20231024	80.95	72400	-8.15	20240510	52100	27.64	20240425	72400	-8.15	20240510	36750	80.95	20231024	0.39	N	251270	100	85 억		21164558	N	N	1315	N	00	N
34	20240527	161022	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66600	2200	2	3.42	12896681000	194685	180.04	65000	66900	64900	83700	45100	64400	66242.23	24.59	0	22726	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	57245	-22.39	1.06	12	0.23	-2975.00	62650.00	72400	20240510	-8.01	36750	20231024	81.22	72400	-8.01	20240510	52100	27.83	20240425	72400	-8.01	20240510	36750	81.22	20231024	0.39	N	251270	100	85 억		21139916	N	N	1315	N	00	N
35	20240527	151039	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66600	2200	2	3.42	11865457900	179207	165.73	65000	66900	64900	83700	45100	64400	66211.41	24.59	0	22780	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	57245	-22.39	1.06	12	0.21	-2975.00	62650.00	72400	20240510	-8.01	36750	20231024	81.22	72400	-8.01	20240510	52100	27.83	20240425	72400	-8.01	20240510	36750	81.22	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
36	20240527	141035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66500	2100	2	3.26	9810443700	148358	137.20	65000	66900	64900	83700	45100	64400	66127.41	24.59	0	22842	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	57159	-22.35	1.06	12	0.17	-2975.00	62650.00	72400	20240510	-8.15	36750	20231024	80.95	72400	-8.15	20240510	52100	27.64	20240425	72400	-8.15	20240510	36750	80.95	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
37	20240527	131035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66200	1800	2	2.80	8273165800	125242	115.82	65000	66900	64900	83700	45100	64400	66058.10	24.59	0	23458	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	56901	-22.25	1.06	12	0.15	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
38	20240527	121035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66600	2200	2	3.42	7434805600	112616	104.15	65000	66900	64900	83700	45100	64400	66019.81	24.59	0	22808	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	57245	-22.39	1.06	12	0.13	-2975.00	62650.00	72400	20240510	-8.01	36750	20231024	81.22	72400	-8.01	20240510	52100	27.83	20240425	72400	-8.01	20240510	36750	81.22	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
39	20240527	111035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66400	2000	2	3.11	5961450500	90435	83.63	65000	66700	64900	83700	45100	64400	65920.57	24.59	0	15954	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	57073	-22.32	1.06	12	0.11	-2975.00	62650.00	72400	20240510	-8.29	36750	20231024	80.68	72400	-8.29	20240510	52100	27.45	20240425	72400	-8.29	20240510	36750	80.68	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
40	20240527	101032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66300	1900	2	2.95	4070382000	61940	57.28	65000	66600	64900	83700	45100	64400	65715.98	24.59	0	9678	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	56987	-22.29	1.06	12	0.07	-2975.00	62650.00	72400	20240510	-8.43	36750	20231024	80.41	72400	-8.43	20240510	52100	27.26	20240425	72400	-8.43	20240510	36750	80.41	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
41	20240527	091034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65700	1300	2	2.02	1278292900	19479	18.01	65000	66200	64900	83700	45100	64400	65627.30	24.59	0	3022	65933	65166	64233	63466	62533	65550	63850	86	19300	100	46360	100	1	85953502	56471	-22.08	1.05	12	0.02	-2975.00	62650.00	72400	20240510	-9.25	36750	20231024	78.78	72400	-9.25	20240510	52100	26.10	20240425	72400	-9.25	20240510	36750	78.78	20231024	0.39	N	251270	100	85 억		21139916	N	N	1720	N	00	N
42	20240524	160936	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64400	-100	5	-0.16	6894471900	107244	71.15	63600	65000	63300	83800	45200	64500	64287.27	24.56	0	20602	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55354	-21.65	1.03	12	0.12	-2975.00	62650.00	72400	20240510	-11.05	36750	20231024	75.24	72400	-11.05	20240510	52100	23.61	20240425	72400	-11.05	20240510	36750	75.24	20231024	0.39	N	251270	100	85 억		21111720	N	N	1720	N	00	N
43	20240524	150937	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64600	100	2	0.16	6120125300	95222	63.17	63600	65000	63300	83800	45200	64500	64272.02	24.56	0	21884	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55526	-21.71	1.03	12	0.11	-2975.00	62650.00	72400	20240510	-10.77	36750	20231024	75.78	72400	-10.77	20240510	52100	23.99	20240425	72400	-10.77	20240510	36750	75.78	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
44	20240524	140943	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64500	0	3	0.00	4953472400	77123	51.16	63600	65000	63300	83800	45200	64500	64227.98	24.56	0	19759	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55440	-21.68	1.03	12	0.09	-2975.00	62650.00	72400	20240510	-10.91	36750	20231024	75.51	72400	-10.91	20240510	52100	23.80	20240425	72400	-10.91	20240510	36750	75.51	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
45	20240524	130939	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64300	-200	5	-0.31	4312679100	67168	44.56	63600	65000	63300	83800	45200	64500	64207.06	24.56	0	14341	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55268	-21.61	1.03	12	0.08	-2975.00	62650.00	72400	20240510	-11.19	36750	20231024	74.97	72400	-11.19	20240510	52100	23.42	20240425	72400	-11.19	20240510	36750	74.97	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
46	20240524	120940	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64300	-200	5	-0.31	3931598200	61237	40.62	63600	65000	63300	83800	45200	64500	64202.67	24.56	0	12537	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55268	-21.61	1.03	12	0.07	-2975.00	62650.00	72400	20240510	-11.19	36750	20231024	74.97	72400	-11.19	20240510	52100	23.42	20240425	72400	-11.19	20240510	36750	74.97	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
47	20240524	110937	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64100	-400	5	-0.62	3239329500	50430	33.46	63600	65000	63300	83800	45200	64500	64233.83	24.56	0	7372	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55096	-21.55	1.02	12	0.06	-2975.00	62650.00	72400	20240510	-11.46	36750	20231024	74.42	72400	-11.46	20240510	52100	23.03	20240425	72400	-11.46	20240510	36750	74.42	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
48	20240524	100944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64300	-200	5	-0.31	2415190100	37616	24.95	63600	65000	63300	83800	45200	64500	64205.95	24.56	0	5531	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55268	-21.61	1.03	12	0.04	-2975.00	62650.00	72400	20240510	-11.19	36750	20231024	74.97	72400	-11.19	20240510	52100	23.42	20240425	72400	-11.19	20240510	36750	74.97	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
49	20240524	090939	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64400	-100	5	-0.16	808505900	12655	8.40	63600	64500	63300	83800	45200	64500	63885.10	24.56	0	4087	66500	65500	64700	63700	62900	65100	63300	86	19300	100	46440	100	1	85953502	55354	-21.65	1.03	12	0.01	-2975.00	62650.00	72400	20240510	-11.05	36750	20231024	75.24	72400	-11.05	20240510	52100	23.61	20240425	72400	-11.05	20240510	36750	75.24	20231024	0.39	N	251270	100	85 억		21111720	N	N	3473	N	00	N
50	20240523	160936	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64500	-1200	5	-1.83	9663882700	149778	87.70	65100	65700	63900	85400	46000	65700	64521.39	24.52	0	25888	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55440	-21.68	1.03	12	0.17	-2975.00	62650.00	72400	20240510	-10.91	36750	20231024	75.51	72400	-10.91	20240510	52100	23.80	20240425	72400	-10.91	20240510	36750	75.51	20231024	0.39	N	251270	100	85 억		21074314	N	N	3473	N	00	N
51	20240523	150939	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64500	-1200	5	-1.83	8737733000	135423	79.30	65100	65700	63900	85400	46000	65700	64521.78	24.52	0	28106	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55440	-21.68	1.03	12	0.16	-2975.00	62650.00	72400	20240510	-10.91	36750	20231024	75.51	72400	-10.91	20240510	52100	23.80	20240425	72400	-10.91	20240510	36750	75.51	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
52	20240523	140942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64500	-1200	5	-1.83	7849436900	121648	71.23	65100	65700	63900	85400	46000	65700	64525.82	24.52	0	22579	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55440	-21.68	1.03	12	0.14	-2975.00	62650.00	72400	20240510	-10.91	36750	20231024	75.51	72400	-10.91	20240510	52100	23.80	20240425	72400	-10.91	20240510	36750	75.51	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
53	20240523	130941	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64700	-1000	5	-1.52	6915270800	107171	62.75	65100	65700	63900	85400	46000	65700	64525.58	24.52	0	22532	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55612	-21.75	1.03	12	0.12	-2975.00	62650.00	72400	20240510	-10.64	36750	20231024	76.05	72400	-10.64	20240510	52100	24.18	20240425	72400	-10.64	20240510	36750	76.05	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
54	20240523	120937	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64900	-800	5	-1.22	6377655200	98883	57.90	65100	65700	63900	85400	46000	65700	64496.98	24.52	0	19407	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55784	-21.82	1.04	12	0.12	-2975.00	62650.00	72400	20240510	-10.36	36750	20231024	76.60	72400	-10.36	20240510	52100	24.57	20240425	72400	-10.36	20240510	36750	76.60	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
55	20240523	110934	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64700	-1000	5	-1.52	5809385000	90102	52.76	65100	65700	63900	85400	46000	65700	64475.65	24.52	0	15282	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55612	-21.75	1.03	12	0.10	-2975.00	62650.00	72400	20240510	-10.64	36750	20231024	76.05	72400	-10.64	20240510	52100	24.18	20240425	72400	-10.64	20240510	36750	76.05	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
56	20240523	100937	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64300	-1400	5	-2.13	3882086500	60055	35.16	65100	65700	64200	85400	46000	65700	64642.19	24.52	0	6867	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55268	-21.61	1.03	12	0.07	-2975.00	62650.00	72400	20240510	-11.19	36750	20231024	74.97	72400	-11.19	20240510	52100	23.42	20240425	72400	-11.19	20240510	36750	74.97	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
57	20240523	090942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64600	-1100	5	-1.67	1103404900	17023	9.97	65100	65700	64400	85400	46000	65700	64818.48	24.52	0	4431	68700	67200	66100	64600	63500	66650	64050	86	19700	100	47300	100	1	85953502	55526	-21.71	1.03	12	0.02	-2975.00	62650.00	72400	20240510	-10.77	36750	20231024	75.78	72400	-10.77	20240510	52100	23.99	20240425	72400	-10.77	20240510	36750	75.78	20231024	0.39	N	251270	100	85 억		21074314	N	N	2293	N	00	N
58	20240522	160927	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65700	-500	5	-0.76	11174960000	169225	77.54	66800	67600	65000	86000	46400	66200	66036.59	24.49	0	21466	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56471	-22.08	1.05	12	0.20	-2975.00	62650.00	72400	20240510	-9.25	36750	20231024	78.78	72400	-9.25	20240510	52100	26.10	20240425	72400	-9.25	20240510	36750	78.78	20231024	0.41	N	251270	100	85 억		21050041	N	N	2293	N	00	N
59	20240522	150934	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65600	-600	5	-0.91	10291411000	155753	71.37	66800	67600	65000	86000	46400	66200	66075.20	24.49	0	23041	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56385	-22.05	1.05	12	0.18	-2975.00	62650.00	72400	20240510	-9.39	36750	20231024	78.50	72400	-9.39	20240510	52100	25.91	20240425	72400	-9.39	20240510	36750	78.50	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
60	20240522	140935	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65500	-700	5	-1.06	8853903900	133752	61.29	66800	67600	65400	86000	46400	66200	66196.42	24.49	0	20638	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56300	-22.02	1.05	12	0.16	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
61	20240522	130932	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65800	-400	5	-0.60	7672655900	115756	53.04	66800	67600	65400	86000	46400	66200	66283.01	24.49	0	21315	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56557	-22.12	1.05	12	0.13	-2975.00	62650.00	72400	20240510	-9.12	36750	20231024	79.05	72400	-9.12	20240510	52100	26.30	20240425	72400	-9.12	20240510	36750	79.05	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
62	20240522	121048	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66000	-200	5	-0.30	6700535900	100997	46.28	66800	67600	65400	86000	46400	66200	66343.91	24.49	0	16977	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56729	-22.18	1.05	12	0.12	-2975.00	62650.00	72400	20240510	-8.84	36750	20231024	79.59	72400	-8.84	20240510	52100	26.68	20240425	72400	-8.84	20240510	36750	79.59	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
63	20240522	110937	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66100	-100	5	-0.15	5880865400	88585	40.59	66800	67600	65400	86000	46400	66200	66386.70	24.49	0	13506	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56815	-22.22	1.06	12	0.10	-2975.00	62650.00	72400	20240510	-8.70	36750	20231024	79.86	72400	-8.70	20240510	52100	26.87	20240425	72400	-8.70	20240510	36750	79.86	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
64	20240522	100934	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	67000	800	2	1.21	3705396300	55765	25.55	66800	67600	65400	86000	46400	66200	66446.63	24.49	0	4889	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	57589	-22.52	1.07	12	0.06	-2975.00	62650.00	72400	20240510	-7.46	36750	20231024	82.31	72400	-7.46	20240510	52100	28.60	20240425	72400	-7.46	20240510	36750	82.31	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
65	20240522	090935	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66200	0	3	0.00	737464900	11098	5.09	66800	67000	65900	86000	46400	66200	66450.25	24.49	0	-4954	69533	67866	66533	64866	63533	68700	65700	86	19800	100	47660	100	1	85953502	56901	-22.25	1.06	12	0.01	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.41	N	251270	100	85 억		21050041	N	N	1647	N	00	N
66	20240521	160920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66200	200	2	0.30	14481250300	216189	105.24	66100	68200	65200	85800	46200	66000	66987.00	24.47	0	22739	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	56901	-22.25	1.06	12	0.25	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.43	N	251270	100	85 억		21029466	N	N	1647	N	00	N
67	20240521	150931	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66100	100	2	0.15	13681507800	204091	99.35	66100	68200	65200	85800	46200	66000	67038.94	24.47	0	18448	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	56815	-22.22	1.06	12	0.24	-2975.00	62650.00	72400	20240510	-8.70	36750	20231024	79.86	72400	-8.70	20240510	52100	26.87	20240425	72400	-8.70	20240510	36750	79.86	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
68	20240521	140931	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66800	800	2	1.21	12373165900	184415	89.77	66100	68200	65200	85800	46200	66000	67097.22	24.47	0	15941	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	57417	-22.45	1.07	12	0.21	-2975.00	62650.00	72400	20240510	-7.73	36750	20231024	81.77	72400	-7.73	20240510	52100	28.21	20240425	72400	-7.73	20240510	36750	81.77	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
69	20240521	130929	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	67100	1100	2	1.67	10923708700	162778	79.24	66100	68200	65200	85800	46200	66000	67111.55	24.47	0	10472	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	57675	-22.55	1.07	12	0.19	-2975.00	62650.00	72400	20240510	-7.32	36750	20231024	82.59	72400	-7.32	20240510	52100	28.79	20240425	72400	-7.32	20240510	36750	82.59	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
70	20240521	120928	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	67100	1100	2	1.67	10103390500	150561	73.29	66100	68200	65200	85800	46200	66000	67108.77	24.47	0	9493	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	57675	-22.55	1.07	12	0.18	-2975.00	62650.00	72400	20240510	-7.32	36750	20231024	82.59	72400	-7.32	20240510	52100	28.79	20240425	72400	-7.32	20240510	36750	82.59	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
71	20240521	110928	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	67800	1800	2	2.73	8686861000	129641	63.11	66100	68200	65200	85800	46200	66000	67011.08	24.47	0	9276	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	58276	-22.79	1.08	12	0.15	-2975.00	62650.00	72400	20240510	-6.35	36750	20231024	84.49	72400	-6.35	20240510	52100	30.13	20240425	72400	-6.35	20240510	36750	84.49	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
72	20240521	100929	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66700	700	2	1.06	3816299200	57700	28.09	66100	67200	65200	85800	46200	66000	66141.64	24.47	0	10192	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	57331	-22.42	1.06	12	0.07	-2975.00	62650.00	72400	20240510	-7.87	36750	20231024	81.50	72400	-7.87	20240510	52100	28.02	20240425	72400	-7.87	20240510	36750	81.50	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
73	20240521	090925	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65400	-600	5	-0.91	1086289800	16584	8.07	66100	66100	65200	85800	46200	66000	65486.26	24.47	0	3907	69133	67566	65733	64166	62333	68350	64950	86	19800	100	47520	100	1	85953502	56214	-21.98	1.04	12	0.02	-2975.00	62650.00	72400	20240510	-9.67	36750	20231024	77.96	72400	-9.67	20240510	52100	25.53	20240425	72400	-9.67	20240510	36750	77.96	20231024	0.43	N	251270	100	85 억		21029466	N	N	2227	N	00	N
74	20240517	160931	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65700	2000	2	3.14	26335789600	399256	202.45	64400	67500	64300	82800	44600	63700	65962.31	24.47	0	1419	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56471	-22.08	1.05	12	0.46	-2975.00	62650.00	72400	20240510	-9.25	36750	20231024	78.78	72400	-9.25	20240510	52100	26.10	20240425	72400	-9.25	20240510	36750	78.78	20231024	0.40	N	251270	100	85 억		21029702	N	N	8921	N	00	N
75	20240517	150934	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65500	1800	2	2.83	25098359900	380420	192.90	64400	67500	64300	82800	44600	63700	65975.46	24.47	0	59	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56300	-22.02	1.05	12	0.44	-2975.00	62650.00	72400	20240510	-9.53	36750	20231024	78.23	72400	-9.53	20240510	52100	25.72	20240425	72400	-9.53	20240510	36750	78.23	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
76	20240517	140926	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66200	2500	2	3.92	23388710700	354515	179.77	64400	67500	64300	82800	44600	63700	65973.89	24.47	0	207	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56901	-22.25	1.06	12	0.41	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
77	20240517	130919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65600	1900	2	2.98	22134156300	335488	170.12	64400	67500	64300	82800	44600	63700	65976.07	24.47	0	-187	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56385	-22.05	1.05	12	0.39	-2975.00	62650.00	72400	20240510	-9.39	36750	20231024	78.50	72400	-9.39	20240510	52100	25.91	20240425	72400	-9.39	20240510	36750	78.50	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
78	20240517	120919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66100	2400	2	3.77	20767737100	314696	159.57	64400	67500	64300	82800	44600	63700	65993.09	24.47	0	28	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56815	-22.22	1.06	12	0.37	-2975.00	62650.00	72400	20240510	-8.70	36750	20231024	79.86	72400	-8.70	20240510	52100	26.87	20240425	72400	-8.70	20240510	36750	79.86	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
79	20240517	110920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66300	2600	2	4.08	18941843300	287170	145.62	64400	67500	64300	82800	44600	63700	65960.46	24.47	0	-111	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56987	-22.29	1.06	12	0.33	-2975.00	62650.00	72400	20240510	-8.43	36750	20231024	80.41	72400	-8.43	20240510	52100	27.26	20240425	72400	-8.43	20240510	36750	80.41	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
80	20240517	100914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65600	1900	2	2.98	15870993800	240558	121.98	64400	67500	64300	82800	44600	63700	65975.84	24.47	0	-2195	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	56385	-22.05	1.05	12	0.28	-2975.00	62650.00	72400	20240510	-9.39	36750	20231024	78.50	72400	-9.39	20240510	52100	25.91	20240425	72400	-9.39	20240510	36750	78.50	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
81	20240517	090921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	67400	3700	2	5.81	6984143500	105691	53.59	64400	67400	64300	82800	44600	63700	66081.00	24.47	0	7350	65300	64500	63600	62800	61900	64900	63200	86	19100	100	45860	100	1	85953502	57933	-22.66	1.08	12	0.12	-2975.00	62650.00	72400	20240510	-6.91	36750	20231024	83.40	72400	-6.91	20240510	52100	29.37	20240425	72400	-6.91	20240510	36750	83.40	20231024	0.40	N	251270	100	85 억		21029702	N	N	1735	N	00	N
82	20240516	160911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63700	800	2	1.27	12416240400	195077	55.64	63300	64400	62700	81700	44100	62900	63647.82	24.45	0	3874	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54752	-21.41	1.02	12	0.23	-2975.00	62650.00	72400	20240510	-12.02	36750	20231024	73.33	72400	-12.02	20240510	52100	22.26	20240425	72400	-12.02	20240510	36750	73.33	20231024	0.35	N	251270	100	85 억		21018144	N	N	1735	N	00	N
83	20240516	150910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64000	1100	2	1.75	11095183500	174361	49.73	63300	64400	62700	81700	44100	62900	63633.41	24.45	0	5029	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	55010	-21.51	1.02	12	0.20	-2975.00	62650.00	72400	20240510	-11.60	36750	20231024	74.15	72400	-11.60	20240510	52100	22.84	20240425	72400	-11.60	20240510	36750	74.15	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
84	20240516	140917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63900	1000	2	1.59	10244017700	161045	45.93	63300	64400	62700	81700	44100	62900	63609.67	24.45	0	5063	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54924	-21.48	1.02	12	0.19	-2975.00	62650.00	72400	20240510	-11.74	36750	20231024	73.88	72400	-11.74	20240510	52100	22.65	20240425	72400	-11.74	20240510	36750	73.88	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
85	20240516	130911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63800	900	2	1.43	9231269200	145219	41.42	63300	64400	62700	81700	44100	62900	63567.93	24.45	0	5193	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54838	-21.45	1.02	12	0.17	-2975.00	62650.00	72400	20240510	-11.88	36750	20231024	73.61	72400	-11.88	20240510	52100	22.46	20240425	72400	-11.88	20240510	36750	73.61	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
86	20240516	120909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63500	600	2	0.95	7747449100	122007	34.80	63300	64300	62700	81700	44100	62900	63500.05	24.45	0	5945	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54580	-21.34	1.01	12	0.14	-2975.00	62650.00	72400	20240510	-12.29	36750	20231024	72.79	72400	-12.29	20240510	52100	21.88	20240425	72400	-12.29	20240510	36750	72.79	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
87	20240516	110907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63500	600	2	0.95	5941317800	93701	26.73	63300	64200	62700	81700	44100	62900	63407.21	24.45	0	7928	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54580	-21.34	1.01	12	0.11	-2975.00	62650.00	72400	20240510	-12.29	36750	20231024	72.79	72400	-12.29	20240510	52100	21.88	20240425	72400	-12.29	20240510	36750	72.79	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
88	20240516	100912	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63100	200	2	0.32	4400879700	69278	19.76	63300	64200	63000	81700	44100	62900	63524.94	24.45	0	7787	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54237	-21.21	1.01	12	0.08	-2975.00	62650.00	72400	20240510	-12.85	36750	20231024	71.70	72400	-12.85	20240510	52100	21.11	20240425	72400	-12.85	20240510	36750	71.70	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
89	20240516	090911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63900	1000	2	1.59	1694226200	26617	7.59	63300	64200	63300	81700	44100	62900	63652.09	24.45	0	7864	67633	65266	63833	61466	60033	64550	60750	86	18800	100	45280	100	1	85953502	54924	-21.48	1.02	12	0.03	-2975.00	62650.00	72400	20240510	-11.74	36750	20231024	73.88	72400	-11.74	20240510	52100	22.65	20240425	72400	-11.74	20240510	36750	73.88	20231024	0.35	N	251270	100	85 억		21018144	N	N	14621	N	00	N
90	20240514	160921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62900	-2200	5	-3.38	21978178600	345879	70.52	64900	66200	62400	84600	45600	65100	63537.05	24.45	0	-7389	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	54065	-21.14	1.00	12	0.40	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.30	N	251270	100	85 억		21019913	N	N	14621	N	00	N
91	20240514	150924	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63000	-2100	5	-3.23	20596755400	323918	66.04	64900	66200	62400	84600	45600	65100	63579.12	24.45	0	-8501	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	54151	-21.18	1.01	12	0.38	-2975.00	62650.00	72400	20240510	-12.98	36750	20231024	71.43	72400	-12.98	20240510	52100	20.92	20240425	72400	-12.98	20240510	36750	71.43	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
92	20240514	140923	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62500	-2600	5	-3.99	18556620400	291515	59.43	64900	66200	62400	84600	45600	65100	63648.16	24.45	0	-11752	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	53721	-21.01	1.00	12	0.34	-2975.00	62650.00	72400	20240510	-13.67	36750	20231024	70.07	72400	-13.67	20240510	52100	19.96	20240425	72400	-13.67	20240510	36750	70.07	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
93	20240514	130924	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	-2300	5	-3.53	16966070200	266245	54.28	64900	66200	62400	84600	45600	65100	63715.55	24.45	0	-8080	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	53979	-21.11	1.00	12	0.31	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
94	20240514	120920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62600	-2500	5	-3.84	15563673000	243902	49.73	64900	66200	62400	84600	45600	65100	63803.02	24.45	0	-10501	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	53807	-21.04	1.00	12	0.28	-2975.00	62650.00	72400	20240510	-13.54	36750	20231024	70.34	72400	-13.54	20240510	52100	20.15	20240425	72400	-13.54	20240510	36750	70.34	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
95	20240514	110921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62700	-2400	5	-3.69	14261485000	223148	45.49	64900	66200	62400	84600	45600	65100	63902.20	24.45	0	-8583	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	53893	-21.08	1.00	12	0.26	-2975.00	62650.00	72400	20240510	-13.40	36750	20231024	70.61	72400	-13.40	20240510	52100	20.35	20240425	72400	-13.40	20240510	36750	70.61	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
96	20240514	100919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62900	-2200	5	-3.38	10523491300	163675	33.37	64900	66200	62600	84600	45600	65100	64287.43	24.45	0	-1925	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	54065	-21.14	1.00	12	0.19	-2975.00	62650.00	72400	20240510	-13.12	36750	20231024	71.16	72400	-13.12	20240510	52100	20.73	20240425	72400	-13.12	20240510	36750	71.16	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
97	20240514	090920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65700	600	2	0.92	2202402400	33675	6.87	64900	66200	64500	84600	45600	65100	65416.10	24.45	0	-2318	70633	67866	66433	63666	62233	67150	62950	86	19500	100	46870	100	1	85953502	56471	-22.08	1.05	12	0.04	-2975.00	62650.00	72400	20240510	-9.25	36750	20231024	78.78	72400	-9.25	20240510	52100	26.10	20240425	72400	-9.25	20240510	36750	78.78	20231024	0.30	N	251270	100	85 억		21019913	N	N	4027	N	00	N
98	20240513	160918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65100	-4300	5	-6.20	32092606500	484860	27.98	69100	69200	65000	90200	48600	69400	66161.82	24.52	0	-52305	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	55956	-21.88	1.04	12	0.56	-2975.00	62650.00	72400	20240510	-10.08	36750	20231024	77.14	72400	-10.08	20240510	52100	24.95	20240425	72400	-10.08	20240510	36750	77.14	20231024	0.29	N	251270	100	85 억		21072303	N	N	4027	N	00	N
99	20240513	150921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65300	-4100	5	-5.91	30147811200	454998	26.26	69100	69200	65000	90200	48600	69400	66228.41	24.52	0	-58614	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56128	-21.95	1.04	12	0.53	-2975.00	62650.00	72400	20240510	-9.81	36750	20231024	77.69	72400	-9.81	20240510	52100	25.34	20240425	72400	-9.81	20240510	36750	77.69	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
100	20240513	140921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65400	-4000	5	-5.76	27396959400	412831	23.82	69100	69200	65000	90200	48600	69400	66330.77	24.52	0	-66087	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56214	-21.98	1.04	12	0.48	-2975.00	62650.00	72400	20240510	-9.67	36750	20231024	77.96	72400	-9.67	20240510	52100	25.53	20240425	72400	-9.67	20240510	36750	77.96	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
101	20240513	130915	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65000	-4400	5	-6.34	25208965100	379383	21.89	69100	69200	65000	90200	48600	69400	66412.47	24.52	0	-62876	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	55870	-21.85	1.04	12	0.44	-2975.00	62650.00	72400	20240510	-10.22	36750	20231024	76.87	72400	-10.22	20240510	52100	24.76	20240425	72400	-10.22	20240510	36750	76.87	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
102	20240513	120919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	65700	-3700	5	-5.33	22179326700	332943	19.21	69100	69200	65300	90200	48600	69400	66578.54	24.52	0	-53555	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56471	-22.08	1.05	12	0.39	-2975.00	62650.00	72400	20240510	-9.25	36750	20231024	78.78	72400	-9.25	20240510	52100	26.10	20240425	72400	-9.25	20240510	36750	78.78	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
103	20240513	110918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66200	-3200	5	-4.61	19849730000	297442	17.17	69100	69200	65300	90200	48600	69400	66694.60	24.52	0	-49380	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56901	-22.25	1.06	12	0.35	-2975.00	62650.00	72400	20240510	-8.56	36750	20231024	80.14	72400	-8.56	20240510	52100	27.06	20240425	72400	-8.56	20240510	36750	80.14	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
104	20240513	100917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66300	-3100	5	-4.47	14893863300	222109	12.82	69100	69200	65700	90200	48600	69400	67008.98	24.52	0	-39271	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56987	-22.29	1.06	12	0.26	-2975.00	62650.00	72400	20240510	-8.43	36750	20231024	80.41	72400	-8.43	20240510	52100	27.26	20240425	72400	-8.43	20240510	36750	80.41	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
105	20240513	090920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	66100	-3300	5	-4.76	7021866600	104065	6.01	69100	69200	65700	90200	48600	69400	67390.44	24.52	0	-28554	75333	72366	69433	66466	63533	73850	67950	86	20800	100	49960	100	1	85953502	56815	-22.22	1.06	12	0.12	-2975.00	62650.00	72400	20240510	-8.70	36750	20231024	79.86	72400	-8.70	20240510	52100	26.87	20240425	72400	-8.70	20240510	36750	79.86	20231024	0.29	N	251270	100	85 억		21072303	N	N	60857	N	00	N
106	20240510	160852	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	69400	4600	2	7.10	119536935500	1722829	185.57	68500	72400	66500	84200	45400	64800	69384.05	24.28	0	203562	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59652	-23.33	1.11	12	2.00	-2975.00	62650.00	72400	20240510	-4.14	36750	20231024	88.84	72400	-4.14	20240510	52100	33.21	20240425	72400	-4.14	20240510	36750	88.84	20231024	0.27	N	251270	100	85 억		20868529	N	N	60857	N	00	N
107	20240510	150901	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	68800	4000	2	6.17	115353436600	1662407	179.06	68500	72400	66500	84200	45400	64800	69389.41	24.28	0	178006	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59136	-23.13	1.10	12	1.93	-2975.00	62650.00	72400	20240510	-4.97	36750	20231024	87.21	72400	-4.97	20240510	52100	32.05	20240425	72400	-4.97	20240510	36750	87.21	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
108	20240510	140903	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	68900	4100	2	6.33	109956238900	1583678	170.58	68500	72400	66500	84200	45400	64800	69430.94	24.28	0	153257	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59222	-23.16	1.10	12	1.84	-2975.00	62650.00	72400	20240510	-4.83	36750	20231024	87.48	72400	-4.83	20240510	52100	32.25	20240425	72400	-4.83	20240510	36750	87.48	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
109	20240510	130855	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	68900	4100	2	6.33	102655192500	1478094	159.21	68500	72400	66500	84200	45400	64800	69451.06	24.28	0	129598	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59222	-23.16	1.10	12	1.72	-2975.00	62650.00	72400	20240510	-4.83	36750	20231024	87.48	72400	-4.83	20240510	52100	32.25	20240425	72400	-4.83	20240510	36750	87.48	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
110	20240510	120849	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	67100	2300	2	3.55	97201036900	1397686	150.55	68500	72400	66500	84200	45400	64800	69544.27	24.28	0	113899	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	57675	-22.55	1.07	12	1.63	-2975.00	62650.00	72400	20240510	-7.32	36750	20231024	82.59	72400	-7.32	20240510	52100	28.79	20240425	72400	-7.32	20240510	36750	82.59	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
111	20240510	110855	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	68100	3300	2	5.09	87731817000	1257335	135.43	68500	72400	66800	84200	45400	64800	69776.02	24.28	0	119069	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	58534	-22.89	1.09	12	1.46	-2975.00	62650.00	72400	20240510	-5.94	36750	20231024	85.31	72400	-5.94	20240510	52100	30.71	20240425	72400	-5.94	20240510	36750	85.31	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
112	20240510	100853	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	69100	4300	2	6.64	75794448800	1084080	116.77	68500	72400	66800	84200	45400	64800	69915.93	24.28	0	111881	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59394	-23.23	1.10	12	1.26	-2975.00	62650.00	72400	20240510	-4.56	36750	20231024	88.03	72400	-4.56	20240510	52100	32.63	20240425	72400	-4.56	20240510	36750	88.03	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
113	20240510	090855	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	69100	4300	2	6.64	21626280600	315032	33.93	68500	70000	66800	84200	45400	64800	68647.91	24.28	0	918	68733	66766	63933	61966	59133	65350	60550	86	19400	100	46650	100	1	85953502	59394	-23.23	1.10	12	0.37	-2975.00	62650.00	70000	20240510	-1.29	36750	20231024	88.03	70000	-1.29	20240510	52100	32.63	20240425	70000	-1.29	20240510	36750	88.03	20231024	0.27	N	251270	100	85 억		20868529	N	N	21674	N	00	N
114	20240509	160912	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64800	4100	2	6.75	52075399600	817307	193.23	65900	65900	61100	78900	42500	60700	63711.67	24.35	0	-49623	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	55698	-21.78	1.03	12	0.95	-2975.00	62650.00	69100	20230508	-6.22	36750	20231024	76.33	67500	-4.00	20240228	52100	24.38	20240425	69000	-6.09	20230509	36750	76.33	20231024	0.26	N	251270	100	85 억		20928982	N	N	21674	N	00	N
115	20240509	150911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64800	4100	2	6.75	48678139100	764687	180.79	65900	65900	61100	78900	42500	60700	63657.61	24.35	0	-58988	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	55698	-21.78	1.03	12	0.89	-2975.00	62650.00	69100	20230508	-6.22	36750	20231024	76.33	67500	-4.00	20240228	52100	24.38	20240425	69000	-6.09	20230509	36750	76.33	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
116	20240509	140813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64400	3700	2	6.10	38424603300	606732	143.45	65900	65900	61100	78900	42500	60700	63330.45	24.35	0	-68160	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	55354	-21.65	1.03	12	0.71	-2975.00	62650.00	69100	20230508	-6.80	36750	20231024	75.24	67500	-4.59	20240228	52100	23.61	20240425	69000	-6.67	20230509	36750	75.24	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
117	20240509	130856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	63000	2300	2	3.79	34767178600	549436	129.90	65900	65900	61100	78900	42500	60700	63277.95	24.35	0	-71349	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	54151	-21.18	1.01	12	0.64	-2975.00	62650.00	69100	20230508	-8.83	36750	20231024	71.43	67500	-6.67	20240228	52100	20.92	20240425	69000	-8.70	20230509	36750	71.43	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
118	20240509	120853	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	1500	2	2.47	27603184300	436371	103.17	65900	65900	61100	78900	42500	60700	63256.25	24.35	0	-92825	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	53463	-20.91	0.99	12	0.51	-2975.00	62650.00	69100	20230508	-9.99	36750	20231024	69.25	67500	-7.85	20240228	52100	19.39	20240425	69000	-9.86	20230509	36750	69.25	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
119	20240509	110841	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61900	1200	2	1.98	22582210900	355621	84.08	65900	65900	61100	78900	42500	60700	63500.80	24.35	0	-78121	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	53205	-20.81	0.99	12	0.41	-2975.00	62650.00	69100	20230508	-10.42	36750	20231024	68.44	67500	-8.30	20240228	52100	18.81	20240425	69000	-10.29	20230509	36750	68.44	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
120	20240509	100844	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62200	1500	2	2.47	18864014700	295423	69.85	65900	65900	62000	78900	42500	60700	63854.28	24.35	0	-62461	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	53463	-20.91	0.99	12	0.34	-2975.00	62650.00	69100	20230508	-9.99	36750	20231024	69.25	67500	-7.85	20240228	52100	19.39	20240425	69000	-9.86	20230509	36750	69.25	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
121	20240509	090841	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	64100	3400	2	5.60	8908113300	137406	32.49	65900	65900	63700	78900	42500	60700	64830.69	24.35	0	-31373	64566	62632	60666	58732	56766	63600	59700	86	18200	100	43700	100	1	85953502	55096	-21.55	1.02	12	0.16	-2975.00	62650.00	69100	20230508	-7.24	36750	20231024	74.42	67500	-5.04	20240228	52100	23.03	20240425	69000	-7.10	20230509	36750	74.42	20231024	0.26	N	251270	100	85 억		20928982	N	N	5088	N	00	N
122	20240508	160835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60700	2700	2	4.66	23867431000	394246	271.88	59500	62600	58700	75400	40600	58000	60538.35	24.28	0	59992	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	52174	-20.40	0.97	12	0.46	-2975.00	62650.00	69100	20230508	-12.16	36750	20231024	65.17	67500	-10.07	20240228	52100	16.51	20240425	69100	-12.16	20230508	36750	65.17	20231024	0.27	N	251270	100	85 억		20868428	N	N	5088	N	00	N
123	20240508	150840	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	2100	2	3.62	22566168800	372756	257.06	59500	62600	58700	75400	40600	58000	60538.71	24.28	0	51793	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	51658	-20.20	0.96	12	0.43	-2975.00	62650.00	69100	20230508	-13.02	36750	20231024	63.54	67500	-10.96	20240228	52100	15.36	20240425	69100	-13.02	20230508	36750	63.54	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
124	20240508	140835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60000	2000	2	3.45	19985913200	329937	227.53	59500	62600	58700	75400	40600	58000	60574.94	24.28	0	34926	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	51572	-20.17	0.96	12	0.38	-2975.00	62650.00	69100	20230508	-13.17	36750	20231024	63.27	67500	-11.11	20240228	52100	15.16	20240425	69100	-13.17	20230508	36750	63.27	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
125	20240508	130832	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61800	3800	2	6.55	16666041700	275021	189.66	59500	62600	58700	75400	40600	58000	60599.16	24.28	0	29230	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	53119	-20.77	0.99	12	0.32	-2975.00	62650.00	69100	20230508	-10.56	36750	20231024	68.16	67500	-8.44	20240228	52100	18.62	20240425	69100	-10.56	20230508	36750	68.16	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
126	20240508	120831	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59600	1600	2	2.76	8683158500	144920	99.94	59500	61100	58700	75400	40600	58000	59916.91	24.28	0	-4245	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	51228	-20.03	0.95	12	0.17	-2975.00	62650.00	69100	20230508	-13.75	36750	20231024	62.18	67500	-11.70	20240228	52100	14.40	20240425	69100	-13.75	20230508	36750	62.18	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
127	20240508	110911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59300	1300	2	2.24	7962071300	132739	91.54	59500	61100	58700	75400	40600	58000	59982.91	24.28	0	-925	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	50970	-19.93	0.95	12	0.15	-2975.00	62650.00	69100	20230508	-14.18	36750	20231024	61.36	67500	-12.15	20240228	52100	13.82	20240425	69100	-14.18	20230508	36750	61.36	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
128	20240508	100841	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59900	1900	2	3.28	6438707900	107151	73.89	59500	61100	58700	75400	40600	58000	60090.04	24.28	0	2946	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	51486	-20.13	0.96	12	0.12	-2975.00	62650.00	69100	20230508	-13.31	36750	20231024	62.99	67500	-11.26	20240228	52100	14.97	20240425	69100	-13.31	20230508	36750	62.99	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
129	20240508	090845	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60200	2200	2	3.79	1967461500	33053	22.79	59500	60400	58700	75400	40600	58000	59524.45	24.28	0	-237	59200	58600	57900	57300	56600	58900	57600	86	17400	100	41760	100	1	85953502	51744	-20.24	0.96	12	0.04	-2975.00	62650.00	69100	20230508	-12.88	36750	20231024	63.81	67500	-10.81	20240228	52100	15.55	20240425	69100	-12.88	20230508	36750	63.81	20231024	0.27	N	251270	100	85 억		20868428	N	N	8292	N	00	N
130	20240503	160859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	-700	5	-1.22	5150126900	90505	69.05	57300	58400	56400	74400	40200	57300	56904.56	24.26	0	4995	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48650	-19.03	0.90	12	0.11	-2975.00	62650.00	69100	20230508	-18.09	36750	20231024	54.01	67500	-16.15	20240228	52100	8.64	20240425	69100	-18.09	20230508	36750	54.01	20231024	0.29	N	251270	100	85 억		20851955	N	N	341	N	00	N
131	20240503	150859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56700	-600	5	-1.05	4695249400	82474	62.92	57300	58400	56400	74400	40200	57300	56930.06	24.26	0	6451	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48736	-19.06	0.91	12	0.10	-2975.00	62650.00	69100	20230508	-17.95	36750	20231024	54.29	67500	-16.00	20240228	52100	8.83	20240425	69100	-17.95	20230508	36750	54.29	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
132	20240503	140901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56500	-800	5	-1.40	4071779300	71474	54.53	57300	58400	56400	74400	40200	57300	56968.68	24.26	0	7161	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48564	-18.99	0.90	12	0.08	-2975.00	62650.00	69100	20230508	-18.23	36750	20231024	53.74	67500	-16.30	20240228	52100	8.45	20240425	69100	-18.23	20230508	36750	53.74	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
133	20240503	130901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-300	5	-0.52	3251774400	56998	43.49	57300	58400	56500	74400	40200	57300	57050.68	24.26	0	5772	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48993	-19.16	0.91	12	0.07	-2975.00	62650.00	69100	20230508	-17.51	36750	20231024	55.10	67500	-15.56	20240228	52100	9.40	20240425	69100	-17.51	20230508	36750	55.10	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
134	20240503	120858	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56700	-600	5	-1.05	2623460900	45953	35.06	57300	58400	56500	74400	40200	57300	57090.09	24.26	0	-188	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48736	-19.06	0.91	12	0.05	-2975.00	62650.00	69100	20230508	-17.95	36750	20231024	54.29	67500	-16.00	20240228	52100	8.83	20240425	69100	-17.95	20230508	36750	54.29	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
135	20240503	110856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	-700	5	-1.22	2245265600	39276	29.97	57300	58400	56500	74400	40200	57300	57166.35	24.26	0	-2253	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	48650	-19.03	0.90	12	0.05	-2975.00	62650.00	69100	20230508	-18.09	36750	20231024	54.01	67500	-16.15	20240228	52100	8.64	20240425	69100	-18.09	20230508	36750	54.01	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
136	20240503	100854	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	-100	5	-0.17	1078874800	18746	14.30	57300	58400	57100	74400	40200	57300	57552.27	24.26	0	-5404	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	49165	-19.23	0.91	12	0.02	-2975.00	62650.00	69100	20230508	-17.22	36750	20231024	55.65	67500	-15.26	20240228	52100	9.79	20240425	69100	-17.22	20230508	36750	55.65	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
137	20240503	090851	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57400	100	2	0.17	512070800	8867	6.77	57300	58400	57200	74400	40200	57300	57750.17	24.26	0	-1869	60233	58766	57033	55566	53833	59500	56300	86	17100	100	41250	100	1	85953502	49337	-19.29	0.92	12	0.01	-2975.00	62650.00	69100	20230508	-16.93	36750	20231024	56.19	67500	-14.96	20240228	52100	10.17	20240425	69100	-16.93	20230508	36750	56.19	20231024	0.29	N	251270	100	85 억		20851955	N	N	1281	N	00	N
138	20240502	160845	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57300	1400	2	2.50	7543322000	130849	114.71	55900	58500	55300	72600	39200	55900	57651.08	24.23	0	32023	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	49251	-19.26	0.91	12	0.15	-2975.00	62650.00	69100	20230508	-17.08	36750	20231024	55.92	67500	-15.11	20240228	52100	9.98	20240425	69100	-17.08	20230508	36750	55.92	20231024	0.30	N	251270	100	85 억		20827100	N	N	1281	N	00	N
139	20240502	150852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57400	1500	2	2.68	7278844400	126233	110.66	55900	58500	55300	72600	39200	55900	57663.82	24.23	0	32479	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	49337	-19.29	0.92	12	0.15	-2975.00	62650.00	69100	20230508	-16.93	36750	20231024	56.19	67500	-14.96	20240228	52100	10.17	20240425	69100	-16.93	20230508	36750	56.19	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
140	20240502	140846	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57400	1500	2	2.68	6542991000	113385	99.40	55900	58500	55300	72600	39200	55900	57708.07	24.23	0	31548	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	49337	-19.29	0.92	12	0.13	-2975.00	62650.00	69100	20230508	-16.93	36750	20231024	56.19	67500	-14.96	20240228	52100	10.17	20240425	69100	-16.93	20230508	36750	56.19	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
141	20240502	130844	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	2300	2	4.11	5831637000	101072	88.61	55900	58500	55300	72600	39200	55900	57700.20	24.23	0	28506	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	50025	-19.56	0.93	12	0.12	-2975.00	62650.00	69100	20230508	-15.77	36750	20231024	58.37	67500	-13.78	20240228	52100	11.71	20240425	69100	-15.77	20230508	36750	58.37	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
142	20240502	120841	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58300	2400	2	4.29	4599955500	79956	70.10	55900	58400	55300	72600	39200	55900	57533.78	24.23	0	17117	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	50111	-19.60	0.93	12	0.09	-2975.00	62650.00	69100	20230508	-15.63	36750	20231024	58.64	67500	-13.63	20240228	52100	11.90	20240425	69100	-15.63	20230508	36750	58.64	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
143	20240502	110840	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58100	2200	2	3.94	3757209600	65456	57.38	55900	58400	55300	72600	39200	55900	57403.57	24.23	0	12618	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	49939	-19.53	0.93	12	0.08	-2975.00	62650.00	69100	20230508	-15.92	36750	20231024	58.10	67500	-13.93	20240228	52100	11.52	20240425	69100	-15.92	20230508	36750	58.10	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
144	20240502	100839	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	1100	2	1.97	2217653700	38833	34.04	55900	57800	55300	72600	39200	55900	57111.57	24.23	0	-1287	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	48993	-19.16	0.91	12	0.05	-2975.00	62650.00	69100	20230508	-17.51	36750	20231024	55.10	67500	-15.56	20240228	52100	9.40	20240425	69100	-17.51	20230508	36750	55.10	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N
145	20240502	090838	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56500	600	2	1.07	297168500	5313	4.66	55900	56600	55300	72600	39200	55900	55933.16	24.23	0	-1251	57833	56866	56033	55066	54233	57350	55550	86	16700	100	40240	100	1	85953502	48564	-18.99	0.90	12	0.01	-2975.00	62650.00	69100	20230508	-18.23	36750	20231024	53.74	67500	-16.30	20240228	52100	8.45	20240425	69100	-18.23	20230508	36750	53.74	20231024	0.30	N	251270	100	85 억		20827100	N	N	1104	N	00	N