KissMeData/022100/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	160347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	35350	700	2	2.02	31518210500	912457	133.36	34650	35350	33850	45000	24300	34650	34540.27	6.93	0	72818	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	53744	58.53	11.67	12	0.60	604.00	3029.00	79600	20231227	-55.59	11270	20230601	213.66	76700	-53.91	20240102	33850	4.43	20240531	79600	-55.59	20231227	11270	213.66	20230601	0.77	N	022100	500	760 억		10535966	N	N	1290	N	00	N
3	20240531	150348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34700	50	2	0.14	24812339250	722049	105.53	34650	35200	33850	45000	24300	34650	34363.72	6.93	0	47473	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	52756	57.45	11.46	12	0.47	604.00	3029.00	79600	20231227	-56.41	11270	20230601	207.90	76700	-54.76	20240102	33850	2.51	20240531	79600	-56.41	20231227	11270	207.90	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
4	20240531	140347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34150	-500	5	-1.44	19311562250	562732	82.25	34650	35200	33850	45000	24300	34650	34317.41	6.93	0	-418	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	51920	56.54	11.27	12	0.37	604.00	3029.00	79600	20231227	-57.10	11270	20230601	203.02	76700	-55.48	20240102	33850	0.89	20240531	79600	-57.10	20231227	11270	203.02	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
5	20240531	130348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	33950	-700	5	-2.02	16815975500	489344	71.52	34650	35200	33900	45000	24300	34650	34364.22	6.93	0	-2220	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	51616	56.21	11.21	12	0.32	604.00	3029.00	79600	20231227	-57.35	11270	20230601	201.24	76700	-55.74	20240102	33900	0.15	20240531	79600	-57.35	20231227	11270	201.24	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
6	20240531	120350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34200	-450	5	-1.30	14642787800	425500	62.19	34650	35200	33900	45000	24300	34650	34413.03	6.93	0	11294	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	51996	56.62	11.29	12	0.28	604.00	3029.00	79600	20231227	-57.04	11270	20230601	203.46	76700	-55.41	20240102	33900	0.88	20240531	79600	-57.04	20231227	11270	203.46	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
7	20240531	110348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34150	-500	5	-1.44	12629762800	366461	53.56	34650	35200	33900	45000	24300	34650	34464.05	6.93	0	2116	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	51920	56.54	11.27	12	0.24	604.00	3029.00	79600	20231227	-57.10	11270	20230601	203.02	76700	-55.48	20240102	33900	0.74	20240531	79600	-57.10	20231227	11270	203.02	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
8	20240531	100349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34250	-400	5	-1.15	8395391550	242402	35.43	34650	35200	34200	45000	24300	34650	34634.16	6.93	0	-11732	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	52072	56.71	11.31	12	0.16	604.00	3029.00	79600	20231227	-56.97	11270	20230601	203.90	76700	-55.35	20240102	34200	0.15	20240531	79600	-56.97	20231227	11270	203.90	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
9	20240531	090348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34950	300	2	0.87	1208577350	34747	5.08	34650	34950	34650	45000	24300	34650	34782.89	6.93	0	9215	36450	35550	35050	34150	33650	35300	33900	760	10350	500	24250	50	1	152034729	53136	57.86	11.54	12	0.02	604.00	3029.00	79600	20231227	-56.09	11270	20230601	210.12	76700	-54.43	20240102	34550	1.16	20240530	79600	-56.09	20231227	11270	210.12	20230601	0.77	N	022100	500	760 억		10535966	N	N	366	N	00	N
10	20240530	160345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34650	-1050	5	-2.94	23579863200	673933	92.79	35350	35950	34550	46400	25000	35700	34988.98	6.89	0	87699	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	52680	57.37	11.44	12	0.44	604.00	3029.00	79600	20231227	-56.47	11270	20230601	207.45	76700	-54.82	20240102	34550	0.29	20240530	79600	-56.47	20231227	11270	207.45	20230601	0.75	N	022100	500	760 억		10467850	N	N	366	N	00	N
11	20240530	150346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34950	-750	5	-2.10	21500706600	614030	84.54	35350	35950	34550	46400	25000	35700	35015.67	6.89	0	77188	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	53136	57.86	11.54	12	0.40	604.00	3029.00	79600	20231227	-56.09	11270	20230601	210.12	76700	-54.43	20240102	34550	1.16	20240530	79600	-56.09	20231227	11270	210.12	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
12	20240530	140347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34800	-900	5	-2.52	18860884400	538612	74.16	35350	35950	34550	46400	25000	35700	35017.51	6.89	0	45826	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	52908	57.62	11.49	12	0.35	604.00	3029.00	79600	20231227	-56.28	11270	20230601	208.78	76700	-54.63	20240102	34550	0.72	20240530	79600	-56.28	20231227	11270	208.78	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
13	20240530	130347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34650	-1050	5	-2.94	16860317450	480996	66.23	35350	35950	34550	46400	25000	35700	35052.86	6.89	0	15475	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	52680	57.37	11.44	12	0.32	604.00	3029.00	79600	20231227	-56.47	11270	20230601	207.45	76700	-54.82	20240102	34550	0.29	20240530	79600	-56.47	20231227	11270	207.45	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
14	20240530	120346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34650	-1050	5	-2.94	15203013050	433190	59.64	35350	35950	34550	46400	25000	35700	35095.41	6.89	0	211	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	52680	57.37	11.44	12	0.28	604.00	3029.00	79600	20231227	-56.47	11270	20230601	207.45	76700	-54.82	20240102	34550	0.29	20240530	79600	-56.47	20231227	11270	207.45	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
15	20240530	110346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	35000	-700	5	-1.96	11606333850	329576	45.38	35350	35950	34800	46400	25000	35700	35215.88	6.89	0	-8519	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	53212	57.95	11.55	12	0.22	604.00	3029.00	79600	20231227	-56.03	11270	20230601	210.56	76700	-54.37	20240102	34800	0.57	20240530	79600	-56.03	20231227	11270	210.56	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
16	20240530	100347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	34950	-750	5	-2.10	8721460300	247029	34.01	35350	35950	34800	46400	25000	35700	35305.33	6.89	0	-26377	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	53136	57.86	11.54	12	0.16	604.00	3029.00	79600	20231227	-56.09	11270	20230601	210.12	76700	-54.43	20240102	34800	0.43	20240530	79600	-56.09	20231227	11270	210.12	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
17	20240530	090347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	35550	-150	5	-0.42	747909950	21104	2.91	35350	35650	35350	46400	25000	35700	35438.62	6.89	0	5562	37933	36816	36183	35066	34433	36500	34750	760	10700	500	24990	50	1	152034729	54048	58.86	11.74	12	0.01	604.00	3029.00	79600	20231227	-55.34	11270	20230601	215.44	76700	-53.65	20240102	35350	0.57	20240530	79600	-55.34	20231227	11270	215.44	20230601	0.75	N	022100	500	760 억		10467850	N	N	211	N	00	N
18	20240529	160343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	35700	-1650	5	-4.42	25971560300	716464	133.26	37000	37300	35550	48550	26150	37350	36251.06	6.94	0	74790	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	54276	59.11	11.79	12	0.47	604.00	3029.00	79600	20231227	-55.15	11270	20230601	216.77	76700	-53.46	20240102	35550	0.42	20240529	79600	-55.15	20231227	11270	216.77	20230601	0.77	N	022100	500	760 억		10553796	N	N	211	N	00	N
19	20240529	150344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	35600	-1750	5	-4.69	23151728200	637364	118.54	37000	37300	35550	48550	26150	37350	36323.96	6.94	0	44471	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	54124	58.94	11.75	12	0.42	604.00	3029.00	79600	20231227	-55.28	11270	20230601	215.88	76700	-53.59	20240102	35550	0.14	20240529	79600	-55.28	20231227	11270	215.88	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
20	20240529	140344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36050	-1300	5	-3.48	17362594450	475752	88.49	37000	37300	36000	48550	26150	37350	36494.80	6.94	0	16000	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	54809	59.69	11.90	12	0.31	604.00	3029.00	79600	20231227	-54.71	11270	20230601	219.88	76700	-53.00	20240102	36000	0.14	20240529	79600	-54.71	20231227	11270	219.88	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
21	20240529	130344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36250	-1100	5	-2.95	14102375150	385482	71.70	37000	37300	36200	48550	26150	37350	36583.46	6.94	0	24173	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	55113	60.02	11.97	12	0.25	604.00	3029.00	79600	20231227	-54.46	11270	20230601	221.65	76700	-52.74	20240102	36200	0.14	20240529	79600	-54.46	20231227	11270	221.65	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
22	20240529	120346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36300	-1050	5	-2.81	12173301750	332295	61.80	37000	37300	36300	48550	26150	37350	36633.72	6.94	0	22515	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	55189	60.10	11.98	12	0.22	604.00	3029.00	79600	20231227	-54.40	11270	20230601	222.09	76700	-52.67	20240102	36300	0.00	20240529	79600	-54.40	20231227	11270	222.09	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
23	20240529	110344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36550	-800	5	-2.14	10117225200	275853	51.31	37000	37300	36350	48550	26150	37350	36675.80	6.94	0	23362	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	55569	60.51	12.07	12	0.18	604.00	3029.00	79600	20231227	-54.08	11270	20230601	224.31	76700	-52.35	20240102	36350	0.55	20240529	79600	-54.08	20231227	11270	224.31	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
24	20240529	100343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36500	-850	5	-2.28	7285372350	198245	36.87	37000	37300	36400	48550	26150	37350	36748.91	6.94	0	8291	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	55493	60.43	12.05	12	0.13	604.00	3029.00	79600	20231227	-54.15	11270	20230601	223.87	76700	-52.41	20240102	36350	0.41	20240527	79600	-54.15	20231227	11270	223.87	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
25	20240529	090341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37000	-350	5	-0.94	799769600	21590	4.02	37000	37300	36950	48550	26150	37350	37041.51	6.94	0	-3164	39716	38532	37916	36732	36116	38225	36425	760	11200	500	26140	50	1	152034729	56253	61.26	12.22	12	0.01	604.00	3029.00	79600	20231227	-53.52	11270	20230601	228.31	76700	-51.76	20240102	36350	1.79	20240527	79600	-53.52	20231227	11270	228.31	20230601	0.77	N	022100	500	760 억		10553796	N	N	1263	N	00	N
26	20240528	160341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37350	-1050	5	-2.73	20133363100	533454	55.10	38700	39100	37300	49900	26900	38400	37742.02	6.96	0	-25520	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	56785	61.84	12.33	12	0.35	604.00	3029.00	79600	20231227	-53.08	11270	20230601	231.41	76700	-51.30	20240102	36350	2.75	20240527	79600	-53.08	20231227	11270	231.41	20230601	0.79	N	022100	500	760 억		10583499	N	N	1263	N	00	N
27	20240528	150343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37500	-900	5	-2.34	17402254900	460392	47.55	38700	39100	37400	49900	26900	38400	37798.77	6.96	0	-25331	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57013	62.09	12.38	12	0.30	604.00	3029.00	79600	20231227	-52.89	11270	20230601	232.74	76700	-51.11	20240102	36350	3.16	20240527	79600	-52.89	20231227	11270	232.74	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
28	20240528	140343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37450	-950	5	-2.47	15629082600	413190	42.68	38700	39100	37400	49900	26900	38400	37825.41	6.96	0	-35461	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	56937	62.00	12.36	12	0.27	604.00	3029.00	79600	20231227	-52.95	11270	20230601	232.30	76700	-51.17	20240102	36350	3.03	20240527	79600	-52.95	20231227	11270	232.30	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
29	20240528	130342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37650	-750	5	-1.95	13265148450	350144	36.16	38700	39100	37400	49900	26900	38400	37884.83	6.96	0	-17466	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57241	62.33	12.43	12	0.23	604.00	3029.00	79600	20231227	-52.70	11270	20230601	234.07	76700	-50.91	20240102	36350	3.58	20240527	79600	-52.70	20231227	11270	234.07	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
30	20240528	120343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37600	-800	5	-2.08	11927450200	314594	32.49	38700	39100	37400	49900	26900	38400	37913.78	6.96	0	-12608	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57165	62.25	12.41	12	0.21	604.00	3029.00	79600	20231227	-52.76	11270	20230601	233.63	76700	-50.98	20240102	36350	3.44	20240527	79600	-52.76	20231227	11270	233.63	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
31	20240528	110341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37700	-700	5	-1.82	9225594450	242625	25.06	38700	39100	37600	49900	26900	38400	38024.08	6.96	0	4833	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57317	62.42	12.45	12	0.16	604.00	3029.00	79600	20231227	-52.64	11270	20230601	234.52	76700	-50.85	20240102	36350	3.71	20240527	79600	-52.64	20231227	11270	234.52	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
32	20240528	100343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37750	-650	5	-1.69	6800015600	178441	18.43	38700	39100	37600	49900	26900	38400	38107.92	6.96	0	10829	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57393	62.50	12.46	12	0.12	604.00	3029.00	79600	20231227	-52.58	11270	20230601	234.96	76700	-50.78	20240102	36350	3.85	20240527	79600	-52.58	20231227	11270	234.96	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
33	20240528	090343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38100	-300	5	-0.78	1373464350	35609	3.68	38700	39100	38050	49900	26900	38400	38570.72	6.96	0	-5709	40166	39282	37816	36932	35466	39725	37375	760	11500	500	26880	50	1	152034729	57925	63.08	12.58	12	0.02	604.00	3029.00	79600	20231227	-52.14	11270	20230601	238.07	76700	-50.33	20240102	36350	4.81	20240527	79600	-52.14	20231227	11270	238.07	20230601	0.79	N	022100	500	760 억		10583499	N	N	360	N	00	N
34	20240527	160336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38400	1100	2	2.95	35581070100	956125	184.41	37200	38700	36350	48450	26150	37300	37212.21	6.88	0	121683	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	58381	63.58	12.68	12	0.63	604.00	3029.00	79600	20231227	-51.76	11270	20230601	240.73	76700	-49.93	20240102	36350	5.64	20240527	79600	-51.76	20231227	11270	240.73	20230601	0.77	N	022100	500	760 억		10464847	N	N	360	N	00	N
35	20240527	150344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38500	1200	2	3.22	33418986200	899941	173.57	37200	38500	36350	48450	26150	37300	37134.61	6.88	0	116922	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	58533	63.74	12.71	12	0.59	604.00	3029.00	79600	20231227	-51.63	11270	20230601	241.61	76700	-49.80	20240102	36350	5.91	20240527	79600	-51.63	20231227	11270	241.61	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
36	20240527	140342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37400	100	2	0.27	24093159800	654375	126.21	37200	37650	36350	48450	26150	37300	36818.48	6.88	0	97021	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	56861	61.92	12.35	12	0.43	604.00	3029.00	79600	20231227	-53.02	11270	20230601	231.85	76700	-51.24	20240102	36350	2.89	20240527	79600	-53.02	20231227	11270	231.85	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
37	20240527	130342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36550	-750	5	-2.01	17826451650	485302	93.60	37200	37300	36350	48450	26150	37300	36732.53	6.88	0	80193	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	55569	60.51	12.07	12	0.32	604.00	3029.00	79600	20231227	-54.08	11270	20230601	224.31	76700	-52.35	20240102	36350	0.55	20240527	79600	-54.08	20231227	11270	224.31	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
38	20240527	120342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36500	-800	5	-2.14	15149508450	412200	79.50	37200	37300	36350	48450	26150	37300	36752.62	6.88	0	59968	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	55493	60.43	12.05	12	0.27	604.00	3029.00	79600	20231227	-54.15	11270	20230601	223.87	76700	-52.41	20240102	36350	0.41	20240527	79600	-54.15	20231227	11270	223.87	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
39	20240527	110342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36500	-800	5	-2.14	12001646600	325807	62.84	37200	37300	36500	48450	26150	37300	36836.47	6.88	0	51352	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	55493	60.43	12.05	12	0.21	604.00	3029.00	79600	20231227	-54.15	11270	20230601	223.87	76700	-52.41	20240102	36500	0.00	20240527	79600	-54.15	20231227	11270	223.87	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
40	20240527	100340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	36850	-450	5	-1.21	8459609350	229284	44.22	37200	37300	36600	48450	26150	37300	36895.52	6.88	0	58181	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	56025	61.01	12.17	12	0.15	604.00	3029.00	79600	20231227	-53.71	11270	20230601	226.97	76700	-51.96	20240102	36600	0.68	20240527	79600	-53.71	20231227	11270	226.97	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
41	20240527	090341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37100	-200	5	-0.54	1293864700	34872	6.73	37200	37300	36900	48450	26150	37300	37102.44	6.88	0	11128	38533	37916	37533	36916	36533	37725	36725	760	11150	500	26110	50	1	152034729	56405	61.42	12.25	12	0.02	604.00	3029.00	79600	20231227	-53.39	11270	20230601	229.19	76700	-51.63	20240102	36900	0.54	20240527	79600	-53.39	20231227	11270	229.19	20230601	0.77	N	022100	500	760 억		10464847	N	N	1728	N	00	N
42	20240524	160326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37300	-1150	5	-2.99	19137442200	510390	123.41	37950	38150	37150	49950	26950	38450	37495.33	6.89	0	-19644	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	56709	61.75	12.31	12	0.34	604.00	3029.00	79600	20231227	-53.14	11270	20230601	230.97	76700	-51.37	20240102	37150	0.40	20240524	79600	-53.14	20231227	11270	230.97	20230601	0.78	N	022100	500	760 억		10472938	N	N	1728	N	00	N
43	20240524	150326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37250	-1200	5	-3.12	17343947250	462245	111.77	37950	38150	37150	49950	26950	38450	37520.12	6.89	0	-29095	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	56633	61.67	12.30	12	0.30	604.00	3029.00	79600	20231227	-53.20	11270	20230601	230.52	76700	-51.43	20240102	37150	0.27	20240524	79600	-53.20	20231227	11270	230.52	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
44	20240524	140328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37450	-1000	5	-2.60	14185618750	377563	91.29	37950	38150	37300	49950	26950	38450	37570.37	6.89	0	-29355	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	56937	62.00	12.36	12	0.25	604.00	3029.00	79600	20231227	-52.95	11270	20230601	232.30	76700	-51.17	20240102	37300	0.40	20240524	79600	-52.95	20231227	11270	232.30	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
45	20240524	130326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37450	-1000	5	-2.60	11555067850	307185	74.27	37950	38150	37350	49950	26950	38450	37614.64	6.89	0	-5721	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	56937	62.00	12.36	12	0.20	604.00	3029.00	79600	20231227	-52.95	11270	20230601	232.30	76700	-51.17	20240102	37350	0.27	20240524	79600	-52.95	20231227	11270	232.30	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
46	20240524	120326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37750	-700	5	-1.82	9899239400	263095	63.61	37950	38150	37350	49950	26950	38450	37624.55	6.89	0	-934	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	57393	62.50	12.46	12	0.17	604.00	3029.00	79600	20231227	-52.58	11270	20230601	234.96	76700	-50.78	20240102	37350	1.07	20240524	79600	-52.58	20231227	11270	234.96	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
47	20240524	110324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37650	-800	5	-2.08	8899628550	236624	57.21	37950	38150	37350	49950	26950	38450	37609.08	6.89	0	-9065	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	57241	62.33	12.43	12	0.16	604.00	3029.00	79600	20231227	-52.70	11270	20230601	234.07	76700	-50.91	20240102	37350	0.80	20240524	79600	-52.70	20231227	11270	234.07	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
48	20240524	100328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37600	-850	5	-2.21	6350543500	168815	40.82	37950	38150	37350	49950	26950	38450	37615.91	6.89	0	-5084	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	57165	62.25	12.41	12	0.11	604.00	3029.00	79600	20231227	-52.76	11270	20230601	233.63	76700	-50.98	20240102	37350	0.67	20240524	79600	-52.76	20231227	11270	233.63	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
49	20240524	090327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38000	-450	5	-1.17	902272900	23754	5.74	37950	38150	37800	49950	26950	38450	37974.10	6.89	0	-2559	39150	38800	38250	37900	37350	38975	38075	760	11500	500	26910	50	1	152034729	57773	62.91	12.55	12	0.02	604.00	3029.00	79600	20231227	-52.26	11270	20230601	237.18	76700	-50.46	20240102	37700	0.80	20240523	79600	-52.26	20231227	11270	237.18	20230601	0.78	N	022100	500	760 억		10472938	N	N	899	N	00	N
50	20240523	160323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38450	200	2	0.52	15622988900	408448	85.90	37800	38600	37700	49700	26800	38250	38249.12	6.87	0	22080	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58457	63.66	12.69	12	0.27	604.00	3029.00	79600	20231227	-51.70	11270	20230601	241.17	76700	-49.87	20240102	37700	1.99	20240523	79600	-51.70	20231227	11270	241.17	20230601	0.79	N	022100	500	760 억		10443228	N	N	899	N	00	N
51	20240523	150326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38550	300	2	0.78	14449127500	377964	79.49	37800	38600	37700	49700	26800	38250	38228.84	6.87	0	21934	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58609	63.82	12.73	12	0.25	604.00	3029.00	79600	20231227	-51.57	11270	20230601	242.06	76700	-49.74	20240102	37700	2.25	20240523	79600	-51.57	20231227	11270	242.06	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
52	20240523	140327	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38550	300	2	0.78	12725403450	333200	70.08	37800	38600	37700	49700	26800	38250	38191.46	6.87	0	26204	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58609	63.82	12.73	12	0.22	604.00	3029.00	79600	20231227	-51.57	11270	20230601	242.06	76700	-49.74	20240102	37700	2.25	20240523	79600	-51.57	20231227	11270	242.06	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
53	20240523	130326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38300	50	2	0.13	11390751800	298490	62.78	37800	38600	37700	49700	26800	38250	38161.20	6.87	0	22510	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58229	63.41	12.64	12	0.20	604.00	3029.00	79600	20231227	-51.88	11270	20230601	239.84	76700	-50.07	20240102	37700	1.59	20240523	79600	-51.88	20231227	11270	239.84	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
54	20240523	120325	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38350	100	2	0.26	10081687750	264417	55.61	37800	38600	37700	49700	26800	38250	38127.91	6.87	0	20537	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58305	63.49	12.66	12	0.17	604.00	3029.00	79600	20231227	-51.82	11270	20230601	240.28	76700	-50.00	20240102	37700	1.72	20240523	79600	-51.82	20231227	11270	240.28	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
55	20240523	110323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38150	-100	5	-0.26	8614176950	226062	47.54	37800	38600	37700	49700	26800	38250	38105.27	6.87	0	18650	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58001	63.16	12.59	12	0.15	604.00	3029.00	79600	20231227	-52.07	11270	20230601	238.51	76700	-50.26	20240102	37700	1.19	20240523	79600	-52.07	20231227	11270	238.51	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
56	20240523	100323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38300	50	2	0.13	6989168700	183550	38.60	37800	38600	37700	49700	26800	38250	38077.58	6.87	0	20656	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	58229	63.41	12.64	12	0.12	604.00	3029.00	79600	20231227	-51.88	11270	20230601	239.84	76700	-50.07	20240102	37700	1.59	20240523	79600	-51.88	20231227	11270	239.84	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
57	20240523	090326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37900	-350	5	-0.92	1216015350	32111	6.75	37800	38150	37800	49700	26800	38250	37867.18	6.87	0	3153	39716	38982	38616	37882	37516	38800	37700	760	11450	500	26770	50	1	152034729	57621	62.75	12.51	12	0.02	604.00	3029.00	79600	20231227	-52.39	11270	20230601	236.29	76700	-50.59	20240102	37800	0.26	20240523	79600	-52.39	20231227	11270	236.29	20230601	0.79	N	022100	500	760 억		10443228	N	N	1095	N	00	N
58	20240522	160321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38250	-850	5	-2.17	18091756800	469163	87.73	39250	39350	38250	50800	27400	39100	38562.92	6.87	0	-20549	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58153	63.33	12.63	12	0.31	604.00	3029.00	79600	20231227	-51.95	11270	20230601	239.40	76700	-50.13	20240102	38000	0.66	20240419	79600	-51.95	20231227	11270	239.40	20230601	0.79	N	022100	500	760 억		10440826	N	N	1091	N	00	N
59	20240522	150324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38350	-750	5	-1.92	16035243600	415438	77.69	39250	39350	38300	50800	27400	39100	38598.40	6.87	0	-19231	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58305	63.49	12.66	12	0.27	604.00	3029.00	79600	20231227	-51.82	11270	20230601	240.28	76700	-50.00	20240102	38000	0.92	20240419	79600	-51.82	20231227	11270	240.28	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
60	20240522	140323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38450	-650	5	-1.66	13957901900	361323	67.57	39250	39350	38350	50800	27400	39100	38629.98	6.87	0	-6918	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58457	63.66	12.69	12	0.24	604.00	3029.00	79600	20231227	-51.70	11270	20230601	241.17	76700	-49.87	20240102	38000	1.18	20240419	79600	-51.70	20231227	11270	241.17	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
61	20240522	130324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38700	-400	5	-1.02	12012417550	310822	58.12	39250	39350	38350	50800	27400	39100	38647.25	6.87	0	3181	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58837	64.07	12.78	12	0.20	604.00	3029.00	79600	20231227	-51.38	11270	20230601	243.39	76700	-49.54	20240102	38000	1.84	20240419	79600	-51.38	20231227	11270	243.39	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
62	20240522	120323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38750	-350	5	-0.90	11071199950	286478	53.57	39250	39350	38350	50800	27400	39100	38645.89	6.87	0	2309	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58913	64.16	12.79	12	0.19	604.00	3029.00	79600	20231227	-51.32	11270	20230601	243.83	76700	-49.48	20240102	38000	1.97	20240419	79600	-51.32	20231227	11270	243.83	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
63	20240522	110324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38450	-650	5	-1.66	8008494400	207001	38.71	39250	39350	38400	50800	27400	39100	38688.19	6.87	0	-40807	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58457	63.66	12.69	12	0.14	604.00	3029.00	79600	20231227	-51.70	11270	20230601	241.17	76700	-49.87	20240102	38000	1.18	20240419	79600	-51.70	20231227	11270	241.17	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
64	20240522	100324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38550	-550	5	-1.41	5182809550	133619	24.99	39250	39350	38500	50800	27400	39100	38787.96	6.87	0	-20459	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	58609	63.82	12.73	12	0.09	604.00	3029.00	79600	20231227	-51.57	11270	20230601	242.06	76700	-49.74	20240102	38000	1.45	20240419	79600	-51.57	20231227	11270	242.06	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
65	20240522	090324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39000	-100	5	-0.26	1012869200	25878	4.84	39250	39350	38950	50800	27400	39100	39140.17	6.87	0	-15735	40366	39732	39116	38482	37866	39425	38175	760	11700	500	27370	50	1	152034729	59294	64.57	12.88	12	0.02	604.00	3029.00	79600	20231227	-51.01	11270	20230601	246.05	76700	-49.15	20240102	38000	2.63	20240419	79600	-51.01	20231227	11270	246.05	20230601	0.79	N	022100	500	760 억		10440826	N	N	184	N	00	N
66	20240521	160320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39100	-650	5	-1.64	20632972650	529837	132.39	39300	39750	38500	51600	27850	39750	38941.71	6.85	0	27574	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59446	64.74	12.91	12	0.35	604.00	3029.00	79600	20231227	-50.88	11270	20230601	246.94	76700	-49.02	20240102	38000	2.89	20240419	79600	-50.88	20231227	11270	246.94	20230601	0.76	N	022100	500	760 억		10419488	N	N	183	N	00	N
67	20240521	150322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38950	-800	5	-2.01	19432031100	499059	124.70	39300	39750	38500	51600	27850	39750	38937.31	6.85	0	20880	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59218	64.49	12.86	12	0.33	604.00	3029.00	79600	20231227	-51.07	11270	20230601	245.61	76700	-49.22	20240102	38000	2.50	20240419	79600	-51.07	20231227	11270	245.61	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
68	20240521	140322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39200	-550	5	-1.38	18183348600	467062	116.70	39300	39750	38500	51600	27850	39750	38931.30	6.85	0	19848	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59598	64.90	12.94	12	0.31	604.00	3029.00	79600	20231227	-50.75	11270	20230601	247.83	76700	-48.89	20240102	38000	3.16	20240419	79600	-50.75	20231227	11270	247.83	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
69	20240521	130324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38800	-950	5	-2.39	16301163500	418874	104.66	39300	39750	38500	51600	27850	39750	38916.59	6.85	0	1141	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	58989	64.24	12.81	12	0.28	604.00	3029.00	79600	20231227	-51.26	11270	20230601	244.28	76700	-49.41	20240102	38000	2.11	20240419	79600	-51.26	20231227	11270	244.28	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
70	20240521	120323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38900	-850	5	-2.14	14726188750	378355	94.54	39300	39750	38500	51600	27850	39750	38921.57	6.85	0	-2566	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59142	64.40	12.84	12	0.25	604.00	3029.00	79600	20231227	-51.13	11270	20230601	245.16	76700	-49.28	20240102	38000	2.37	20240419	79600	-51.13	20231227	11270	245.16	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
71	20240521	110324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38850	-900	5	-2.26	13611662800	349738	87.39	39300	39750	38500	51600	27850	39750	38919.55	6.85	0	-8910	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59065	64.32	12.83	12	0.23	604.00	3029.00	79600	20231227	-51.19	11270	20230601	244.72	76700	-49.35	20240102	38000	2.24	20240419	79600	-51.19	20231227	11270	244.72	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
72	20240521	100323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39100	-650	5	-1.64	10657675450	274118	68.49	39300	39750	38500	51600	27850	39750	38879.82	6.85	0	-34999	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59446	64.74	12.91	12	0.18	604.00	3029.00	79600	20231227	-50.88	11270	20230601	246.94	76700	-49.02	20240102	38000	2.89	20240419	79600	-50.88	20231227	11270	246.94	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
73	20240521	090321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39300	-450	5	-1.13	1310205850	33297	8.32	39300	39750	39300	51600	27850	39750	39348.83	6.85	0	-10709	40816	40282	39866	39332	38916	40075	39125	760	11850	500	27820	50	1	152034729	59750	65.07	12.97	12	0.02	604.00	3029.00	79600	20231227	-50.63	11270	20230601	248.71	76700	-48.76	20240102	38000	3.42	20240419	79600	-50.63	20231227	11270	248.71	20230601	0.76	N	022100	500	760 억		10419488	N	N	2075	N	00	N
74	20240517	160324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39950	-1050	5	-2.56	19112921350	475415	115.36	41000	41000	39850	53300	28700	41000	40202.80	6.89	0	-126955	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	60738	66.14	13.19	12	0.31	604.00	3029.00	79600	20231227	-49.81	11270	20230601	254.48	76700	-47.91	20240102	38000	5.13	20240419	79600	-49.81	20231227	11270	254.48	20230601	0.77	N	022100	500	760 억		10471171	N	N	3312	N	00	N
75	20240517	150326	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39900	-1100	5	-2.68	17723267200	440621	106.92	41000	41000	39850	53300	28700	41000	40222.89	6.89	0	-116436	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	60662	66.06	13.17	12	0.29	604.00	3029.00	79600	20231227	-49.87	11270	20230601	254.04	76700	-47.98	20240102	38000	5.00	20240419	79600	-49.87	20231227	11270	254.04	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
76	20240517	140320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39900	-1100	5	-2.68	15018378000	372826	90.47	41000	41000	39850	53300	28700	41000	40282.00	6.89	0	-99706	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	60662	66.06	13.17	12	0.25	604.00	3029.00	79600	20231227	-49.87	11270	20230601	254.04	76700	-47.98	20240102	38000	5.00	20240419	79600	-49.87	20231227	11270	254.04	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
77	20240517	130319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40050	-950	5	-2.32	10614766650	262588	63.72	41000	41000	40000	53300	28700	41000	40423.04	6.89	0	-43169	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	60890	66.31	13.22	12	0.17	604.00	3029.00	79600	20231227	-49.69	11270	20230601	255.37	76700	-47.78	20240102	38000	5.39	20240419	79600	-49.69	20231227	11270	255.37	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
78	20240517	120320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40350	-650	5	-1.59	7434575550	183440	44.51	41000	41000	40300	53300	28700	41000	40527.93	6.89	0	-29006	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	61346	66.80	13.32	12	0.12	604.00	3029.00	79600	20231227	-49.31	11270	20230601	258.03	76700	-47.39	20240102	38000	6.18	20240419	79600	-49.31	20231227	11270	258.03	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
79	20240517	110319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40400	-600	5	-1.46	6127501500	151072	36.66	41000	41000	40300	53300	28700	41000	40559.33	6.89	0	-31552	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	61422	66.89	13.34	12	0.10	604.00	3029.00	79600	20231227	-49.25	11270	20230601	258.47	76700	-47.33	20240102	38000	6.32	20240419	79600	-49.25	20231227	11270	258.47	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
80	20240517	100317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40500	-500	5	-1.22	4111985650	101234	24.57	41000	41000	40400	53300	28700	41000	40617.57	6.89	0	-15240	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	61574	67.05	13.37	12	0.07	604.00	3029.00	79600	20231227	-49.12	11270	20230601	259.36	76700	-47.20	20240102	38000	6.58	20240419	79600	-49.12	20231227	11270	259.36	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
81	20240517	090320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40600	-400	5	-0.98	573429350	14065	3.41	41000	41000	40600	53300	28700	41000	40765.29	6.89	0	-5861	41800	41400	41100	40700	40400	41250	40550	760	12300	500	28700	50	1	152034729	61726	67.22	13.40	12	0.01	604.00	3029.00	79600	20231227	-48.99	11270	20230601	260.25	76700	-47.07	20240102	38000	6.84	20240419	79600	-48.99	20231227	11270	260.25	20230601	0.77	N	022100	500	760 억		10471171	N	N	901	N	00	N
82	20240516	160319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41000	50	2	0.12	16804180400	409561	132.49	41400	41500	40800	53200	28700	40950	41029.84	6.87	0	38284	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62334	67.88	13.54	12	0.27	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.78	N	022100	500	760 억		10444925	N	N	901	N	00	N
83	20240516	150317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40950	0	3	0.00	15145222300	369075	119.39	41400	41500	40800	53200	28700	40950	41035.69	6.87	0	32221	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62258	67.80	13.52	12	0.24	604.00	3029.00	79600	20231227	-48.56	11270	20230601	263.35	76700	-46.61	20240102	38000	7.76	20240419	79600	-48.56	20231227	11270	263.35	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
84	20240516	140319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41100	150	2	0.37	13473031600	328225	106.18	41400	41500	40800	53200	28700	40950	41048.24	6.87	0	35159	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62486	68.05	13.57	12	0.22	604.00	3029.00	79600	20231227	-48.37	11270	20230601	264.68	76700	-46.41	20240102	38000	8.16	20240419	79600	-48.37	20231227	11270	264.68	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
85	20240516	130320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41150	200	2	0.49	10149792250	247083	79.93	41400	41500	40850	53200	28700	40950	41078.62	6.87	0	23782	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62562	68.13	13.59	12	0.16	604.00	3029.00	79600	20231227	-48.30	11270	20230601	265.13	76700	-46.35	20240102	38000	8.29	20240419	79600	-48.30	20231227	11270	265.13	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
86	20240516	120317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41000	50	2	0.12	8460493000	206039	66.65	41400	41500	40850	53200	28700	40950	41062.73	6.87	0	4340	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62334	67.88	13.54	12	0.14	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
87	20240516	110317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41000	50	2	0.12	7339716000	178705	57.81	41400	41500	40850	53200	28700	40950	41071.88	6.87	0	-4720	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62334	67.88	13.54	12	0.12	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
88	20240516	100318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41000	50	2	0.12	5321539800	129512	41.90	41400	41500	40850	53200	28700	40950	41089.46	6.87	0	2690	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62334	67.88	13.54	12	0.09	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
89	20240516	090317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41250	300	2	0.73	828278350	20033	6.48	41400	41500	41150	53200	28700	40950	41351.20	6.87	0	-1403	41883	41416	40983	40516	40083	41650	40750	760	12250	500	28660	50	1	152034729	62714	68.29	13.62	12	0.01	604.00	3029.00	79600	20231227	-48.18	11270	20230601	266.02	76700	-46.22	20240102	38000	8.55	20240419	79600	-48.18	20231227	11270	266.02	20230601	0.78	N	022100	500	760 억		10444925	N	N	545	N	00	N
90	20240514	160320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40950	400	2	0.99	12493001700	305372	81.87	40750	41450	40550	52700	28400	40550	40910.70	6.87	0	5377	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62258	67.80	13.52	12	0.20	604.00	3029.00	79600	20231227	-48.56	11270	20230601	263.35	76700	-46.61	20240102	38000	7.76	20240419	79600	-48.56	20231227	11270	263.35	20230601	0.77	N	022100	500	760 억		10441863	N	N	545	N	00	N
91	20240514	150322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	350	2	0.86	11741744000	287004	76.94	40750	41450	40550	52700	28400	40550	40911.43	6.87	0	4183	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62182	67.72	13.50	12	0.19	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
92	20240514	140320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	350	2	0.86	10658768150	260509	69.84	40750	41450	40550	52700	28400	40550	40915.16	6.87	0	2215	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62182	67.72	13.50	12	0.17	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
93	20240514	130321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40700	150	2	0.37	9412834350	230058	61.68	40750	41450	40550	52700	28400	40550	40915.05	6.87	0	-9551	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	61878	67.38	13.44	12	0.15	604.00	3029.00	79600	20231227	-48.87	11270	20230601	261.14	76700	-46.94	20240102	38000	7.11	20240419	79600	-48.87	20231227	11270	261.14	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
94	20240514	120320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40750	200	2	0.49	8745151300	213667	57.28	40750	41450	40550	52700	28400	40550	40928.88	6.87	0	-7485	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	61954	67.47	13.45	12	0.14	604.00	3029.00	79600	20231227	-48.81	11270	20230601	261.58	76700	-46.87	20240102	38000	7.24	20240419	79600	-48.81	20231227	11270	261.58	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
95	20240514	110320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	350	2	0.86	7569285900	184927	49.58	40750	41450	40550	52700	28400	40550	40931.21	6.87	0	-9494	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62182	67.72	13.50	12	0.12	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
96	20240514	100320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40800	250	2	0.62	5337738150	130121	34.88	40750	41450	40700	52700	28400	40550	41021.35	6.87	0	1872	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62030	67.55	13.47	12	0.09	604.00	3029.00	79600	20231227	-48.74	11270	20230601	262.02	76700	-46.81	20240102	38000	7.37	20240419	79600	-48.74	20231227	11270	262.02	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
97	20240514	090320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41150	600	2	1.48	1131095450	27630	7.41	40750	41150	40750	52700	28400	40550	40937.24	6.87	0	12211	41683	41116	40733	40166	39783	40925	39975	760	12150	500	28380	50	1	152034729	62562	68.13	13.59	12	0.02	604.00	3029.00	79600	20231227	-48.30	11270	20230601	265.13	76700	-46.35	20240102	38000	8.29	20240419	79600	-48.30	20231227	11270	265.13	20230601	0.77	N	022100	500	760 억		10441863	N	N	253	N	00	N
98	20240513	160320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40550	-550	5	-1.34	15002277550	369425	66.80	40800	41300	40350	53400	28800	41100	40609.52	6.75	0	17416	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61650	67.14	13.39	12	0.24	604.00	3029.00	79600	20231227	-49.06	11270	20230601	259.80	76700	-47.13	20240102	38000	6.71	20240419	79600	-49.06	20231227	11270	259.80	20230601	0.76	N	022100	500	760 억		10269033	N	N	253	N	00	N
99	20240513	150321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40550	-550	5	-1.34	13520617150	332877	60.19	40800	41300	40350	53400	28800	41100	40617.06	6.75	0	15540	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61650	67.14	13.39	12	0.22	604.00	3029.00	79600	20231227	-49.06	11270	20230601	259.80	76700	-47.13	20240102	38000	6.71	20240419	79600	-49.06	20231227	11270	259.80	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
100	20240513	140319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40550	-550	5	-1.34	11981742700	294865	53.32	40800	41300	40350	53400	28800	41100	40634.24	6.75	0	10026	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61650	67.14	13.39	12	0.19	604.00	3029.00	79600	20231227	-49.06	11270	20230601	259.80	76700	-47.13	20240102	38000	6.71	20240419	79600	-49.06	20231227	11270	259.80	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
101	20240513	130319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40450	-650	5	-1.58	10483555200	257874	46.63	40800	41300	40350	53400	28800	41100	40653.31	6.75	0	7273	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61498	66.97	13.35	12	0.17	604.00	3029.00	79600	20231227	-49.18	11270	20230601	258.92	76700	-47.26	20240102	38000	6.45	20240419	79600	-49.18	20231227	11270	258.92	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
102	20240513	120320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40650	-450	5	-1.09	9386596800	230788	41.73	40800	41300	40350	53400	28800	41100	40671.43	6.75	0	10262	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61802	67.30	13.42	12	0.15	604.00	3029.00	79600	20231227	-48.93	11270	20230601	260.69	76700	-47.00	20240102	38000	6.97	20240419	79600	-48.93	20231227	11270	260.69	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
103	20240513	110320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40400	-700	5	-1.70	8092669100	198922	35.97	40800	41300	40400	53400	28800	41100	40682.04	6.75	0	3094	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61422	66.89	13.34	12	0.13	604.00	3029.00	79600	20231227	-49.25	11270	20230601	258.47	76700	-47.33	20240102	38000	6.32	20240419	79600	-49.25	20231227	11270	258.47	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
104	20240513	100321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40600	-500	5	-1.22	5088897750	124827	22.57	40800	41300	40500	53400	28800	41100	40766.87	6.75	0	7773	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61726	67.22	13.40	12	0.08	604.00	3029.00	79600	20231227	-48.99	11270	20230601	260.25	76700	-47.07	20240102	38000	6.84	20240419	79600	-48.99	20231227	11270	260.25	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
105	20240513	090320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40650	-450	5	-1.09	765546250	18795	3.40	40800	40850	40550	53400	28800	41100	40725.88	6.75	0	-2133	44033	42566	41783	40316	39533	42175	39925	760	12300	500	28770	50	1	152034729	61802	67.30	13.42	12	0.01	604.00	3029.00	79600	20231227	-48.93	11270	20230601	260.69	76700	-47.00	20240102	38000	6.97	20240419	79600	-48.93	20231227	11270	260.69	20230601	0.76	N	022100	500	760 억		10269033	N	N	1818	N	00	N
106	20240510	160312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41100	-1450	5	-3.41	22569102200	541483	64.16	43250	43250	41000	55300	29800	42550	41681.05	6.87	0	-168638	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	62486	68.05	13.57	12	0.36	604.00	3029.00	79600	20231227	-48.37	11270	20230601	264.68	76700	-46.41	20240102	38000	8.16	20240419	79600	-48.37	20231227	11270	264.68	20230601	0.77	N	022100	500	760 억		10448118	N	N	1818	N	00	N
107	20240510	150314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41100	-1450	5	-3.41	20715812750	496383	58.81	43250	43250	41000	55300	29800	42550	41733.53	6.87	0	-166616	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	62486	68.05	13.57	12	0.33	604.00	3029.00	79600	20231227	-48.37	11270	20230601	264.68	76700	-46.41	20240102	38000	8.16	20240419	79600	-48.37	20231227	11270	264.68	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
108	20240510	140314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41150	-1400	5	-3.29	17012753000	406347	48.15	43250	43250	41100	55300	29800	42550	41867.55	6.87	0	-126194	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	62562	68.13	13.59	12	0.27	604.00	3029.00	79600	20231227	-48.30	11270	20230601	265.13	76700	-46.35	20240102	38000	8.29	20240419	79600	-48.30	20231227	11270	265.13	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
109	20240510	130313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41350	-1200	5	-2.82	14707642250	350427	41.52	43250	43250	41200	55300	29800	42550	41970.63	6.87	0	-99140	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	62866	68.46	13.65	12	0.23	604.00	3029.00	79600	20231227	-48.05	11270	20230601	266.90	76700	-46.09	20240102	38000	8.82	20240419	79600	-48.05	20231227	11270	266.90	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
110	20240510	120312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41400	-1150	5	-2.70	12731402800	302607	35.86	43250	43250	41350	55300	29800	42550	42072.40	6.87	0	-78107	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	62942	68.54	13.67	12	0.20	604.00	3029.00	79600	20231227	-47.99	11270	20230601	267.35	76700	-46.02	20240102	38000	8.95	20240419	79600	-47.99	20231227	11270	267.35	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
111	20240510	110312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41500	-1050	5	-2.47	10485999700	248530	29.45	43250	43250	41450	55300	29800	42550	42192.09	6.87	0	-57828	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	63094	68.71	13.70	12	0.16	604.00	3029.00	79600	20231227	-47.86	11270	20230601	268.23	76700	-45.89	20240102	38000	9.21	20240419	79600	-47.86	20231227	11270	268.23	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
112	20240510	100313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42200	-350	5	-0.82	5941178850	139750	16.56	43250	43250	42100	55300	29800	42550	42512.91	6.87	0	-29333	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	64159	69.87	13.93	12	0.09	604.00	3029.00	79600	20231227	-46.98	11270	20230601	274.45	76700	-44.98	20240102	38000	11.05	20240419	79600	-46.98	20231227	11270	274.45	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
113	20240510	090313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42550	0	3	0.00	1081304050	25212	2.99	43250	43250	42450	55300	29800	42550	42888.47	6.87	0	-10998	43883	43216	42533	41866	41183	43550	42200	760	12750	500	29780	50	1	152034729	64691	70.45	14.05	12	0.02	604.00	3029.00	79600	20231227	-46.55	11270	20230601	277.55	76700	-44.52	20240102	38000	11.97	20240419	79600	-46.55	20231227	11270	277.55	20230601	0.77	N	022100	500	760 억		10448118	N	N	1365	N	00	N
114	20240509	160317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42550	250	2	0.59	35720571950	839575	165.66	42300	43200	41850	54900	29650	42300	42546.03	6.75	0	112967	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64691	70.45	14.05	12	0.55	604.00	3029.00	79600	20231227	-46.55	11270	20230601	277.55	76700	-44.52	20240102	38000	11.97	20240419	79600	-46.55	20231227	11270	277.55	20230601	0.78	N	022100	500	760 억		10268127	N	N	1365	N	00	N
115	20240509	150319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42850	550	2	1.30	20520623100	482642	95.23	42300	43200	41850	54900	29650	42300	42517.30	6.75	0	-2798	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	65147	70.94	14.15	12	0.32	604.00	3029.00	79600	20231227	-46.17	11270	20230601	280.21	76700	-44.13	20240102	38000	12.76	20240419	79600	-46.17	20231227	11270	280.21	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
116	20240509	140314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42450	150	2	0.35	14048480750	331449	65.40	42300	42900	41850	54900	29650	42300	42385.06	6.75	0	-26870	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64539	70.28	14.01	12	0.22	604.00	3029.00	79600	20231227	-46.67	11270	20230601	276.66	76700	-44.65	20240102	38000	11.71	20240419	79600	-46.67	20231227	11270	276.66	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
117	20240509	130314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42450	150	2	0.35	12263660750	289329	57.09	42300	42900	41850	54900	29650	42300	42386.58	6.75	0	-20978	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64539	70.28	14.01	12	0.19	604.00	3029.00	79600	20231227	-46.67	11270	20230601	276.66	76700	-44.65	20240102	38000	11.71	20240419	79600	-46.67	20231227	11270	276.66	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
118	20240509	120313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42300	0	3	0.00	10390514850	245186	48.38	42300	42900	41850	54900	29650	42300	42378.11	6.75	0	-23561	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64311	70.03	13.97	12	0.16	604.00	3029.00	79600	20231227	-46.86	11270	20230601	275.33	76700	-44.85	20240102	38000	11.32	20240419	79600	-46.86	20231227	11270	275.33	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
119	20240509	110308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42350	50	2	0.12	8651028850	204076	40.27	42300	42900	41850	54900	29650	42300	42391.24	6.75	0	-17071	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64387	70.12	13.98	12	0.13	604.00	3029.00	79600	20231227	-46.80	11270	20230601	275.78	76700	-44.78	20240102	38000	11.45	20240419	79600	-46.80	20231227	11270	275.78	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
120	20240509	100309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42750	450	2	1.06	6284648800	148314	29.26	42300	42900	41850	54900	29650	42300	42373.97	6.75	0	-7812	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	64995	70.78	14.11	12	0.10	604.00	3029.00	79600	20231227	-46.29	11270	20230601	279.33	76700	-44.26	20240102	38000	12.50	20240419	79600	-46.29	20231227	11270	279.33	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
121	20240509	090308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41950	-350	5	-0.83	751407800	17808	3.51	42300	42450	41950	54900	29650	42300	42194.60	6.75	0	-2655	43200	42750	41950	41500	40700	42975	41725	760	12600	500	29610	50	1	152034729	63779	69.45	13.85	12	0.01	604.00	3029.00	79600	20231227	-47.30	11270	20230601	272.23	76700	-45.31	20240102	38000	10.39	20240419	79600	-47.30	20231227	11270	272.23	20230601	0.78	N	022100	500	760 억		10268127	N	N	628	N	00	N
122	20240508	160308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42300	500	2	1.20	20956968300	499951	89.62	41750	42400	41150	54300	29300	41800	41917.35	6.82	0	-2378	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	64311	70.03	13.97	12	0.33	604.00	3029.00	79600	20231227	-46.86	11270	20230601	275.33	76700	-44.85	20240102	38000	11.32	20240419	79600	-46.86	20231227	11270	275.33	20230601	0.79	N	022100	500	760 억		10368398	N	N	628	N	00	N
123	20240508	150311	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42350	550	2	1.32	19101408950	456099	81.76	41750	42350	41150	54300	29300	41800	41880.04	6.82	0	-2127	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	64387	70.12	13.98	12	0.30	604.00	3029.00	79600	20231227	-46.80	11270	20230601	275.78	76700	-44.78	20240102	38000	11.45	20240419	79600	-46.80	20231227	11270	275.78	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
124	20240508	140306	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42100	300	2	0.72	15895366950	380212	68.15	41750	42350	41150	54300	29300	41800	41806.60	6.82	0	-2327	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	64007	69.70	13.90	12	0.25	604.00	3029.00	79600	20231227	-47.11	11270	20230601	273.56	76700	-45.11	20240102	38000	10.79	20240419	79600	-47.11	20231227	11270	273.56	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
125	20240508	130306	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42050	250	2	0.60	13836759300	331293	59.38	41750	42350	41150	54300	29300	41800	41765.88	6.82	0	8180	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	63931	69.62	13.88	12	0.22	604.00	3029.00	79600	20231227	-47.17	11270	20230601	273.11	76700	-45.18	20240102	38000	10.66	20240419	79600	-47.17	20231227	11270	273.11	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
126	20240508	120307	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42200	400	2	0.96	11431156750	274206	49.15	41750	42200	41150	54300	29300	41800	41688.02	6.82	0	4527	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	64159	69.87	13.93	12	0.18	604.00	3029.00	79600	20231227	-46.98	11270	20230601	274.45	76700	-44.98	20240102	38000	11.05	20240419	79600	-46.98	20231227	11270	274.45	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
127	20240508	110335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42200	400	2	0.96	8427463150	202781	36.35	41750	42200	41150	54300	29300	41800	41558.88	6.82	0	-915	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	64159	69.87	13.93	12	0.13	604.00	3029.00	79600	20231227	-46.98	11270	20230601	274.45	76700	-44.98	20240102	38000	11.05	20240419	79600	-46.98	20231227	11270	274.45	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
128	20240508	100312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41200	-600	5	-1.44	5016919000	121226	21.73	41750	41800	41150	54300	29300	41800	41383.24	6.82	0	-6763	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	62638	68.21	13.60	12	0.08	604.00	3029.00	79600	20231227	-48.24	11270	20230601	265.57	76700	-46.28	20240102	38000	8.42	20240419	79600	-48.24	20231227	11270	265.57	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
129	20240508	090309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41250	-550	5	-1.32	857736900	20664	3.70	41750	41750	41250	54300	29300	41800	41502.05	6.82	0	-4253	43100	42450	41500	40850	39900	42775	41175	760	12500	500	29260	50	1	152034729	62714	68.29	13.62	12	0.01	604.00	3029.00	79600	20231227	-48.18	11270	20230601	266.02	76700	-46.22	20240102	38000	8.55	20240419	79600	-48.18	20231227	11270	266.02	20230601	0.79	N	022100	500	760 억		10368398	N	N	798	N	00	N
130	20240503	160315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40400	150	2	0.37	15848701250	388987	100.56	40450	41200	40300	52300	28200	40250	40744.99	6.72	0	46885	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	61422	66.89	13.34	12	0.26	604.00	3029.00	79600	20231227	-49.25	11270	20230601	258.47	76700	-47.33	20240102	38000	6.32	20240419	79600	-49.25	20231227	11270	258.47	20230601	0.78	N	022100	500	760 억		10214583	N	N	864	N	00	N
131	20240503	150314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40550	300	2	0.75	14262800500	349796	90.43	40450	41200	40300	52300	28200	40250	40774.63	6.72	0	57459	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	61650	67.14	13.39	12	0.23	604.00	3029.00	79600	20231227	-49.06	11270	20230601	259.80	76700	-47.13	20240102	38000	6.71	20240419	79600	-49.06	20231227	11270	259.80	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
132	20240503	140315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40850	600	2	1.49	12733814700	312223	80.71	40450	41200	40300	52300	28200	40250	40784.37	6.72	0	63789	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	62106	67.63	13.49	12	0.21	604.00	3029.00	79600	20231227	-48.68	11270	20230601	262.47	76700	-46.74	20240102	38000	7.50	20240419	79600	-48.68	20231227	11270	262.47	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
133	20240503	130315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	650	2	1.61	9665863000	237471	61.39	40450	41150	40300	52300	28200	40250	40703.35	6.72	0	37203	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	62182	67.72	13.50	12	0.16	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
134	20240503	120314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40600	350	2	0.87	8291025500	203780	52.68	40450	41150	40300	52300	28200	40250	40686.17	6.72	0	22348	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	61726	67.22	13.40	12	0.13	604.00	3029.00	79600	20231227	-48.99	11270	20230601	260.25	76700	-47.07	20240102	38000	6.84	20240419	79600	-48.99	20231227	11270	260.25	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
135	20240503	110313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40450	200	2	0.50	6985382800	171521	44.34	40450	41150	40400	52300	28200	40250	40726.13	6.72	0	19953	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	61498	66.97	13.35	12	0.11	604.00	3029.00	79600	20231227	-49.18	11270	20230601	258.92	76700	-47.26	20240102	38000	6.45	20240419	79600	-49.18	20231227	11270	258.92	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
136	20240503	100312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	650	2	1.61	5067221900	124314	32.14	40450	41150	40400	52300	28200	40250	40761.50	6.72	0	29929	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	62182	67.72	13.50	12	0.08	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
137	20240503	090311	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40500	250	2	0.62	665388550	16409	4.24	40450	40750	40400	52300	28200	40250	40550.35	6.72	0	5320	41016	40632	40266	39882	39516	40450	39700	760	12050	500	28170	50	1	152034729	61574	67.05	13.37	12	0.01	604.00	3029.00	79600	20231227	-49.12	11270	20230601	259.36	76700	-47.20	20240102	38000	6.58	20240419	79600	-49.12	20231227	11270	259.36	20230601	0.78	N	022100	500	760 억		10214583	N	N	915	N	00	N
138	20240502	160311	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40250	-500	5	-1.23	15359839750	382333	54.89	40600	40650	39900	52900	28550	40750	40173.61	6.75	0	-49682	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	61194	66.64	13.29	12	0.25	604.00	3029.00	79600	20231227	-49.43	11270	20230601	257.14	76700	-47.52	20240102	38000	5.92	20240419	79600	-49.43	20231227	11270	257.14	20230601	0.77	N	022100	500	760 억		10258116	N	N	915	N	00	N
139	20240502	150313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40100	-650	5	-1.60	14004647350	348640	50.06	40600	40650	39900	52900	28550	40750	40169.04	6.75	0	-62982	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	60966	66.39	13.24	12	0.23	604.00	3029.00	79600	20231227	-49.62	11270	20230601	255.81	76700	-47.72	20240102	38000	5.53	20240419	79600	-49.62	20231227	11270	255.81	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
140	20240502	140311	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40000	-750	5	-1.84	11935077200	296939	42.63	40600	40650	39950	52900	28550	40750	40193.33	6.75	0	-62102	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	60814	66.23	13.21	12	0.20	604.00	3029.00	79600	20231227	-49.75	11270	20230601	254.92	76700	-47.85	20240102	38000	5.26	20240419	79600	-49.75	20231227	11270	254.92	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
141	20240502	130310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40100	-650	5	-1.60	9322931300	231678	33.26	40600	40650	40050	52900	28550	40750	40240.47	6.75	0	-34220	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	60966	66.39	13.24	12	0.15	604.00	3029.00	79600	20231227	-49.62	11270	20230601	255.81	76700	-47.72	20240102	38000	5.53	20240419	79600	-49.62	20231227	11270	255.81	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
142	20240502	120310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40150	-600	5	-1.47	7465611350	185378	26.62	40600	40650	40100	52900	28550	40750	40271.87	6.75	0	-16270	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	61042	66.47	13.26	12	0.12	604.00	3029.00	79600	20231227	-49.56	11270	20230601	256.26	76700	-47.65	20240102	38000	5.66	20240419	79600	-49.56	20231227	11270	256.26	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
143	20240502	110309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	-450	5	-1.10	5981890050	148452	21.31	40600	40650	40100	52900	28550	40750	40294.51	6.75	0	-9191	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	61270	66.72	13.30	12	0.10	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
144	20240502	100309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40250	-500	5	-1.23	4230771150	104964	15.07	40600	40650	40100	52900	28550	40750	40306.05	6.75	0	-6700	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	61194	66.64	13.29	12	0.07	604.00	3029.00	79600	20231227	-49.43	11270	20230601	257.14	76700	-47.52	20240102	38000	5.92	20240419	79600	-49.43	20231227	11270	257.14	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N
145	20240502	090309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40400	-350	5	-0.86	643313350	15947	2.29	40600	40650	40100	52900	28550	40750	40335.65	6.75	0	-3641	43583	42166	41383	39966	39183	41775	39575	760	12150	500	28520	50	1	152034729	61422	66.89	13.34	12	0.01	604.00	3029.00	79600	20231227	-49.25	11270	20230601	258.47	76700	-47.33	20240102	38000	6.32	20240419	79600	-49.25	20231227	11270	258.47	20230601	0.77	N	022100	500	760 억		10258116	N	N	3604	N	00	N