KissMeData/005250/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	0	3	0.00	305918280	21892	56.44	13990	14030	13930	18180	9800	13990	13973.96	7.99	0	-9473	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6579	-12.80	0.69	12	0.05	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억		3757698	N	N	669	N	00	N
3	20240628	150210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13970	-20	5	-0.14	229397990	16421	42.34	13990	14030	13930	18180	9800	13990	13969.79	7.99	0	-7912	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6570	-12.78	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.35	12920	20230726	8.13	17990	-22.35	20240325	13770	1.45	20240530	17990	-22.35	20240325	12920	8.13	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
4	20240628	140210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13970	-20	5	-0.14	198820830	14233	36.69	13990	14030	13930	18180	9800	13990	13969.00	7.99	0	-6749	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6570	-12.78	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.35	12920	20230726	8.13	17990	-22.35	20240325	13770	1.45	20240530	17990	-22.35	20240325	12920	8.13	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
5	20240628	130211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	0	3	0.00	162522160	11636	30.00	13990	14030	13930	18180	9800	13990	13967.18	7.99	0	-5314	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6579	-12.80	0.69	12	0.02	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
6	20240628	120209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13960	-30	5	-0.21	116427890	8341	21.50	13990	14010	13930	18180	9800	13990	13958.50	7.99	0	-3193	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6565	-12.77	0.69	12	0.02	-1093.00	20155.00	17990	20240325	-22.40	12920	20230726	8.05	17990	-22.40	20240325	13770	1.38	20240530	17990	-22.40	20240325	12920	8.05	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
7	20240628	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13980	-10	5	-0.07	94849000	6797	17.52	13990	14000	13930	18180	9800	13990	13954.54	7.99	0	-2157	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6575	-12.79	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.29	12920	20230726	8.20	17990	-22.29	20240325	13770	1.53	20240530	17990	-22.29	20240325	12920	8.20	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
8	20240628	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13970	-20	5	-0.14	61724670	4423	11.40	13990	14000	13930	18180	9800	13990	13955.39	7.99	0	-1534	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6570	-12.78	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.35	12920	20230726	8.13	17990	-22.35	20240325	13770	1.45	20240530	17990	-22.35	20240325	12920	8.13	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
9	20240628	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	10	2	0.07	10798820	772	1.99	13990	14000	13970	18180	9800	13990	13988.11	7.99	0	-61	14156	14072	13966	13882	13776	14115	13925	253	4190	500	10070	10	1	47028210	6584	-12.81	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.34	N	005250	500	253 억		3757698	N	N	417	N	00	N
10	20240627	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	-10	5	-0.07	540825210	38748	107.24	13920	14050	13860	18200	9800	14000	13957.49	7.98	0	-6897	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6579	-12.80	0.69	12	0.08	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억		3754116	N	N	417	N	00	N
11	20240627	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	0	3	0.00	506547010	36298	100.46	13920	14050	13860	18200	9800	14000	13955.23	7.98	0	-6814	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6584	-12.81	0.69	12	0.08	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
12	20240627	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	-10	5	-0.07	450228410	32273	89.32	13920	14050	13860	18200	9800	14000	13950.62	7.98	0	-6448	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6579	-12.80	0.69	12	0.07	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
13	20240627	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13980	-20	5	-0.14	393686700	28233	78.14	13920	14050	13860	18200	9800	14000	13944.20	7.98	0	-5915	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6575	-12.79	0.69	12	0.06	-1093.00	20155.00	17990	20240325	-22.29	12920	20230726	8.20	17990	-22.29	20240325	13770	1.53	20240530	17990	-22.29	20240325	12920	8.20	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
14	20240627	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13970	-30	5	-0.21	344450520	24713	68.40	13920	14050	13860	18200	9800	14000	13938.03	7.98	0	-5628	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6570	-12.78	0.69	12	0.05	-1093.00	20155.00	17990	20240325	-22.35	12920	20230726	8.13	17990	-22.35	20240325	13770	1.45	20240530	17990	-22.35	20240325	12920	8.13	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
15	20240627	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	-10	5	-0.07	283772420	20372	56.38	13920	14050	13860	18200	9800	14000	13929.53	7.98	0	-4976	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6579	-12.80	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
16	20240627	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13960	-40	5	-0.29	209671080	15061	41.68	13920	14030	13860	18200	9800	14000	13921.46	7.98	0	-4061	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6565	-12.77	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.40	12920	20230726	8.05	17990	-22.40	20240325	13770	1.38	20240530	17990	-22.40	20240325	12920	8.05	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
17	20240627	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13880	-120	5	-0.86	38390550	2759	7.64	13920	13960	13880	18200	9800	14000	13914.66	7.98	0	-1679	14440	14220	14100	13880	13760	14160	13820	253	4200	500	10080	10	1	47028210	6528	-12.70	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.85	12920	20230726	7.43	17990	-22.85	20240325	13770	0.80	20240530	17990	-22.85	20240325	12920	7.43	20230726	0.34	N	005250	500	253 억		3754116	N	N	131	N	00	N
18	20240626	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	-240	5	-1.69	505808770	36006	190.22	14110	14320	13980	18510	9970	14240	14047.94	7.99	0	-7957	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6584	-12.81	0.69	12	0.08	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3756298	N	N	131	N	00	N
19	20240626	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	-240	5	-1.69	487510290	34700	183.32	14110	14320	13980	18510	9970	14240	14049.29	7.99	0	-7995	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6584	-12.81	0.69	12	0.07	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
20	20240626	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	-240	5	-1.69	432761910	30788	162.65	14110	14320	13990	18510	9970	14240	14056.19	7.99	0	-7544	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6584	-12.81	0.69	12	0.07	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
21	20240626	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14030	-210	5	-1.47	369189800	26252	138.69	14110	14320	14020	18510	9970	14240	14063.30	7.99	0	-6159	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6598	-12.84	0.70	12	0.06	-1093.00	20155.00	17990	20240325	-22.01	12920	20230726	8.59	17990	-22.01	20240325	13770	1.89	20240530	17990	-22.01	20240325	12920	8.59	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
22	20240626	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14040	-200	5	-1.40	327860500	23307	123.13	14110	14320	14020	18510	9970	14240	14067.04	7.99	0	-6062	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6603	-12.85	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.96	12920	20230726	8.67	17990	-21.96	20240325	13770	1.96	20240530	17990	-21.96	20240325	12920	8.67	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
23	20240626	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14040	-200	5	-1.40	278006660	19755	104.36	14110	14320	14020	18510	9970	14240	14072.72	7.99	0	-5725	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6603	-12.85	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.96	12920	20230726	8.67	17990	-21.96	20240325	13770	1.96	20240530	17990	-21.96	20240325	12920	8.67	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
24	20240626	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14040	-200	5	-1.40	225652840	16025	84.66	14110	14320	14030	18510	9970	14240	14081.30	7.99	0	-5632	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6603	-12.85	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-21.96	12920	20230726	8.67	17990	-21.96	20240325	13770	1.96	20240530	17990	-21.96	20240325	12920	8.67	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
25	20240626	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14160	-80	5	-0.56	21326940	1509	7.97	14110	14320	14110	18510	9970	14240	14133.16	7.99	0	-700	14613	14426	14333	14146	14053	14380	14100	253	4270	500	10250	10	1	47028210	6659	-12.96	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	13770	2.83	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.33	N	005250	500	253 억		3756298	N	N	267	N	00	N
26	20240625	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14240	-70	5	-0.49	270853690	18929	105.97	14440	14520	14240	18600	10020	14310	14308.99	7.99	16379	516	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6697	-13.03	0.71	12	0.04	-1093.00	20155.00	17990	20240325	-20.84	12920	20230726	10.22	17990	-20.84	20240325	13770	3.41	20240530	17990	-20.84	20240325	12920	10.22	20230726	0.34	N	005250	500	253 억		3757336	N	N	267	N	00	N
27	20240625	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14330	20	2	0.14	223265830	15598	87.33	14440	14520	14240	18600	10020	14310	14313.75	7.99	16379	-90	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6739	-13.11	0.71	12	0.03	-1093.00	20155.00	17990	20240325	-20.34	12920	20230726	10.91	17990	-20.34	20240325	13770	4.07	20240530	17990	-20.34	20240325	12920	10.91	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
28	20240625	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14290	-20	5	-0.14	166847170	11655	65.25	14440	14520	14240	18600	10020	14310	14315.50	7.99	16379	-1315	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6720	-13.07	0.71	12	0.02	-1093.00	20155.00	17990	20240325	-20.57	12920	20230726	10.60	17990	-20.57	20240325	13770	3.78	20240530	17990	-20.57	20240325	12920	10.60	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
29	20240625	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14250	-60	5	-0.42	150367530	10499	58.78	14440	14520	14250	18600	10020	14310	14322.08	7.99	16379	-1286	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6702	-13.04	0.71	12	0.02	-1093.00	20155.00	17990	20240325	-20.79	12920	20230726	10.29	17990	-20.79	20240325	13770	3.49	20240530	17990	-20.79	20240325	12920	10.29	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
30	20240625	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14270	-40	5	-0.28	127286130	8881	49.72	14440	14520	14260	18600	10020	14310	14332.41	7.99	16379	-424	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6711	-13.06	0.71	12	0.02	-1093.00	20155.00	17990	20240325	-20.68	12920	20230726	10.45	17990	-20.68	20240325	13770	3.63	20240530	17990	-20.68	20240325	12920	10.45	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
31	20240625	110210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14300	-10	5	-0.07	73853550	5138	28.76	14440	14520	14290	18600	10020	14310	14374.01	7.99	16379	-100	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6725	-13.08	0.71	12	0.01	-1093.00	20155.00	17990	20240325	-20.51	12920	20230726	10.68	17990	-20.51	20240325	13770	3.85	20240530	17990	-20.51	20240325	12920	10.68	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
32	20240625	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14340	30	2	0.21	47526400	3301	18.48	14440	14520	14310	18600	10020	14310	14397.63	7.99	16379	411	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6744	-13.12	0.71	12	0.01	-1093.00	20155.00	17990	20240325	-20.29	12920	20230726	10.99	17990	-20.29	20240325	13770	4.14	20240530	17990	-20.29	20240325	12920	10.99	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
33	20240625	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14440	130	2	0.91	16606100	1149	6.43	14440	14520	14430	18600	10020	14310	14452.90	7.99	16379	395	14710	14510	14410	14210	14110	14460	14160	253	4290	500	10300	10	1	47028210	6791	-13.21	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.73	12920	20230726	11.76	17990	-19.73	20240325	13770	4.87	20240530	17990	-19.73	20240325	12920	11.76	20230726	0.34	N	005250	500	253 억		3757336	N	N	78	N	00	N
34	20240624	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14310	-160	5	-1.11	257315970	17842	38.42	14610	14610	14310	18810	10130	14470	14422.03	8.00	0	-5633	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6730	-13.09	0.71	12	0.04	-1093.00	20155.00	17990	20240325	-20.46	12920	20230726	10.76	17990	-20.46	20240325	13770	3.92	20240530	17990	-20.46	20240325	12920	10.76	20230726	0.34	N	005250	500	253 억		3760900	N	N	78	N	00	N
35	20240624	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14370	-100	5	-0.69	223107530	15453	33.27	14610	14610	14370	18810	10130	14470	14437.81	8.00	0	-3868	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6758	-13.15	0.71	12	0.03	-1093.00	20155.00	17990	20240325	-20.12	12920	20230726	11.22	17990	-20.12	20240325	13770	4.36	20240530	17990	-20.12	20240325	12920	11.22	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
36	20240624	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14390	-80	5	-0.55	199384270	13804	29.72	14610	14610	14390	18810	10130	14470	14443.95	8.00	0	-3843	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6767	-13.17	0.71	12	0.03	-1093.00	20155.00	17990	20240325	-20.01	12920	20230726	11.38	17990	-20.01	20240325	13770	4.50	20240530	17990	-20.01	20240325	12920	11.38	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
37	20240624	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14420	-50	5	-0.35	181896850	12590	27.11	14610	14610	14400	18810	10130	14470	14447.72	8.00	0	-3351	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6781	-13.19	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.84	12920	20230726	11.61	17990	-19.84	20240325	13770	4.72	20240530	17990	-19.84	20240325	12920	11.61	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
38	20240624	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14410	-60	5	-0.41	169299690	11716	25.23	14610	14610	14400	18810	10130	14470	14450.30	8.00	0	-3209	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6777	-13.18	0.71	12	0.02	-1093.00	20155.00	17990	20240325	-19.90	12920	20230726	11.53	17990	-19.90	20240325	13770	4.65	20240530	17990	-19.90	20240325	12920	11.53	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
39	20240624	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14420	-50	5	-0.35	109494910	7569	16.30	14610	14610	14400	18810	10130	14470	14466.23	8.00	0	-978	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6781	-13.19	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.84	12920	20230726	11.61	17990	-19.84	20240325	13770	4.72	20240530	17990	-19.84	20240325	12920	11.61	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
40	20240624	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	20	2	0.14	50262300	3473	7.48	14610	14610	14400	18810	10130	14470	14472.30	8.00	0	1235	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6814	-13.26	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
41	20240624	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	20	2	0.14	6077250	419	0.90	14610	14610	14400	18810	10130	14470	14504.18	8.00	0	-31	14716	14592	14476	14352	14236	14535	14295	253	4340	500	10410	10	1	47028210	6814	-13.26	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.34	N	005250	500	253 억		3760900	N	N	30	N	00	N
42	20240621	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14470	-50	5	-0.34	584258210	40409	210.05	14510	14600	14360	18870	10170	14520	14458.57	8.00	0	-2810	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6805	-13.24	0.72	12	0.09	-1093.00	20155.00	17990	20240325	-19.57	12920	20230726	12.00	17990	-19.57	20240325	13770	5.08	20240530	17990	-19.57	20240325	12920	12.00	20230726	0.34	N	005250	500	253 억		3762848	N	N	30	N	00	N
43	20240621	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	-30	5	-0.21	312620690	21635	112.46	14510	14600	14360	18870	10170	14520	14449.77	8.00	0	-2113	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6814	-13.26	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
44	20240621	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-70	5	-0.48	267005430	18480	96.06	14510	14600	14360	18870	10170	14520	14448.35	8.00	0	-1305	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6796	-13.22	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
45	20240621	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14460	-60	5	-0.41	255529850	17686	91.93	14510	14600	14360	18870	10170	14520	14448.14	8.00	0	-1038	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6800	-13.23	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.62	12920	20230726	11.92	17990	-19.62	20240325	13770	5.01	20240530	17990	-19.62	20240325	12920	11.92	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
46	20240621	120204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-70	5	-0.48	227502250	15748	81.86	14510	14600	14360	18870	10170	14520	14446.42	8.00	0	-608	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6796	-13.22	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
47	20240621	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-70	5	-0.48	201268310	13932	72.42	14510	14600	14360	18870	10170	14520	14446.48	8.00	0	257	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6796	-13.22	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
48	20240621	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14460	-60	5	-0.41	164834910	11411	59.31	14510	14600	14360	18870	10170	14520	14445.26	8.00	0	1873	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6800	-13.23	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.62	12920	20230726	11.92	17990	-19.62	20240325	13770	5.01	20240530	17990	-19.62	20240325	12920	11.92	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
49	20240621	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14470	-50	5	-0.34	2741220	189	0.98	14510	14510	14470	18870	10170	14520	14503.81	8.00	0	-15	14726	14622	14536	14432	14346	14675	14485	253	4350	500	10450	10	1	47028210	6805	-13.24	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.57	12920	20230726	12.00	17990	-19.57	20240325	13770	5.08	20240530	17990	-19.57	20240325	12920	12.00	20230726	0.34	N	005250	500	253 억		3762848	N	N	65	N	00	N
50	20240620	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14520	20	2	0.14	278647590	19171	59.00	14460	14640	14450	18850	10150	14500	14534.88	8.00	0	-1420	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6828	-13.28	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.29	12920	20230726	12.38	17990	-19.29	20240325	13770	5.45	20240530	17990	-19.29	20240325	12920	12.38	20230726	0.34	N	005250	500	253 억		3763310	N	N	65	N	00	N
51	20240620	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14580	80	2	0.55	203779260	14018	43.14	14460	14640	14450	18850	10150	14500	14536.97	8.00	0	423	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6857	-13.34	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-18.95	12920	20230726	12.85	17990	-18.95	20240325	13770	5.88	20240530	17990	-18.95	20240325	12920	12.85	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
52	20240620	140203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14580	80	2	0.55	133520630	9196	28.30	14460	14640	14450	18850	10150	14500	14519.42	8.00	0	-118	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6857	-13.34	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-18.95	12920	20230726	12.85	17990	-18.95	20240325	13770	5.88	20240530	17990	-18.95	20240325	12920	12.85	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
53	20240620	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	-10	5	-0.07	91406550	6302	19.39	14460	14570	14450	18850	10150	14500	14504.37	8.00	0	-690	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6814	-13.26	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
54	20240620	120203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	-10	5	-0.07	71167240	4905	15.10	14460	14570	14450	18850	10150	14500	14509.12	8.00	0	-318	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6814	-13.26	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
55	20240620	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14510	10	2	0.07	54621130	3764	11.58	14460	14570	14450	18850	10150	14500	14511.46	8.00	0	-389	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6824	-13.28	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.34	12920	20230726	12.31	17990	-19.34	20240325	13770	5.37	20240530	17990	-19.34	20240325	12920	12.31	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
56	20240620	100203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14540	40	2	0.28	38660350	2666	8.20	14460	14570	14450	18850	10150	14500	14501.26	8.00	0	3	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6838	-13.30	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.18	12920	20230726	12.54	17990	-19.18	20240325	13770	5.59	20240530	17990	-19.18	20240325	12920	12.54	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
57	20240620	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14470	-30	5	-0.21	2487120	172	0.53	14460	14470	14450	18850	10150	14500	14460.00	8.00	0	-168	14786	14642	14506	14362	14226	14575	14295	253	4350	500	10440	10	1	47028210	6805	-13.24	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.57	12920	20230726	12.00	17990	-19.57	20240325	13770	5.08	20240530	17990	-19.57	20240325	12920	12.00	20230726	0.34	N	005250	500	253 억		3763310	N	N	54	N	00	N
58	20240619	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14500	20	2	0.14	469416450	32450	173.95	14620	14650	14370	18820	10140	14480	14465.84	8.02	0	-1992	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6819	-13.27	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-19.40	12920	20230726	12.23	17990	-19.40	20240325	13770	5.30	20240530	17990	-19.40	20240325	12920	12.23	20230726	0.33	N	005250	500	253 억		3769963	N	N	54	N	00	N
59	20240619	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14460	-20	5	-0.14	409294540	28302	151.71	14620	14650	14370	18820	10140	14480	14461.68	8.02	0	-1024	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6800	-13.23	0.72	12	0.06	-1093.00	20155.00	17990	20240325	-19.62	12920	20230726	11.92	17990	-19.62	20240325	13770	5.01	20240530	17990	-19.62	20240325	12920	11.92	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
60	20240619	140204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-30	5	-0.21	313369400	21676	116.19	14620	14650	14370	18820	10140	14480	14456.98	8.02	0	-738	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6796	-13.22	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
61	20240619	130201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-30	5	-0.21	285190290	19727	105.75	14620	14650	14370	18820	10140	14480	14456.85	8.02	0	-363	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6796	-13.22	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
62	20240619	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14450	-30	5	-0.21	215394920	14893	79.83	14620	14650	14370	18820	10140	14480	14462.83	8.02	0	-2083	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6796	-13.22	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.68	12920	20230726	11.84	17990	-19.68	20240325	13770	4.94	20240530	17990	-19.68	20240325	12920	11.84	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
63	20240619	110202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14380	-100	5	-0.69	150673170	10406	55.78	14620	14650	14380	18820	10140	14480	14479.45	8.02	0	-1934	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6763	-13.16	0.71	12	0.02	-1093.00	20155.00	17990	20240325	-20.07	12920	20230726	11.30	17990	-20.07	20240325	13770	4.43	20240530	17990	-20.07	20240325	12920	11.30	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
64	20240619	100202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14480	0	3	0.00	52481140	3611	19.36	14620	14650	14470	18820	10140	14480	14533.69	8.02	0	-1131	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6810	-13.25	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.51	12920	20230726	12.07	17990	-19.51	20240325	13770	5.16	20240530	17990	-19.51	20240325	12920	12.07	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
65	20240619	090204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14500	20	2	0.14	10662740	729	3.91	14620	14650	14500	18820	10140	14480	14626.53	8.02	0	10	14793	14636	14523	14366	14253	14580	14310	253	4340	500	10420	10	1	47028210	6819	-13.27	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-19.40	12920	20230726	12.23	17990	-19.40	20240325	13770	5.30	20240530	17990	-19.40	20240325	12920	12.23	20230726	0.33	N	005250	500	253 억		3769963	N	N	70	N	00	N
66	20240618	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14480	-110	5	-0.75	269311950	18592	69.37	14620	14680	14410	18960	10220	14590	14485.37	8.03	0	-8213	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6810	-13.25	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.51	12920	20230726	12.07	17990	-19.51	20240325	13770	5.16	20240530	17990	-19.51	20240325	12920	12.07	20230726	0.32	N	005250	500	253 억		3776710	N	N	70	N	00	N
67	20240618	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14500	-90	5	-0.62	261552910	18056	67.37	14620	14680	14410	18960	10220	14590	14485.65	8.03	0	-7983	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6819	-13.27	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.40	12920	20230726	12.23	17990	-19.40	20240325	13770	5.30	20240530	17990	-19.40	20240325	12920	12.23	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
68	20240618	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14430	-160	5	-1.10	226504200	15628	58.31	14620	14680	14410	18960	10220	14590	14493.49	8.03	0	-7496	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6786	-13.20	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.79	12920	20230726	11.69	17990	-19.79	20240325	13770	4.79	20240530	17990	-19.79	20240325	12920	11.69	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
69	20240618	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14460	-130	5	-0.89	150678340	10377	38.72	14620	14680	14450	18960	10220	14590	14520.41	8.03	0	-3813	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6800	-13.23	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.62	12920	20230726	11.92	17990	-19.62	20240325	13770	5.01	20240530	17990	-19.62	20240325	12920	11.92	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
70	20240618	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	-100	5	-0.69	128190700	8823	32.92	14620	14680	14470	18960	10220	14590	14529.15	8.03	0	-2772	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6814	-13.26	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
71	20240618	110201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14510	-80	5	-0.55	105735920	7273	27.14	14620	14680	14470	18960	10220	14590	14538.14	8.03	0	-1740	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6824	-13.28	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.34	12920	20230726	12.31	17990	-19.34	20240325	13770	5.37	20240530	17990	-19.34	20240325	12920	12.31	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
72	20240618	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14490	-100	5	-0.69	81536900	5603	20.90	14620	14680	14490	18960	10220	14590	14552.36	8.03	0	-829	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6814	-13.26	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.46	12920	20230726	12.15	17990	-19.46	20240325	13770	5.23	20240530	17990	-19.46	20240325	12920	12.15	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
73	20240618	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14580	-10	5	-0.07	8556300	585	2.18	14620	14680	14580	18960	10220	14590	14626.15	8.03	0	-109	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10500	10	1	47028210	6857	-13.34	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-18.95	12920	20230726	12.85	17990	-18.95	20240325	13770	5.88	20240530	17990	-18.95	20240325	12920	12.85	20230726	0.32	N	005250	500	253 억		3776710	N	N	161	N	00	N
74	20240617	160159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14590	-10	5	-0.07	390227720	26803	45.05	14510	14630	14480	18980	10220	14600	14559.11	8.05	0	-9552	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6861	-13.35	0.72	12	0.06	-1093.00	20155.00	17990	20240325	-18.90	12920	20230726	12.93	17990	-18.90	20240325	13770	5.95	20240530	17990	-18.90	20240325	12920	12.93	20230726	0.34	N	005250	500	253 억		3784784	N	N	161	N	00	N
75	20240617	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14540	-60	5	-0.41	326771770	22450	37.73	14510	14630	14480	18980	10220	14600	14555.54	8.05	0	-8065	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6838	-13.30	0.72	12	0.05	-1093.00	20155.00	17990	20240325	-19.18	12920	20230726	12.54	17990	-19.18	20240325	13770	5.59	20240530	17990	-19.18	20240325	12920	12.54	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
76	20240617	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14580	-20	5	-0.14	278122790	19112	32.12	14510	14630	14480	18980	10220	14600	14552.26	8.05	0	-6727	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6857	-13.34	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-18.95	12920	20230726	12.85	17990	-18.95	20240325	13770	5.88	20240530	17990	-18.95	20240325	12920	12.85	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
77	20240617	130159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14570	-30	5	-0.21	240382340	16527	27.78	14510	14630	14480	18980	10220	14600	14544.83	8.05	0	-5687	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6852	-13.33	0.72	12	0.04	-1093.00	20155.00	17990	20240325	-19.01	12920	20230726	12.77	17990	-19.01	20240325	13770	5.81	20240530	17990	-19.01	20240325	12920	12.77	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
78	20240617	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14530	-70	5	-0.48	200062940	13759	23.13	14510	14630	14480	18980	10220	14600	14540.51	8.05	0	-4023	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6833	-13.29	0.72	12	0.03	-1093.00	20155.00	17990	20240325	-19.23	12920	20230726	12.46	17990	-19.23	20240325	13770	5.52	20240530	17990	-19.23	20240325	12920	12.46	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
79	20240617	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14570	-30	5	-0.21	153703720	10572	17.77	14510	14630	14480	18980	10220	14600	14538.76	8.05	0	-2869	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6852	-13.33	0.72	12	0.02	-1093.00	20155.00	17990	20240325	-19.01	12920	20230726	12.77	17990	-19.01	20240325	13770	5.81	20240530	17990	-19.01	20240325	12920	12.77	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
80	20240617	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14550	-50	5	-0.34	82029340	5637	9.47	14510	14630	14510	18980	10220	14600	14551.95	8.05	0	-468	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6843	-13.31	0.72	12	0.01	-1093.00	20155.00	17990	20240325	-19.12	12920	20230726	12.62	17990	-19.12	20240325	13770	5.66	20240530	17990	-19.12	20240325	12920	12.62	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
81	20240617	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14590	-10	5	-0.07	6938600	478	0.80	14510	14600	14510	18980	10220	14600	14515.90	8.05	0	-184	15246	14922	14726	14402	14206	14825	14305	253	4380	500	10510	10	1	47028210	6861	-13.35	0.72	12	0.00	-1093.00	20155.00	17990	20240325	-18.90	12920	20230726	12.93	17990	-18.90	20240325	13770	5.95	20240530	17990	-18.90	20240325	12920	12.93	20230726	0.34	N	005250	500	253 억		3784784	N	N	3090	N	00	N
82	20240614	160150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14600	-450	5	-2.99	874251260	59255	28.04	14820	15050	14530	19560	10540	15050	14754.05	8.08	0	-22660	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6866	-13.36	0.72	12	0.13	-1093.00	20155.00	17990	20240325	-18.84	12920	20230726	13.00	17990	-18.84	20240325	13770	6.03	20240530	17990	-18.84	20240325	12920	13.00	20230726	0.34	N	005250	500	253 억		3799607	N	N	3090	N	00	N
83	20240614	150150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14660	-390	5	-2.59	790682320	53540	25.34	14820	15050	14530	19560	10540	15050	14768.06	8.08	0	-20534	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6894	-13.41	0.73	12	0.11	-1093.00	20155.00	17990	20240325	-18.51	12920	20230726	13.47	17990	-18.51	20240325	13770	6.46	20240530	17990	-18.51	20240325	12920	13.47	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
84	20240614	140150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14740	-310	5	-2.06	612622720	41409	19.60	14820	15050	14710	19560	10540	15050	14794.43	8.08	0	-16480	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6932	-13.49	0.73	12	0.09	-1093.00	20155.00	17990	20240325	-18.07	12920	20230726	14.09	17990	-18.07	20240325	13770	7.04	20240530	17990	-18.07	20240325	12920	14.09	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
85	20240614	130150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14820	-230	5	-1.53	467770370	31603	14.96	14820	15050	14710	19560	10540	15050	14801.45	8.08	0	-15324	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6970	-13.56	0.74	12	0.07	-1093.00	20155.00	17990	20240325	-17.62	12920	20230726	14.71	17990	-17.62	20240325	13770	7.63	20240530	17990	-17.62	20240325	12920	14.71	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
86	20240614	120150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14730	-320	5	-2.13	408621650	27614	13.07	14820	15050	14710	19560	10540	15050	14797.62	8.08	0	-12962	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6927	-13.48	0.73	12	0.06	-1093.00	20155.00	17990	20240325	-18.12	12920	20230726	14.01	17990	-18.12	20240325	13770	6.97	20240530	17990	-18.12	20240325	12920	14.01	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
87	20240614	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14880	-170	5	-1.13	323037710	21845	10.34	14820	15050	14710	19560	10540	15050	14787.71	8.08	0	-10918	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6998	-13.61	0.74	12	0.05	-1093.00	20155.00	17990	20240325	-17.29	12920	20230726	15.17	17990	-17.29	20240325	13770	8.06	20240530	17990	-17.29	20240325	12920	15.17	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
88	20240614	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14760	-290	5	-1.93	244104550	16516	7.82	14820	15050	14710	19560	10540	15050	14779.87	8.08	0	-9386	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6941	-13.50	0.73	12	0.04	-1093.00	20155.00	17990	20240325	-17.95	12920	20230726	14.24	17990	-17.95	20240325	13770	7.19	20240530	17990	-17.95	20240325	12920	14.24	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
89	20240614	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14790	-260	5	-1.73	39086110	2637	1.25	14820	14900	14750	19560	10540	15050	14822.10	8.08	0	-1221	15776	15412	14686	14322	13596	15595	14505	253	4510	500	10830	10	1	47028210	6955	-13.53	0.73	12	0.01	-1093.00	20155.00	17990	20240325	-17.79	12920	20230726	14.47	17990	-17.79	20240325	13770	7.41	20240530	17990	-17.79	20240325	12920	14.47	20230726	0.34	N	005250	500	253 억		3799607	N	N	2918	N	00	N
90	20240613	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15050	1050	2	7.50	3118387330	211254	787.56	13960	15050	13960	18200	9800	14000	14761.01	8.14	0	56157	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	7078	-13.77	0.75	12	0.45	-1093.00	20155.00	17990	20240325	-16.34	12920	20230726	16.49	17990	-16.34	20240325	13770	9.30	20240530	17990	-16.34	20240325	12920	16.49	20230726	0.34	N	005250	500	253 억		3826668	N	N	2918	N	00	N
91	20240613	150201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14910	910	2	6.50	2362891700	160930	599.95	13960	14940	13960	18200	9800	14000	14682.73	8.14	0	50738	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	7012	-13.64	0.74	12	0.34	-1093.00	20155.00	17990	20240325	-17.12	12920	20230726	15.40	17990	-17.12	20240325	13770	8.28	20240530	17990	-17.12	20240325	12920	15.40	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
92	20240613	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14910	910	2	6.50	2046289930	139692	520.77	13960	14940	13960	18200	9800	14000	14648.58	8.14	0	45426	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	7012	-13.64	0.74	12	0.30	-1093.00	20155.00	17990	20240325	-17.12	12920	20230726	15.40	17990	-17.12	20240325	13770	8.28	20240530	17990	-17.12	20240325	12920	15.40	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
93	20240613	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14890	890	2	6.36	1688918350	115607	430.98	13960	14940	13960	18200	9800	14000	14609.14	8.14	0	42296	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	7003	-13.62	0.74	12	0.25	-1093.00	20155.00	17990	20240325	-17.23	12920	20230726	15.25	17990	-17.23	20240325	13770	8.13	20240530	17990	-17.23	20240325	12920	15.25	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
94	20240613	120157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14870	870	2	6.21	1318252280	90722	338.21	13960	14880	13960	18200	9800	14000	14530.68	8.14	0	38842	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	6993	-13.60	0.74	12	0.19	-1093.00	20155.00	17990	20240325	-17.34	12920	20230726	15.09	17990	-17.34	20240325	13770	7.99	20240530	17990	-17.34	20240325	12920	15.09	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
95	20240613	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14440	440	2	3.14	495245320	34707	129.39	13960	14470	13960	18200	9800	14000	14269.32	8.14	0	12690	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	6791	-13.21	0.72	12	0.07	-1093.00	20155.00	17990	20240325	-19.73	12920	20230726	11.76	17990	-19.73	20240325	13770	4.87	20240530	17990	-19.73	20240325	12920	11.76	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
96	20240613	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14110	110	2	0.79	99282140	7053	26.29	13960	14130	13960	18200	9800	14000	14076.58	8.14	0	1941	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	6636	-12.91	0.70	12	0.01	-1093.00	20155.00	17990	20240325	-21.57	12920	20230726	9.21	17990	-21.57	20240325	13770	2.47	20240530	17990	-21.57	20240325	12920	9.21	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
97	20240613	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14020	20	2	0.14	13644530	974	3.63	13960	14070	13960	18200	9800	14000	14008.76	8.14	0	-5	14073	14036	13973	13936	13873	14055	13955	253	4200	500	10080	10	1	47028210	6593	-12.83	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-22.07	12920	20230726	8.51	17990	-22.07	20240325	13770	1.82	20240530	17990	-22.07	20240325	12920	8.51	20230726	0.34	N	005250	500	253 억		3826668	N	N	120	N	00	N
98	20240612	160155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	70	2	0.50	373728870	26804	203.17	13910	14010	13910	18100	9760	13930	13943.03	8.15	0	-5885	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6584	-12.81	0.69	12	0.06	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3833634	N	N	120	N	00	N
99	20240612	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13940	10	2	0.07	304683700	21859	165.69	13910	14010	13910	18100	9760	13930	13938.60	8.15	0	-6130	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6556	-12.75	0.69	12	0.05	-1093.00	20155.00	17990	20240325	-22.51	12920	20230726	7.89	17990	-22.51	20240325	13770	1.23	20240530	17990	-22.51	20240325	12920	7.89	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
100	20240612	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13930	0	3	0.00	266244190	19099	144.77	13910	14010	13910	18100	9760	13930	13940.22	8.15	0	-5668	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6551	-12.74	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.57	12920	20230726	7.82	17990	-22.57	20240325	13770	1.16	20240530	17990	-22.57	20240325	12920	7.82	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
101	20240612	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13920	-10	5	-0.07	234856600	16845	127.68	13910	14010	13910	18100	9760	13930	13942.22	8.15	0	-4661	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6546	-12.74	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.62	12920	20230726	7.74	17990	-22.62	20240325	13770	1.09	20240530	17990	-22.62	20240325	12920	7.74	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
102	20240612	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13920	-10	5	-0.07	212098860	15210	115.29	13910	14010	13910	18100	9760	13930	13944.71	8.15	0	-3651	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6546	-12.74	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.62	12920	20230726	7.74	17990	-22.62	20240325	13770	1.09	20240530	17990	-22.62	20240325	12920	7.74	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
103	20240612	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13940	10	2	0.07	165675420	11877	90.03	13910	14010	13910	18100	9760	13930	13949.28	8.15	0	-2577	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6556	-12.75	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.51	12920	20230726	7.89	17990	-22.51	20240325	13770	1.23	20240530	17990	-22.51	20240325	12920	7.89	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
104	20240612	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13930	0	3	0.00	108475290	7775	58.93	13910	14010	13910	18100	9760	13930	13951.84	8.15	0	-1262	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6551	-12.74	0.69	12	0.02	-1093.00	20155.00	17990	20240325	-22.57	12920	20230726	7.82	17990	-22.57	20240325	13770	1.16	20240530	17990	-22.57	20240325	12920	7.82	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
105	20240612	090156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13930	0	3	0.00	8346740	600	4.55	13910	13930	13910	18100	9760	13930	13910.88	8.15	0	-166	14076	14002	13956	13882	13836	13980	13860	253	4170	500	10020	10	1	47028210	6551	-12.74	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.57	12920	20230726	7.82	17990	-22.57	20240325	13770	1.16	20240530	17990	-22.57	20240325	12920	7.82	20230726	0.33	N	005250	500	253 억		3833634	N	N	214	N	00	N
106	20240610	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13950	-230	5	-1.62	395160670	28224	149.35	14040	14150	13950	18430	9930	14180	14000.87	8.16	0	-12453	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6560	-12.76	0.69	12	0.06	-1093.00	20155.00	17990	20240325	-22.46	12920	20230726	7.97	17990	-22.46	20240325	13770	1.31	20240530	17990	-22.46	20240325	12920	7.97	20230726	0.33	N	005250	500	253 억		3839743	N	N	253	N	00	N
107	20240610	150157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14010	-170	5	-1.20	302979630	21622	114.41	14040	14150	13970	18430	9930	14180	14012.56	8.16	0	-7727	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6589	-12.82	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	13770	1.74	20240530	17990	-22.12	20240325	12920	8.44	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
108	20240610	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13990	-190	5	-1.34	275888700	19688	104.18	14040	14150	13970	18430	9930	14180	14013.04	8.16	0	-8107	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6579	-12.80	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.23	12920	20230726	8.28	17990	-22.23	20240325	13770	1.60	20240530	17990	-22.23	20240325	12920	8.28	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
109	20240610	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	-180	5	-1.27	249518530	17805	94.22	14040	14150	13970	18430	9930	14180	14013.96	8.16	0	-8405	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6584	-12.81	0.69	12	0.04	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
110	20240610	120155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	-180	5	-1.27	224606650	16025	84.80	14040	14150	13970	18430	9930	14180	14016.02	8.16	0	-8037	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6584	-12.81	0.69	12	0.03	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
111	20240610	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14030	-150	5	-1.06	208731650	14892	78.80	14040	14150	13970	18430	9930	14180	14016.36	8.16	0	-7808	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6598	-12.84	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-22.01	12920	20230726	8.59	17990	-22.01	20240325	13770	1.89	20240530	17990	-22.01	20240325	12920	8.59	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
112	20240610	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14030	-150	5	-1.06	169882550	12119	64.13	14040	14150	13970	18430	9930	14180	14017.87	8.16	0	-7713	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6598	-12.84	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-22.01	12920	20230726	8.59	17990	-22.01	20240325	13770	1.89	20240530	17990	-22.01	20240325	12920	8.59	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
113	20240610	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14150	-30	5	-0.21	20810160	1482	7.84	14040	14150	14030	18430	9930	14180	14041.94	8.16	0	-697	14440	14310	14190	14060	13940	14375	14125	253	4250	500	10200	10	1	47028210	6654	-12.95	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-21.35	12920	20230726	9.52	17990	-21.35	20240325	13770	2.76	20240530	17990	-21.35	20240325	12920	9.52	20230726	0.33	N	005250	500	253 억		3839743	N	N	440	N	00	N
114	20240607	160159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14180	50	2	0.35	268156520	18894	65.16	14070	14320	14070	18360	9900	14130	14192.68	8.16	0	-2119	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6669	-12.97	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.18	12920	20230726	9.75	17990	-21.18	20240325	13770	2.98	20240530	17990	-21.18	20240325	12920	9.75	20230726	0.33	N	005250	500	253 억		3838932	N	N	440	N	00	N
115	20240607	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14190	60	2	0.42	243033200	17125	59.06	14070	14320	14070	18360	9900	14130	14191.72	8.16	0	-2018	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6673	-12.98	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.12	12920	20230726	9.83	17990	-21.12	20240325	13770	3.05	20240530	17990	-21.12	20240325	12920	9.83	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
116	20240607	140159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14170	40	2	0.28	205605560	14485	49.96	14070	14320	14070	18360	9900	14130	14194.38	8.16	0	-2051	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6664	-12.96	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-21.23	12920	20230726	9.67	17990	-21.23	20240325	13770	2.90	20240530	17990	-21.23	20240325	12920	9.67	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
117	20240607	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14200	70	2	0.50	182224790	12837	44.27	14070	14320	14070	18360	9900	14130	14195.28	8.16	0	-1238	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6678	-12.99	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-21.07	12920	20230726	9.91	17990	-21.07	20240325	13770	3.12	20240530	17990	-21.07	20240325	12920	9.91	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
118	20240607	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14160	30	2	0.21	153080790	10784	37.19	14070	14320	14070	18360	9900	14130	14195.18	8.16	0	-1661	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6659	-12.96	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	13770	2.83	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
119	20240607	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14140	10	2	0.07	123958950	8727	30.10	14070	14320	14070	18360	9900	14130	14204.07	8.16	0	-1161	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6650	-12.94	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-21.40	12920	20230726	9.44	17990	-21.40	20240325	13770	2.69	20240530	17990	-21.40	20240325	12920	9.44	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
120	20240607	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14210	80	2	0.57	89509200	6297	21.72	14070	14320	14070	18360	9900	14130	14214.58	8.16	0	36	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6683	-13.00	0.71	12	0.01	-1093.00	20155.00	17990	20240325	-21.01	12920	20230726	9.98	17990	-21.01	20240325	13770	3.20	20240530	17990	-21.01	20240325	12920	9.98	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
121	20240607	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14170	40	2	0.28	20756850	1472	5.08	14070	14170	14070	18360	9900	14130	14101.12	8.16	0	234	14316	14222	14136	14042	13956	14180	14000	253	4230	500	10170	10	1	47028210	6664	-12.96	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-21.23	12920	20230726	9.67	17990	-21.23	20240325	13770	2.90	20240530	17990	-21.23	20240325	12920	9.67	20230726	0.33	N	005250	500	253 억		3838932	N	N	63	N	00	N
122	20240605	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14130	-20	5	-0.14	409581190	28961	72.14	14150	14230	14050	18390	9910	14150	14142.52	8.14	0	4669	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6645	-12.93	0.70	12	0.06	-1093.00	20155.00	17990	20240325	-21.46	12920	20230726	9.37	17990	-21.46	20240325	13770	2.61	20240530	17990	-21.46	20240325	12920	9.37	20230726	0.34	N	005250	500	253 억		3829003	N	N	63	N	00	N
123	20240605	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14160	10	2	0.07	352154980	24899	62.02	14150	14230	14050	18390	9910	14150	14143.34	8.14	0	5461	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6659	-12.96	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	13770	2.83	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
124	20240605	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14170	20	2	0.14	307656320	21766	54.22	14150	14220	14050	18390	9910	14150	14134.72	8.14	0	3576	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6664	-12.96	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.23	12920	20230726	9.67	17990	-21.23	20240325	13770	2.90	20240530	17990	-21.23	20240325	12920	9.67	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
125	20240605	130159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14180	30	2	0.21	189531880	13410	33.40	14150	14220	14050	18390	9910	14150	14133.62	8.14	0	1029	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6669	-12.97	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-21.18	12920	20230726	9.75	17990	-21.18	20240325	13770	2.98	20240530	17990	-21.18	20240325	12920	9.75	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
126	20240605	120157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14180	30	2	0.21	149242530	10573	26.34	14150	14210	14050	18390	9910	14150	14115.44	8.14	0	61	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6669	-12.97	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-21.18	12920	20230726	9.75	17990	-21.18	20240325	13770	2.98	20240530	17990	-21.18	20240325	12920	9.75	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
127	20240605	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14200	50	2	0.35	112162670	7957	19.82	14150	14210	14050	18390	9910	14150	14096.10	8.14	0	-279	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6678	-12.99	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-21.07	12920	20230726	9.91	17990	-21.07	20240325	13770	3.12	20240530	17990	-21.07	20240325	12920	9.91	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
128	20240605	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14090	-60	5	-0.42	61211390	4346	10.83	14150	14200	14050	18390	9910	14150	14084.54	8.14	0	-1503	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6626	-12.89	0.70	12	0.01	-1093.00	20155.00	17990	20240325	-21.68	12920	20230726	9.06	17990	-21.68	20240325	13770	2.32	20240530	17990	-21.68	20240325	12920	9.06	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
129	20240605	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14120	-30	5	-0.21	2624330	186	0.46	14150	14150	14060	18390	9910	14150	14109.30	8.14	0	-40	14336	14242	14076	13982	13816	14290	14030	253	4240	500	10180	10	1	47028210	6640	-12.92	0.70	12	0.00	-1093.00	20155.00	17990	20240325	-21.51	12920	20230726	9.29	17990	-21.51	20240325	13770	2.54	20240530	17990	-21.51	20240325	12920	9.29	20230726	0.34	N	005250	500	253 억		3829003	N	N	70	N	00	N
130	20240604	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14150	80	2	0.57	564037470	40096	157.87	13980	14170	13910	18290	9850	14070	14067.04	8.14	0	-3508	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6654	-12.95	0.70	12	0.09	-1093.00	20155.00	17990	20240325	-21.35	12920	20230726	9.52	17990	-21.35	20240325	13770	2.76	20240530	17990	-21.35	20240325	12920	9.52	20230726	0.34	N	005250	500	253 억		3825913	N	N	70	N	00	N
131	20240604	150157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14140	70	2	0.50	526383710	37435	147.39	13980	14170	13910	18290	9850	14070	14061.27	8.14	0	-2737	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6650	-12.94	0.70	12	0.08	-1093.00	20155.00	17990	20240325	-21.40	12920	20230726	9.44	17990	-21.40	20240325	13770	2.69	20240530	17990	-21.40	20240325	12920	9.44	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
132	20240604	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14160	90	2	0.64	324992080	23184	91.28	13980	14170	13910	18290	9850	14070	14017.95	8.14	0	-5345	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6659	-12.96	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	13770	2.83	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
133	20240604	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14060	-10	5	-0.07	275265760	19654	77.38	13980	14110	13910	18290	9850	14070	14005.58	8.14	0	-4645	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6612	-12.86	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.85	12920	20230726	8.82	17990	-21.85	20240325	13770	2.11	20240530	17990	-21.85	20240325	12920	8.82	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
134	20240604	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14020	-50	5	-0.36	249312180	17808	70.12	13980	14110	13910	18290	9850	14070	14000.01	8.14	0	-4619	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6593	-12.83	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-22.07	12920	20230726	8.51	17990	-22.07	20240325	13770	1.82	20240530	17990	-22.07	20240325	12920	8.51	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
135	20240604	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14010	-60	5	-0.43	201300330	14382	56.63	13980	14110	13910	18290	9850	14070	13996.69	8.14	0	-3753	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6589	-12.82	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	13770	1.74	20240530	17990	-22.12	20240325	12920	8.44	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
136	20240604	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14010	-60	5	-0.43	149359030	10675	42.03	13980	14110	13910	18290	9850	14070	13991.48	8.14	0	-3071	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6589	-12.82	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-22.12	12920	20230726	8.44	17990	-22.12	20240325	13770	1.74	20240530	17990	-22.12	20240325	12920	8.44	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
137	20240604	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	13960	-110	5	-0.78	48051200	3439	13.54	13980	14100	13910	18290	9850	14070	13972.43	8.14	0	-2282	14310	14190	14070	13950	13830	14250	14010	253	4220	500	10130	10	1	47028210	6565	-12.77	0.69	12	0.01	-1093.00	20155.00	17990	20240325	-22.40	12920	20230726	8.05	17990	-22.40	20240325	13770	1.38	20240530	17990	-22.40	20240325	12920	8.05	20230726	0.34	N	005250	500	253 억		3825913	N	N	0	N	00	N
138	20240603	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14070	120	2	0.86	357305680	25358	34.23	13960	14190	13950	18130	9770	13950	14090.45	8.14	0	-1052	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6617	-12.87	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.79	12920	20230726	8.90	17990	-21.79	20240325	13770	2.18	20240530	17990	-21.79	20240325	12920	8.90	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
139	20240603	150156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14050	100	2	0.72	320421950	22736	30.69	13960	14190	13950	18130	9770	13950	14093.15	8.14	0	-1131	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6607	-12.85	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.90	12920	20230726	8.75	17990	-21.90	20240325	13770	2.03	20240530	17990	-21.90	20240325	12920	8.75	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
140	20240603	140157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14060	110	2	0.79	300655000	21330	28.79	13960	14190	13950	18130	9770	13950	14095.41	8.14	0	-1120	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6612	-12.86	0.70	12	0.05	-1093.00	20155.00	17990	20240325	-21.85	12920	20230726	8.82	17990	-21.85	20240325	13770	2.11	20240530	17990	-21.85	20240325	12920	8.82	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
141	20240603	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14060	110	2	0.79	284793790	20202	27.27	13960	14190	13950	18130	9770	13950	14097.31	8.14	0	-1025	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6612	-12.86	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.85	12920	20230726	8.82	17990	-21.85	20240325	13770	2.11	20240530	17990	-21.85	20240325	12920	8.82	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
142	20240603	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14120	170	2	1.22	242033240	17165	23.17	13960	14190	13950	18130	9770	13950	14100.39	8.14	0	572	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6640	-12.92	0.70	12	0.04	-1093.00	20155.00	17990	20240325	-21.51	12920	20230726	9.29	17990	-21.51	20240325	13770	2.54	20240530	17990	-21.51	20240325	12920	9.29	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
143	20240603	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14070	120	2	0.86	209495210	14860	20.06	13960	14190	13950	18130	9770	13950	14097.93	8.14	0	1072	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6617	-12.87	0.70	12	0.03	-1093.00	20155.00	17990	20240325	-21.79	12920	20230726	8.90	17990	-21.79	20240325	13770	2.18	20240530	17990	-21.79	20240325	12920	8.90	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
144	20240603	100154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14160	210	2	1.51	142827710	10133	13.68	13960	14190	13950	18130	9770	13950	14095.30	8.14	0	3656	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6659	-12.96	0.70	12	0.02	-1093.00	20155.00	17990	20240325	-21.29	12920	20230726	9.60	17990	-21.29	20240325	13770	2.83	20240530	17990	-21.29	20240325	12920	9.60	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N
145	20240603	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14000	50	2	0.36	1704720	122	0.16	13960	14000	13960	18130	9770	13950	13973.11	8.14	0	-15	14143	14046	13913	13816	13683	14095	13865	253	4180	500	10040	10	1	47028210	6584	-12.81	0.69	12	0.00	-1093.00	20155.00	17990	20240325	-22.18	12920	20230726	8.36	17990	-22.18	20240325	13770	1.67	20240530	17990	-22.18	20240325	12920	8.36	20230726	0.33	N	005250	500	253 억		3826798	N	N	64	N	00	N