KissMeData/012750/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	160310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63600	1200	2	1.92	2389773700	37734	88.68	63000	63600	62500	81100	43700	62400	63332.07	55.71	0	-2504	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	24167	12.76	1.38	12	0.10	4986.00	46149.00	64000	20240510	-0.62	48200	20230726	31.95	64000	-0.62	20240510	53000	20.00	20240118	64000	-0.62	20240510	48200	31.95	20230726	0.02	N	012750	500	189 억		21168032	N	N	141	N	00	N
3	20240531	150313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	700	2	1.12	1336406000	21156	49.72	63000	63500	62500	81100	43700	62400	63169.12	55.71	0	-1737	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	23977	12.66	1.37	12	0.06	4986.00	46149.00	64000	20240510	-1.41	48200	20230726	30.91	64000	-1.41	20240510	53000	19.06	20240118	64000	-1.41	20240510	48200	30.91	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
4	20240531	140309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63300	900	2	1.44	1086438600	17196	40.41	63000	63500	62500	81100	43700	62400	63179.73	55.71	0	-1262	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	24053	12.70	1.37	12	0.05	4986.00	46149.00	64000	20240510	-1.09	48200	20230726	31.33	64000	-1.09	20240510	53000	19.43	20240118	64000	-1.09	20240510	48200	31.33	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
5	20240531	130311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	600	2	0.96	933255600	14770	34.71	63000	63500	62500	81100	43700	62400	63185.89	55.71	0	-1000	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	23939	12.64	1.37	12	0.04	4986.00	46149.00	64000	20240510	-1.56	48200	20230726	30.71	64000	-1.56	20240510	53000	18.87	20240118	64000	-1.56	20240510	48200	30.71	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
6	20240531	120311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63300	900	2	1.44	778942100	12329	28.97	63000	63500	62500	81100	43700	62400	63179.67	55.71	0	-1294	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	24053	12.70	1.37	12	0.03	4986.00	46149.00	64000	20240510	-1.09	48200	20230726	31.33	64000	-1.09	20240510	53000	19.43	20240118	64000	-1.09	20240510	48200	31.33	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
7	20240531	110310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	800	2	1.28	636411200	10074	23.67	63000	63500	62500	81100	43700	62400	63173.64	55.71	0	-1393	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	24015	12.68	1.37	12	0.03	4986.00	46149.00	64000	20240510	-1.25	48200	20230726	31.12	64000	-1.25	20240510	53000	19.25	20240118	64000	-1.25	20240510	48200	31.12	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
8	20240531	100312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	600	2	0.96	467831200	7405	17.40	63000	63500	62500	81100	43700	62400	63177.74	55.71	0	-608	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	23939	12.64	1.37	12	0.02	4986.00	46149.00	64000	20240510	-1.56	48200	20230726	30.71	64000	-1.56	20240510	53000	18.87	20240118	64000	-1.56	20240510	48200	30.71	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
9	20240531	090310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	800	2	1.28	166957800	2649	6.23	63000	63400	62500	81100	43700	62400	63026.73	55.71	0	-14	64266	63332	61966	61032	59666	63800	61500	190	18700	500	47420	100	1	37999178	24015	12.68	1.37	12	0.01	4986.00	46149.00	64000	20240510	-1.25	48200	20230726	31.12	64000	-1.25	20240510	53000	19.25	20240118	64000	-1.25	20240510	48200	31.12	20230726	0.02	N	012750	500	189 억		21168032	N	N	0	N	00	N
10	20240530	160308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	700	2	1.13	2019382400	32547	53.30	61100	62900	60600	80200	43200	61700	62045.12	55.67	0	-12912	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23711	12.52	1.35	12	0.09	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
11	20240530	150309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	1100	2	1.78	1759951400	28400	46.51	61100	62900	60600	80200	43200	61700	61970.12	55.67	0	-11268	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23863	12.60	1.36	12	0.07	4986.00	46149.00	64000	20240510	-1.88	48200	20230726	30.29	64000	-1.88	20240510	53000	18.49	20240118	64000	-1.88	20240510	48200	30.29	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
12	20240530	140310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	800	2	1.30	1366284500	22113	36.21	61100	62700	60600	80200	43200	61700	61786.48	55.67	0	-7634	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23749	12.54	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
13	20240530	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	600	2	0.97	1069798400	17355	28.42	61100	62300	60600	80200	43200	61700	61642.09	55.67	0	-5685	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23673	12.49	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
14	20240530	120309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	300	2	0.49	892259700	14498	23.74	61100	62200	60600	80200	43200	61700	61543.64	55.67	0	-4095	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23559	12.43	1.34	12	0.04	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
15	20240530	110309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	500	2	0.81	659016000	10731	17.57	61100	62200	60600	80200	43200	61700	61412.36	55.67	0	-2572	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23635	12.47	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
16	20240530	100310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	-400	5	-0.65	432719700	7071	11.58	61100	61700	60600	80200	43200	61700	61196.39	55.67	0	-1237	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23293	12.29	1.33	12	0.02	4986.00	46149.00	64000	20240510	-4.22	48200	20230726	27.18	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	48200	27.18	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
17	20240530	090310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61600	-100	5	-0.16	100608000	1648	2.70	61100	61600	60600	80200	43200	61700	61048.54	55.67	0	-610	63433	62566	60833	59966	58233	63000	60400	190	18500	500	46890	100	1	37999178	23407	12.35	1.33	12	0.00	4986.00	46149.00	64000	20240510	-3.75	48200	20230726	27.80	64000	-3.75	20240510	53000	16.23	20240118	64000	-3.75	20240510	48200	27.80	20230726	0.02	N	012750	500	189 억		21155505	N	N	0	N	00	N
18	20240529	160307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	400	2	0.65	2061892900	33886	92.48	60100	61700	59100	79600	43000	61300	60847.93	55.66	0	460	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23445	12.37	1.34	12	0.09	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
19	20240529	150308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	0	3	0.00	1689675300	27841	75.98	60100	61700	59100	79600	43000	61300	60690.18	55.66	0	1743	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23293	12.29	1.33	12	0.07	4986.00	46149.00	64000	20240510	-4.22	48200	20230726	27.18	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	48200	27.18	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
20	20240529	140308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	100	2	0.16	1548314800	25536	69.69	60100	61700	59100	79600	43000	61300	60632.63	55.66	0	2267	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23331	12.31	1.33	12	0.07	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
21	20240529	130307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	400	2	0.65	1445373500	23858	65.11	60100	61700	59100	79600	43000	61300	60582.34	55.66	0	2521	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23445	12.37	1.34	12	0.06	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
22	20240529	120309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61200	-100	5	-0.16	1260914900	20857	56.92	60100	61400	59100	79600	43000	61300	60455.24	55.66	0	2340	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23255	12.27	1.33	12	0.05	4986.00	46149.00	64000	20240510	-4.38	48200	20230726	26.97	64000	-4.38	20240510	53000	15.47	20240118	64000	-4.38	20240510	48200	26.97	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
23	20240529	110307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	0	3	0.00	1105223600	18313	49.98	60100	61400	59100	79600	43000	61300	60351.86	55.66	0	1551	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23293	12.29	1.33	12	0.05	4986.00	46149.00	64000	20240510	-4.22	48200	20230726	27.18	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	48200	27.18	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
24	20240529	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	-300	5	-0.49	885017600	14716	40.16	60100	61000	59100	79600	43000	61300	60139.82	55.66	0	431	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	23179	12.23	1.32	12	0.04	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
25	20240529	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-1300	5	-2.12	433233000	7240	19.76	60100	60700	59100	79600	43000	61300	59838.81	55.66	0	-755	62366	61832	61166	60632	59966	62100	60900	190	18300	500	46580	100	1	37999178	22800	12.03	1.30	12	0.02	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억		21150260	N	N	160	N	00	N
26	20240528	160305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	400	2	0.66	1628190000	26641	50.64	60500	61700	60500	79100	42700	60900	61115.95	55.64	0	1197	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23293	12.29	1.33	12	0.07	4986.00	46149.00	64000	20240510	-4.22	48200	20230726	27.18	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	48200	27.18	20230726	0.02	N	012750	500	189 억		21142403	N	N	160	N	00	N
27	20240528	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	200	2	0.33	1318213600	21579	41.02	60500	61700	60500	79100	42700	60900	61087.80	55.64	0	1372	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23217	12.25	1.32	12	0.06	4986.00	46149.00	64000	20240510	-4.53	48200	20230726	26.76	64000	-4.53	20240510	53000	15.28	20240118	64000	-4.53	20240510	48200	26.76	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
28	20240528	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	500	2	0.82	1065662800	17446	33.16	60500	61700	60500	79100	42700	60900	61083.50	55.64	0	1138	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23331	12.31	1.33	12	0.05	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
29	20240528	130306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	200	2	0.33	947123500	15508	29.48	60500	61700	60500	79100	42700	60900	61073.22	55.64	0	642	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23217	12.25	1.32	12	0.04	4986.00	46149.00	64000	20240510	-4.53	48200	20230726	26.76	64000	-4.53	20240510	53000	15.28	20240118	64000	-4.53	20240510	48200	26.76	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
30	20240528	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	200	2	0.33	737021400	12066	22.93	60500	61700	60500	79100	42700	60900	61082.50	55.64	0	-333	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23217	12.25	1.32	12	0.03	4986.00	46149.00	64000	20240510	-4.53	48200	20230726	26.76	64000	-4.53	20240510	53000	15.28	20240118	64000	-4.53	20240510	48200	26.76	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
31	20240528	110306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	400	2	0.66	546403300	8945	17.00	60500	61700	60500	79100	42700	60900	61084.77	55.64	0	-723	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23293	12.29	1.33	12	0.02	4986.00	46149.00	64000	20240510	-4.22	48200	20230726	27.18	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	48200	27.18	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
32	20240528	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	500	2	0.82	409047400	6708	12.75	60500	61700	60500	79100	42700	60900	60979.04	55.64	0	0	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23331	12.31	1.33	12	0.02	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
33	20240528	090307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	-200	5	-0.33	104977200	1729	3.29	60500	61300	60500	79100	42700	60900	60715.56	55.64	0	-51	63100	62000	61300	60200	59500	61650	59850	190	18200	500	46280	100	1	37999178	23066	12.17	1.32	12	0.00	4986.00	46149.00	64000	20240510	-5.16	48200	20230726	25.93	64000	-5.16	20240510	53000	14.53	20240118	64000	-5.16	20240510	48200	25.93	20230726	0.02	N	012750	500	189 억		21142403	N	N	0	N	00	N
34	20240527	160301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	-1000	5	-1.62	2088819500	34149	91.98	61500	62400	60600	80400	43400	61900	61167.81	55.63	0	-2390	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23141	12.21	1.32	12	0.09	4986.00	46149.00	64000	20240510	-4.84	48200	20230726	26.35	64000	-4.84	20240510	53000	14.91	20240118	64000	-4.84	20240510	48200	26.35	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
35	20240527	150305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	-1000	5	-1.62	1852158400	30268	81.53	61500	62400	60600	80400	43400	61900	61191.97	55.63	0	-1191	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23141	12.21	1.32	12	0.08	4986.00	46149.00	64000	20240510	-4.84	48200	20230726	26.35	64000	-4.84	20240510	53000	14.91	20240118	64000	-4.84	20240510	48200	26.35	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
36	20240527	140306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	-900	5	-1.45	1500513500	24491	65.97	61500	62400	60600	80400	43400	61900	61267.96	55.63	0	-1216	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23179	12.23	1.32	12	0.06	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
37	20240527	130306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	-900	5	-1.45	1125734300	18336	49.39	61500	62400	61000	80400	43400	61900	61394.76	55.63	0	-806	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23179	12.23	1.32	12	0.05	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
38	20240527	120305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	-500	5	-0.81	842972300	13712	36.93	61500	62400	61100	80400	43400	61900	61476.98	55.63	0	-425	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23331	12.31	1.33	12	0.04	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
39	20240527	110306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	-500	5	-0.81	638313600	10376	27.95	61500	62400	61100	80400	43400	61900	61518.27	55.63	0	-720	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23331	12.31	1.33	12	0.03	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
40	20240527	100305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61500	-400	5	-0.65	307372000	4988	13.44	61500	62400	61200	80400	43400	61900	61622.29	55.63	0	-922	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23369	12.33	1.33	12	0.01	4986.00	46149.00	64000	20240510	-3.91	48200	20230726	27.59	64000	-3.91	20240510	53000	16.04	20240118	64000	-3.91	20240510	48200	27.59	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
41	20240527	090305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	500	2	0.81	27246100	442	1.19	61500	62400	61400	80400	43400	61900	61642.76	55.63	0	-95	62966	62432	61866	61332	60766	62150	61050	190	18500	500	47040	100	1	37999178	23711	12.52	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21139882	N	N	0	N	00	N
42	20240524	160251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	-600	5	-0.96	1877970500	30413	146.39	62000	62400	61300	81200	43800	62500	61748.93	55.60	0	-7149	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23521	12.41	1.34	12	0.08	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
43	20240524	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-700	5	-1.12	1666517700	26991	129.92	62000	62400	61300	81200	43800	62500	61743.46	55.60	0	-6642	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23483	12.39	1.34	12	0.07	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
44	20240524	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-400	5	-0.64	1391663600	22549	108.54	62000	62400	61300	81200	43800	62500	61717.31	55.60	0	-5524	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23597	12.45	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
45	20240524	130253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-700	5	-1.12	1193239000	19335	93.07	62000	62400	61300	81200	43800	62500	61713.94	55.60	0	-5197	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23483	12.39	1.34	12	0.05	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
46	20240524	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-700	5	-1.12	1041161600	16879	81.25	62000	62400	61300	81200	43800	62500	61683.84	55.60	0	-3450	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23483	12.39	1.34	12	0.04	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
47	20240524	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61600	-900	5	-1.44	928998600	15063	72.51	62000	62400	61300	81200	43800	62500	61674.21	55.60	0	-2770	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23407	12.35	1.33	12	0.04	4986.00	46149.00	64000	20240510	-3.75	48200	20230726	27.80	64000	-3.75	20240510	53000	16.23	20240118	64000	-3.75	20240510	48200	27.80	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
48	20240524	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61600	-900	5	-1.44	659547800	10698	51.49	62000	62400	61300	81200	43800	62500	61651.50	55.60	0	-2010	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23407	12.35	1.33	12	0.03	4986.00	46149.00	64000	20240510	-3.75	48200	20230726	27.80	64000	-3.75	20240510	53000	16.23	20240118	64000	-3.75	20240510	48200	27.80	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
49	20240524	090254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61500	-1000	5	-1.60	157759800	2550	12.27	62000	62400	61500	81200	43800	62500	61866.59	55.60	0	-1185	63233	62866	62533	62166	61833	63050	62350	190	18700	500	47500	100	1	37999178	23369	12.33	1.33	12	0.01	4986.00	46149.00	64000	20240510	-3.91	48200	20230726	27.59	64000	-3.91	20240510	53000	16.04	20240118	64000	-3.91	20240510	48200	27.59	20230726	0.02	N	012750	500	189 억		21127850	N	N	1	N	00	N
50	20240523	160251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	1298388100	20775	84.70	62200	62900	62200	81200	43800	62500	62497.62	55.59	0	-6113	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21125090	N	N	1	N	00	N
51	20240523	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	100	2	0.16	883215900	14132	57.62	62200	62900	62200	81200	43800	62500	62497.59	55.59	0	-3681	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23787	12.56	1.36	12	0.04	4986.00	46149.00	64000	20240510	-2.19	48200	20230726	29.88	64000	-2.19	20240510	53000	18.11	20240118	64000	-2.19	20240510	48200	29.88	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
52	20240523	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	100	2	0.16	723490500	11577	47.20	62200	62900	62200	81200	43800	62500	62493.78	55.59	0	-2967	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23787	12.56	1.36	12	0.03	4986.00	46149.00	64000	20240510	-2.19	48200	20230726	29.88	64000	-2.19	20240510	53000	18.11	20240118	64000	-2.19	20240510	48200	29.88	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
53	20240523	130253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	568424200	9096	37.08	62200	62900	62200	81200	43800	62500	62491.67	55.59	0	-1921	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
54	20240523	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	456140900	7299	29.76	62200	62900	62200	81200	43800	62500	62493.62	55.59	0	-1561	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
55	20240523	110251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	307297500	4917	20.05	62200	62900	62200	81200	43800	62500	62496.95	55.59	0	-770	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
56	20240523	100250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	230046900	3682	15.01	62200	62900	62200	81200	43800	62500	62478.79	55.59	0	-338	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
57	20240523	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	71608700	1150	4.69	62200	62700	62200	81200	43800	62500	62268.43	55.59	0	-56	63833	63166	62433	61766	61033	63500	62100	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21125090	N	N	21	N	00	N
58	20240522	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	400	2	0.64	1036518000	16587	87.84	62000	63100	61700	80700	43500	62100	62489.78	55.60	0	-3553	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23749	12.54	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21128191	N	N	21	N	00	N
59	20240522	150252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	400	2	0.64	876620800	14026	74.27	62000	63100	61700	80700	43500	62100	62499.70	55.60	0	-3094	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23749	12.54	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
60	20240522	140251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	500	2	0.81	511026800	8211	43.48	62000	62700	61700	80700	43500	62100	62236.85	55.60	0	-1015	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23787	12.56	1.36	12	0.02	4986.00	46149.00	64000	20240510	-2.19	48200	20230726	29.88	64000	-2.19	20240510	53000	18.11	20240118	64000	-2.19	20240510	48200	29.88	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
61	20240522	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62700	600	2	0.97	451020200	7253	38.41	62000	62700	61700	80700	43500	62100	62183.95	55.60	0	-1249	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23825	12.58	1.36	12	0.02	4986.00	46149.00	64000	20240510	-2.03	48200	20230726	30.08	64000	-2.03	20240510	53000	18.30	20240118	64000	-2.03	20240510	48200	30.08	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
62	20240522	120251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	100	2	0.16	364631700	5870	31.08	62000	62700	61700	80700	43500	62100	62117.84	55.60	0	-1191	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23635	12.47	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
63	20240522	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	0	3	0.00	328668900	5292	28.02	62000	62700	61700	80700	43500	62100	62106.75	55.60	0	-1114	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
64	20240522	100251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	100	2	0.16	251379900	4052	21.46	62000	62400	61700	80700	43500	62100	62038.47	55.60	0	-1038	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23635	12.47	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
65	20240522	090252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	200	2	0.32	80364300	1297	6.87	62000	62300	61700	80700	43500	62100	61961.68	55.60	0	-702	63233	62666	62133	61566	61033	62950	61850	190	18600	500	47190	100	1	37999178	23673	12.49	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21128191	N	N	0	N	00	N
66	20240521	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-400	5	-0.64	1172624100	18884	116.20	61600	62700	61600	81200	43800	62500	62096.17	55.59	0	-349	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23597	12.45	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
67	20240521	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-200	5	-0.32	964366600	15533	95.58	61600	62700	61600	81200	43800	62500	62085.02	55.59	0	385	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23673	12.49	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
68	20240521	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-400	5	-0.64	796951500	12843	79.03	61600	62700	61600	81200	43800	62500	62053.38	55.59	0	218	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23597	12.45	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
69	20240521	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-500	5	-0.80	624238100	10063	61.92	61600	62700	61600	81200	43800	62500	62033.00	55.59	0	-187	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23559	12.43	1.34	12	0.03	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
70	20240521	120251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-500	5	-0.80	484229800	7806	48.03	61600	62700	61600	81200	43800	62500	62033.03	55.59	0	-142	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23559	12.43	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
71	20240521	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-500	5	-0.80	337141900	5439	33.47	61600	62700	61600	81200	43800	62500	61986.01	55.59	0	-377	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23559	12.43	1.34	12	0.01	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
72	20240521	100252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	-600	5	-0.96	199433200	3217	19.80	61600	62700	61600	81200	43800	62500	61993.53	55.59	0	-439	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23521	12.41	1.34	12	0.01	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
73	20240521	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	71799800	1161	7.14	61600	62600	61600	81200	43800	62500	61843.07	55.59	0	-182	64500	63500	62900	61900	61300	63200	61600	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21121849	N	N	131	N	00	N
74	20240517	160252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	600	2	0.96	930476600	14766	41.68	62200	63500	62200	81200	43800	62500	63014.80	55.58	0	745	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23977	12.66	1.37	12	0.04	4986.00	46149.00	64000	20240510	-1.41	48200	20230726	30.91	64000	-1.41	20240510	53000	19.06	20240118	64000	-1.41	20240510	48200	30.91	20230726	0.02	N	012750	500	189 억		21119055	N	N	52	N	00	N
75	20240517	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	500	2	0.80	682878600	10844	30.61	62200	63500	62200	81200	43800	62500	62972.94	55.58	0	738	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.03	4986.00	46149.00	64000	20240510	-1.56	48200	20230726	30.71	64000	-1.56	20240510	53000	18.87	20240118	64000	-1.56	20240510	48200	30.71	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
76	20240517	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	600	2	0.96	541854800	8612	24.31	62200	63500	62200	81200	43800	62500	62918.58	55.58	0	1107	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23977	12.66	1.37	12	0.02	4986.00	46149.00	64000	20240510	-1.41	48200	20230726	30.91	64000	-1.41	20240510	53000	19.06	20240118	64000	-1.41	20240510	48200	30.91	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
77	20240517	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	700	2	1.12	440141800	7002	19.76	62200	63500	62200	81200	43800	62500	62859.44	55.58	0	842	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	24015	12.68	1.37	12	0.02	4986.00	46149.00	64000	20240510	-1.25	48200	20230726	31.12	64000	-1.25	20240510	53000	19.25	20240118	64000	-1.25	20240510	48200	31.12	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
78	20240517	120248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	600	2	0.96	318144900	5069	14.31	62200	63500	62200	81200	43800	62500	62762.85	55.58	0	458	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23977	12.66	1.37	12	0.01	4986.00	46149.00	64000	20240510	-1.41	48200	20230726	30.91	64000	-1.41	20240510	53000	19.06	20240118	64000	-1.41	20240510	48200	30.91	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
79	20240517	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	300	2	0.48	254965700	4066	11.48	62200	63500	62200	81200	43800	62500	62706.76	55.58	0	-71	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23863	12.60	1.36	12	0.01	4986.00	46149.00	64000	20240510	-1.88	48200	20230726	30.29	64000	-1.88	20240510	53000	18.49	20240118	64000	-1.88	20240510	48200	30.29	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
80	20240517	100246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	192576300	3070	8.66	62200	63500	62200	81200	43800	62500	62728.44	55.58	0	-10	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
81	20240517	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	500	2	0.80	54453000	872	2.46	62200	63500	62200	81200	43800	62500	62446.10	55.58	0	-200	64366	63432	62966	62032	61566	63200	61800	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.00	4986.00	46149.00	64000	20240510	-1.56	48200	20230726	30.71	64000	-1.56	20240510	53000	18.87	20240118	64000	-1.56	20240510	48200	30.71	20230726	0.02	N	012750	500	189 억		21119055	N	N	358	N	00	N
82	20240516	160248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	500	2	0.81	1904123300	30134	101.99	63800	63900	62500	80600	43400	62000	63188.81	55.58	0	3300	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	23749	12.54	1.35	12	0.08	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21120390	N	N	358	N	00	N
83	20240516	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63400	1400	2	2.26	1417844200	22374	75.73	63800	63900	62900	80600	43400	62000	63370.42	55.58	0	3307	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24091	12.72	1.37	12	0.06	4986.00	46149.00	64000	20240510	-0.94	48200	20230726	31.54	64000	-0.94	20240510	53000	19.62	20240118	64000	-0.94	20240510	48200	31.54	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
84	20240516	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63400	1400	2	2.26	1314745600	20749	70.23	63800	63900	62900	80600	43400	62000	63364.55	55.58	0	2637	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24091	12.72	1.37	12	0.05	4986.00	46149.00	64000	20240510	-0.94	48200	20230726	31.54	64000	-0.94	20240510	53000	19.62	20240118	64000	-0.94	20240510	48200	31.54	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
85	20240516	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	1000	2	1.61	1128631600	17809	60.28	63800	63900	62900	80600	43400	62000	63374.54	55.58	0	2351	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	23939	12.64	1.37	12	0.05	4986.00	46149.00	64000	20240510	-1.56	48200	20230726	30.71	64000	-1.56	20240510	53000	18.87	20240118	64000	-1.56	20240510	48200	30.71	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
86	20240516	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	1200	2	1.94	1029812300	16244	54.98	63800	63900	62900	80600	43400	62000	63396.82	55.58	0	2405	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24015	12.68	1.37	12	0.04	4986.00	46149.00	64000	20240510	-1.25	48200	20230726	31.12	64000	-1.25	20240510	53000	19.25	20240118	64000	-1.25	20240510	48200	31.12	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
87	20240516	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	1200	2	1.94	975560800	15384	52.07	63800	63900	62900	80600	43400	62000	63414.36	55.58	0	2217	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24015	12.68	1.37	12	0.04	4986.00	46149.00	64000	20240510	-1.25	48200	20230726	31.12	64000	-1.25	20240510	53000	19.25	20240118	64000	-1.25	20240510	48200	31.12	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
88	20240516	100247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63400	1400	2	2.26	815465700	12860	43.53	63800	63900	62900	80600	43400	62000	63411.46	55.58	0	1966	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24091	12.72	1.37	12	0.03	4986.00	46149.00	64000	20240510	-0.94	48200	20230726	31.54	64000	-0.94	20240510	53000	19.62	20240118	64000	-0.94	20240510	48200	31.54	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
89	20240516	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63400	1400	2	2.26	165109300	2595	8.78	63800	63900	63000	80600	43400	62000	63628.44	55.58	0	449	63000	62500	62000	61500	61000	62750	61750	190	18600	500	47120	100	1	37999178	24091	12.72	1.37	12	0.01	4986.00	46149.00	64000	20240510	-0.94	48200	20230726	31.54	64000	-0.94	20240510	53000	19.62	20240118	64000	-0.94	20240510	48200	31.54	20230726	0.02	N	012750	500	189 억		21120390	N	N	4353	N	00	N
90	20240514	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	200	2	0.32	1669357300	26921	88.39	61800	62500	61500	80300	43300	61800	62009.49	55.57	0	3187	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23559	12.43	1.34	12	0.07	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21116707	N	N	4353	N	00	N
91	20240514	150251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	300	2	0.49	1339075800	21595	70.90	61800	62500	61500	80300	43300	61800	62008.60	55.57	0	3424	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23597	12.45	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
92	20240514	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	300	2	0.49	967158200	15605	51.23	61800	62500	61500	80300	43300	61800	61977.46	55.57	0	1063	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23597	12.45	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
93	20240514	130249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	400	2	0.65	890837700	14375	47.20	61800	62500	61500	80300	43300	61800	61971.32	55.57	0	353	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23635	12.47	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
94	20240514	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	200	2	0.32	541389800	8734	28.68	61800	62500	61500	80300	43300	61800	61986.47	55.57	0	-207	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23559	12.43	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
95	20240514	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	300	2	0.49	487311100	7862	25.81	61800	62500	61500	80300	43300	61800	61983.10	55.57	0	-373	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23597	12.45	1.35	12	0.02	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
96	20240514	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	300	2	0.49	265154000	4279	14.05	61800	62500	61500	80300	43300	61800	61966.35	55.57	0	352	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
97	20240514	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	-100	5	-0.16	25790500	417	1.37	61800	62200	61700	80300	43300	61800	61847.72	55.57	0	-59	63400	62600	62200	61400	61000	62400	61200	190	18500	500	46960	100	1	37999178	23445	12.37	1.34	12	0.00	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억		21116707	N	N	4475	N	00	N
98	20240513	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-500	5	-0.80	1346183000	21675	52.17	62600	63000	61800	80900	43700	62300	62107.69	55.57	0	410	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23483	12.39	1.34	12	0.06	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억		21114969	N	N	4475	N	00	N
99	20240513	150249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	-400	5	-0.64	982881200	15808	38.05	62600	63000	61900	80900	43700	62300	62176.19	55.57	0	1159	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23521	12.41	1.34	12	0.04	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
100	20240513	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-300	5	-0.48	729077700	11714	28.19	62600	63000	61900	80900	43700	62300	62239.86	55.57	0	1077	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23559	12.43	1.34	12	0.03	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
101	20240513	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	100	2	0.16	666418000	10706	25.77	62600	63000	61900	80900	43700	62300	62247.15	55.57	0	1098	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23711	12.52	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
102	20240513	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61900	-400	5	-0.64	430533800	6910	16.63	62600	63000	61900	80900	43700	62300	62305.90	55.57	0	544	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23521	12.41	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
103	20240513	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	-300	5	-0.48	335547500	5378	12.94	62600	63000	61900	80900	43700	62300	62392.62	55.57	0	877	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23559	12.43	1.34	12	0.01	4986.00	46149.00	64000	20240510	-3.12	48200	20230726	28.63	64000	-3.12	20240510	53000	16.98	20240118	64000	-3.12	20240510	48200	28.63	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
104	20240513	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62700	400	2	0.64	172909500	2760	6.64	62600	63000	62300	80900	43700	62300	62648.37	55.57	0	-8	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23825	12.58	1.36	12	0.01	4986.00	46149.00	64000	20240510	-2.03	48200	20230726	30.08	64000	-2.03	20240510	53000	18.30	20240118	64000	-2.03	20240510	48200	30.08	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
105	20240513	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62900	600	2	0.96	31562300	504	1.21	62600	62900	62600	80900	43700	62300	62623.61	55.57	0	17	64833	63566	62733	61466	60633	63150	61050	190	18600	500	47340	100	1	37999178	23901	12.62	1.36	12	0.00	4986.00	46149.00	64000	20240510	-1.72	48200	20230726	30.50	64000	-1.72	20240510	53000	18.68	20240118	64000	-1.72	20240510	48200	30.50	20230726	0.02	N	012750	500	189 억		21114969	N	N	4385	N	00	N
106	20240510	160242	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62300	-400	5	-0.64	2385841400	38194	55.02	63900	64000	61900	81500	43900	62700	62466.44	55.58	0	10978	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23673	12.49	1.35	12	0.10	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21118499	N	N	4385	N	00	N
107	20240510	150244	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62200	-500	5	-0.80	2050295800	32805	47.26	63900	64000	61900	81500	43900	62700	62499.49	55.58	0	10032	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23635	12.47	1.35	12	0.09	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
108	20240510	140244	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62500	-200	5	-0.32	1681356300	26892	38.74	63900	64000	61900	81500	43900	62700	62522.55	55.58	0	7837	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23749	12.54	1.35	12	0.07	4986.00	46149.00	64000	20240510	-2.34	48200	20230726	29.67	64000	-2.34	20240510	53000	17.92	20240118	64000	-2.34	20240510	48200	29.67	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
109	20240510	130243	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62300	-400	5	-0.64	1449755700	23175	33.39	63900	64000	61900	81500	43900	62700	62556.88	55.58	0	6229	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23673	12.49	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
110	20240510	120242	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62200	-500	5	-0.80	1159201700	18503	26.66	63900	64000	61900	81500	43900	62700	62649.39	55.58	0	3619	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23635	12.47	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
111	20240510	110241	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62200	-500	5	-0.80	854100900	13591	19.58	63900	64000	62000	81500	43900	62700	62843.12	55.58	0	1023	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23635	12.47	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
112	20240510	100243	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62700	0	3	0.00	537083900	8512	12.26	63900	64000	62500	81500	43900	62700	63097.26	55.58	0	-528	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	23825	12.58	1.36	12	0.02	4986.00	46149.00	64000	20240510	-2.03	48200	20230726	30.08	64000	-2.03	20240510	53000	18.30	20240118	64000	-2.03	20240510	48200	30.08	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
113	20240510	090243	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63400	700	2	1.12	90201700	1415	2.04	63900	64000	63100	81500	43900	62700	63746.78	55.58	0	371	63966	63332	62566	61932	61166	62950	61550	190	18800	500	47650	100	1	37999178	24091	12.72	1.37	12	0.00	4986.00	46149.00	64000	20240510	-0.94	48200	20230726	31.54	64000	-0.94	20240510	53000	19.62	20240118	64000	-0.94	20240510	48200	31.54	20230726	0.02	N	012750	500	189 억		21118499	N	N	324	N	00	N
114	20240509	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62700	-300	5	-0.48	3532139000	56527	50.17	63100	63200	61800	81900	44100	63000	62482.39	55.57	0	-12366	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23825	12.58	1.36	12	0.15	4986.00	46149.00	63900	20240424	-1.88	48200	20230726	30.08	63900	-1.88	20240424	53000	18.30	20240118	63900	-1.88	20240424	48200	30.08	20230726	0.02	N	012750	500	189 억		21115161	N	N	324	N	00	N
115	20240509	150248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	-800	5	-1.27	1979079100	31746	28.18	63100	63200	61800	81900	44100	63000	62341.05	55.57	0	-4674	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23635	12.47	1.35	12	0.08	4986.00	46149.00	63900	20240424	-2.66	48200	20230726	29.05	63900	-2.66	20240424	53000	17.36	20240118	63900	-2.66	20240424	48200	29.05	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
116	20240509	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-600	5	-0.95	1765081600	28316	25.13	63100	63200	61800	81900	44100	63000	62335.13	55.57	0	-4198	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23711	12.52	1.35	12	0.07	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
117	20240509	130244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	-500	5	-0.79	1256849600	20139	17.88	63100	63200	61800	81900	44100	63000	62408.74	55.57	0	-1450	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23749	12.54	1.35	12	0.05	4986.00	46149.00	63900	20240424	-2.19	48200	20230726	29.67	63900	-2.19	20240424	53000	17.92	20240118	63900	-2.19	20240424	48200	29.67	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
118	20240509	120243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-600	5	-0.95	920146700	14748	13.09	63100	63200	61800	81900	44100	63000	62391.29	55.57	0	-1232	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23711	12.52	1.35	12	0.04	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
119	20240509	110239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-700	5	-1.11	563487300	9020	8.01	63100	63200	61800	81900	44100	63000	62470.88	55.57	0	-917	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23673	12.49	1.35	12	0.02	4986.00	46149.00	63900	20240424	-2.50	48200	20230726	29.25	63900	-2.50	20240424	53000	17.55	20240118	63900	-2.50	20240424	48200	29.25	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
120	20240509	100241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	-200	5	-0.32	143445200	2284	2.03	63100	63200	62400	81900	44100	63000	62804.38	55.57	0	124	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23863	12.60	1.36	12	0.01	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
121	20240509	090240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	100	2	0.16	17792000	282	0.25	63100	63200	62900	81900	44100	63000	63092.20	55.57	0	8	63666	63332	62666	62332	61666	63500	62500	190	18900	500	47880	100	1	37999178	23977	12.66	1.37	12	0.00	4986.00	46149.00	63900	20240424	-1.25	48200	20230726	30.91	63900	-1.25	20240424	53000	19.06	20240118	63900	-1.25	20240424	48200	30.91	20230726	0.02	N	012750	500	189 억		21115161	N	N	801	N	00	N
122	20240508	160239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63000	500	2	0.80	1615498100	25849	44.75	62900	63000	62000	81200	43800	62500	62497.45	55.55	0	-5265	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.07	4986.00	46149.00	63900	20240424	-1.41	48200	20230726	30.71	63900	-1.41	20240424	53000	18.87	20240118	63900	-1.41	20240424	48200	30.71	20230726	0.02	N	012750	500	189 억		21107475	N	N	801	N	00	N
123	20240508	150242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	0	3	0.00	1124133200	18026	31.21	62900	63000	62000	81200	43800	62500	62361.77	55.55	0	-5534	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.05	4986.00	46149.00	63900	20240424	-2.19	48200	20230726	29.67	63900	-2.19	20240424	53000	17.92	20240118	63900	-2.19	20240424	48200	29.67	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
124	20240508	140238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	100	2	0.16	949546100	15235	26.38	62900	63000	62000	81200	43800	62500	62326.62	55.55	0	-4657	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23787	12.56	1.36	12	0.04	4986.00	46149.00	63900	20240424	-2.03	48200	20230726	29.88	63900	-2.03	20240424	53000	18.11	20240118	63900	-2.03	20240424	48200	29.88	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
125	20240508	130237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	-200	5	-0.32	746940700	11984	20.75	62900	63000	62000	81200	43800	62500	62328.16	55.55	0	-4078	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23673	12.49	1.35	12	0.03	4986.00	46149.00	63900	20240424	-2.50	48200	20230726	29.25	63900	-2.50	20240424	53000	17.55	20240118	63900	-2.50	20240424	48200	29.25	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
126	20240508	120239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	-300	5	-0.48	551571700	8846	15.32	62900	63000	62000	81200	43800	62500	62352.67	55.55	0	-3383	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23635	12.47	1.35	12	0.02	4986.00	46149.00	63900	20240424	-2.66	48200	20230726	29.05	63900	-2.66	20240424	53000	17.36	20240118	63900	-2.66	20240424	48200	29.05	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
127	20240508	110300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	348655300	5584	9.67	62900	63000	62000	81200	43800	62500	62438.27	55.55	0	-2585	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.01	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
128	20240508	100243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	120982300	1930	3.34	62900	63000	62300	81200	43800	62500	62685.13	55.55	0	-198	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.01	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
129	20240508	090239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-100	5	-0.16	30488600	486	0.84	62900	63000	62300	81200	43800	62500	62733.74	55.55	0	-94	64566	63532	62166	61132	59766	64050	61650	190	18700	500	47500	100	1	37999178	23711	12.52	1.35	12	0.00	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.02	N	012750	500	189 억		21107475	N	N	551	N	00	N
130	20240503	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	0	3	0.00	1871649900	30941	61.37	60800	60900	59700	78200	42200	60200	60490.95	55.53	0	-9435	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.08	4986.00	46149.00	63900	20240424	-5.79	48200	20230726	24.90	63900	-5.79	20240424	53000	13.58	20240118	63900	-5.79	20240424	48200	24.90	20230726	0.02	N	012750	500	189 억		21101451	N	N	38	N	00	N
131	20240503	150245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	300	2	0.50	1616677300	26713	52.98	60800	60900	59700	78200	42200	60200	60520.24	55.53	0	-8120	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22990	12.13	1.31	12	0.07	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
132	20240503	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	200	2	0.33	1276878900	21090	41.83	60800	60900	59700	78200	42200	60200	60544.28	55.53	0	-7280	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22952	12.11	1.31	12	0.06	4986.00	46149.00	63900	20240424	-5.48	48200	20230726	25.31	63900	-5.48	20240424	53000	13.96	20240118	63900	-5.48	20240424	48200	25.31	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
133	20240503	130245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	500	2	0.83	932749000	15409	30.56	60800	60800	59700	78200	42200	60200	60532.74	55.53	0	-5234	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	23066	12.17	1.32	12	0.04	4986.00	46149.00	63900	20240424	-5.01	48200	20230726	25.93	63900	-5.01	20240424	53000	14.53	20240118	63900	-5.01	20240424	48200	25.93	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
134	20240503	120245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	400	2	0.66	712781100	11785	23.38	60800	60800	59700	78200	42200	60200	60482.06	55.53	0	-3881	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.03	4986.00	46149.00	63900	20240424	-5.16	48200	20230726	25.73	63900	-5.16	20240424	53000	14.34	20240118	63900	-5.16	20240424	48200	25.73	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
135	20240503	110243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	300	2	0.50	497292700	8230	16.32	60800	60800	59700	78200	42200	60200	60424.39	55.53	0	-2606	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22990	12.13	1.31	12	0.02	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
136	20240503	100242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	224734800	3728	7.39	60800	60800	59700	78200	42200	60200	60282.94	55.53	0	-788	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.01	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
137	20240503	090242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	0	3	0.00	49402300	817	1.62	60800	60800	60100	78200	42200	60200	60467.93	55.53	0	-45	61533	60866	60233	59566	58933	61200	59900	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.00	4986.00	46149.00	63900	20240424	-5.79	48200	20230726	24.90	63900	-5.79	20240424	53000	13.58	20240118	63900	-5.79	20240424	48200	24.90	20230726	0.02	N	012750	500	189 억		21101451	N	N	79	N	00	N
138	20240502	160241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	400	2	0.67	2618466700	43451	89.49	59600	60900	59600	77700	41900	59800	60262.60	55.49	0	3345	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22876	12.07	1.30	12	0.11	4986.00	46149.00	63900	20240424	-5.79	48200	20230726	24.90	63900	-5.79	20240424	53000	13.58	20240118	63900	-5.79	20240424	48200	24.90	20230726	0.02	N	012750	500	189 억		21087452	N	N	79	N	00	N
139	20240502	150243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	400	2	0.67	2148445800	35645	73.41	59600	60900	59600	77700	41900	59800	60273.41	55.49	0	4936	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22876	12.07	1.30	12	0.09	4986.00	46149.00	63900	20240424	-5.79	48200	20230726	24.90	63900	-5.79	20240424	53000	13.58	20240118	63900	-5.79	20240424	48200	24.90	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
140	20240502	140242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	500	2	0.84	1584257100	26279	54.12	59600	60900	59600	77700	41900	59800	60286.05	55.49	0	3641	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22914	12.09	1.31	12	0.07	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
141	20240502	130241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	500	2	0.84	1351742600	22425	46.19	59600	60900	59600	77700	41900	59800	60278.38	55.49	0	2132	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22914	12.09	1.31	12	0.06	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
142	20240502	120241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	700	2	1.17	1168146400	19386	39.93	59600	60900	59600	77700	41900	59800	60257.22	55.49	0	1104	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22990	12.13	1.31	12	0.05	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
143	20240502	110240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	700	2	1.17	979632900	16263	33.49	59600	60900	59600	77700	41900	59800	60236.91	55.49	0	250	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
144	20240502	100240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	700	2	1.17	648973200	10785	22.21	59600	60900	59600	77700	41900	59800	60173.69	55.49	0	528	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N
145	20240502	090240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	500	2	0.84	127343500	2126	4.38	59600	60400	59600	77700	41900	59800	59898.17	55.49	0	624	60666	60232	59866	59432	59066	60450	59650	190	17900	500	45440	100	1	37999178	22914	12.09	1.31	12	0.01	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억		21087452	N	N	12	N	00	N