KissMeData/035720/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	160438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43300	-350	5	-0.80	83692044950	1928119	241.48	44050	44350	43000	56700	30600	43650	43406.15	27.34	0	-272640	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	191960	-19.02	1.97	12	0.43	-2276.00	21951.00	61900	20240111	-30.05	37300	20231027	16.09	61900	-30.05	20240111	43000	0.70	20240531	61900	-30.05	20240111	37300	16.09	20231027	0.61	N	035720	100	443 억		121192282	N	N	7053	N	00	N
3	20240531	150436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-550	5	-1.26	46297264200	1064027	133.26	44050	44350	43000	56700	30600	43650	43511.35	27.34	0	-223645	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	191074	-18.94	1.96	12	0.24	-2276.00	21951.00	61900	20240111	-30.37	37300	20231027	15.55	61900	-30.37	20240111	43000	0.23	20240531	61900	-30.37	20240111	37300	15.55	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
4	20240531	140437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-550	5	-1.26	35746153150	819065	102.58	44050	44350	43100	56700	30600	43650	43642.63	27.34	0	-161401	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	191074	-18.94	1.96	12	0.18	-2276.00	21951.00	61900	20240111	-30.37	37300	20231027	15.55	61900	-30.37	20240111	43100	0.00	20240531	61900	-30.37	20240111	37300	15.55	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
5	20240531	130439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43350	-300	5	-0.69	28028233550	640530	80.22	44050	44350	43350	56700	30600	43650	43757.89	27.34	0	-93333	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	192182	-19.05	1.97	12	0.14	-2276.00	21951.00	61900	20240111	-29.97	37300	20231027	16.22	61900	-29.97	20240111	43100	0.58	20240530	61900	-29.97	20240111	37300	16.22	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
6	20240531	120441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43400	-250	5	-0.57	24691129600	563683	70.60	44050	44350	43350	56700	30600	43650	43803.24	27.34	0	-79336	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	192404	-19.07	1.98	12	0.13	-2276.00	21951.00	61900	20240111	-29.89	37300	20231027	16.35	61900	-29.89	20240111	43100	0.70	20240530	61900	-29.89	20240111	37300	16.35	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
7	20240531	110438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43500	-150	5	-0.34	19093489500	434856	54.46	44050	44350	43400	56700	30600	43650	43907.66	27.34	0	-59153	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	192847	-19.11	1.98	12	0.10	-2276.00	21951.00	61900	20240111	-29.73	37300	20231027	16.62	61900	-29.73	20240111	43100	0.93	20240530	61900	-29.73	20240111	37300	16.62	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
8	20240531	100440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44000	350	2	0.80	11366615450	257963	32.31	44050	44350	43750	56700	30600	43650	44063.10	27.34	0	-9506	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	195064	-19.33	2.00	12	0.06	-2276.00	21951.00	61900	20240111	-28.92	37300	20231027	17.96	61900	-28.92	20240111	43100	2.09	20240530	61900	-28.92	20240111	37300	17.96	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
9	20240531	090436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	200	2	0.46	1643548200	37370	4.68	44050	44100	43750	56700	30600	43650	43981.14	27.34	0	2656	44550	44100	43600	43150	42650	44325	43375	444	13050	100	33170	50	1	443326185	194399	-19.27	2.00	12	0.01	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	43100	1.74	20240530	61900	-29.16	20240111	37300	17.56	20231027	0.61	N	035720	100	443 억		121192282	N	N	1461	N	00	N
10	20240530	160435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43650	-100	5	-0.23	34577661050	793152	55.11	43300	44050	43100	56800	30650	43750	43595.04	27.34	0	-49371	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	193512	-19.18	1.99	12	0.18	-2276.00	21951.00	61900	20240111	-29.48	37300	20231027	17.02	61900	-29.48	20240111	43100	1.28	20240530	61900	-29.48	20240111	37300	17.02	20231027	0.60	N	035720	100	443 억		121194329	N	N	1461	N	00	N
11	20240530	150436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44000	250	2	0.57	29419222450	675190	46.91	43300	44050	43100	56800	30650	43750	43571.62	27.34	0	-37501	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	195064	-19.33	2.00	12	0.15	-2276.00	21951.00	61900	20240111	-28.92	37300	20231027	17.96	61900	-28.92	20240111	43100	2.09	20240530	61900	-28.92	20240111	37300	17.96	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
12	20240530	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	-150	5	-0.34	24117098600	554170	38.51	43300	44050	43100	56800	30650	43750	43519.08	27.34	0	-14986	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	193290	-19.16	1.99	12	0.13	-2276.00	21951.00	61900	20240111	-29.56	37300	20231027	16.89	61900	-29.56	20240111	43100	1.16	20240530	61900	-29.56	20240111	37300	16.89	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
13	20240530	130437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43500	-250	5	-0.57	20844307700	478904	33.28	43300	44050	43100	56800	30650	43750	43524.75	27.34	0	-19604	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	192847	-19.11	1.98	12	0.11	-2276.00	21951.00	61900	20240111	-29.73	37300	20231027	16.62	61900	-29.73	20240111	43100	0.93	20240530	61900	-29.73	20240111	37300	16.62	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
14	20240530	120436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43400	-350	5	-0.80	18896042900	434081	30.16	43300	44050	43100	56800	30650	43750	43530.86	27.34	0	-18482	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	192404	-19.07	1.98	12	0.10	-2276.00	21951.00	61900	20240111	-29.89	37300	20231027	16.35	61900	-29.89	20240111	43100	0.70	20240530	61900	-29.89	20240111	37300	16.35	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
15	20240530	110436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43800	50	2	0.11	15503207850	356169	24.75	43300	44050	43100	56800	30650	43750	43527.31	27.34	0	-4526	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	194177	-19.24	2.00	12	0.08	-2276.00	21951.00	61900	20240111	-29.24	37300	20231027	17.43	61900	-29.24	20240111	43100	1.62	20240530	61900	-29.24	20240111	37300	17.43	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
16	20240530	100437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43700	-50	5	-0.11	10981912300	253084	17.59	43300	43850	43100	56800	30650	43750	43391.55	27.34	0	-6806	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	193734	-19.20	1.99	12	0.06	-2276.00	21951.00	61900	20240111	-29.40	37300	20231027	17.16	61900	-29.40	20240111	43100	1.39	20240530	61900	-29.40	20240111	37300	17.16	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
17	20240530	090437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43250	-500	5	-1.14	2078390300	47950	3.33	43300	43650	43200	56800	30650	43750	43340.04	27.34	0	-7099	45383	44566	44133	43316	42883	44350	43100	444	13050	100	33250	50	1	443326185	191739	-19.00	1.97	12	0.01	-2276.00	21951.00	61900	20240111	-30.13	37300	20231027	15.95	61900	-30.13	20240111	43200	0.12	20240530	61900	-30.13	20240111	37300	15.95	20231027	0.60	N	035720	100	443 억		121194329	N	N	69	N	00	N
18	20240529	160433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43750	-1350	5	-2.99	62999901950	1430170	194.58	44650	44950	43700	58600	31600	45100	44051.50	27.43	0	-437865	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	193955	-19.22	1.99	12	0.32	-2276.00	21951.00	61900	20240111	-29.32	37300	20231027	17.29	61900	-29.32	20240111	43700	0.11	20240529	61900	-29.32	20240111	37300	17.29	20231027	0.62	N	035720	100	443 억		121612457	N	N	69	N	00	N
19	20240529	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43750	-1350	5	-2.99	55556103600	1260071	171.44	44650	44950	43700	58600	31600	45100	44089.63	27.43	0	-395919	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	193955	-19.22	1.99	12	0.28	-2276.00	21951.00	61900	20240111	-29.32	37300	20231027	17.29	61900	-29.32	20240111	43700	0.11	20240529	61900	-29.32	20240111	37300	17.29	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
20	20240529	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43900	-1200	5	-2.66	47412950400	1074146	146.14	44650	44950	43800	58600	31600	45100	44140.11	27.43	0	-319462	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	194620	-19.29	2.00	12	0.24	-2276.00	21951.00	61900	20240111	-29.08	37300	20231027	17.69	61900	-29.08	20240111	43800	0.23	20240529	61900	-29.08	20240111	37300	17.69	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
21	20240529	130433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	-1250	5	-2.77	44325045650	1003784	136.57	44650	44950	43800	58600	31600	45100	44157.92	27.43	0	-293960	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	194399	-19.27	2.00	12	0.23	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	43800	0.11	20240529	61900	-29.16	20240111	37300	17.56	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
22	20240529	120436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	-1250	5	-2.77	40048833300	906298	123.31	44650	44950	43800	58600	31600	45100	44189.44	27.43	0	-255604	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	194399	-19.27	2.00	12	0.20	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	43800	0.11	20240529	61900	-29.16	20240111	37300	17.56	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
23	20240529	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	-1250	5	-2.77	34290110550	775114	105.46	44650	44950	43800	58600	31600	45100	44238.76	27.43	0	-201419	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	194399	-19.27	2.00	12	0.17	-2276.00	21951.00	61900	20240111	-29.16	37300	20231027	17.56	61900	-29.16	20240111	43800	0.11	20240529	61900	-29.16	20240111	37300	17.56	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
24	20240529	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44200	-900	5	-2.00	20304817450	456950	62.17	44650	44950	44100	58600	31600	45100	44435.48	27.43	0	-127961	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	195950	-19.42	2.01	12	0.10	-2276.00	21951.00	61900	20240111	-28.59	37300	20231027	18.50	61900	-28.59	20240111	44100	0.23	20240529	61900	-28.59	20240111	37300	18.50	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
25	20240529	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44650	-450	5	-1.00	3552982800	79563	10.83	44650	44950	44550	58600	31600	45100	44656.03	27.43	0	-17905	46366	45732	45416	44782	44466	45575	44625	444	13500	100	34270	50	1	443326185	197945	-19.62	2.03	12	0.02	-2276.00	21951.00	61900	20240111	-27.87	37300	20231027	19.71	61900	-27.87	20240111	44400	0.56	20240524	61900	-27.87	20240111	37300	19.71	20231027	0.62	N	035720	100	443 억		121612457	N	N	16	N	00	N
26	20240528	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45100	-750	5	-1.64	33219972250	731590	48.76	46000	46050	45100	59600	32100	45850	45408.50	27.46	0	-164782	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	199940	-19.82	2.05	12	0.17	-2276.00	21951.00	61900	20240111	-27.14	37300	20231027	20.91	61900	-27.14	20240111	44400	1.58	20240524	61900	-27.14	20240111	37300	20.91	20231027	0.62	N	035720	100	443 억		121758817	N	N	16	N	00	N
27	20240528	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45150	-700	5	-1.53	28843505850	634568	42.29	46000	46050	45100	59600	32100	45850	45453.74	27.46	0	-155646	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	200162	-19.84	2.06	12	0.14	-2276.00	21951.00	61900	20240111	-27.06	37300	20231027	21.05	61900	-27.06	20240111	44400	1.69	20240524	61900	-27.06	20240111	37300	21.05	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
28	20240528	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45400	-450	5	-0.98	22260377650	489078	32.59	46000	46050	45300	59600	32100	45850	45514.95	27.46	0	-103052	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	201270	-19.95	2.07	12	0.11	-2276.00	21951.00	61900	20240111	-26.66	37300	20231027	21.72	61900	-26.66	20240111	44400	2.25	20240524	61900	-26.66	20240111	37300	21.72	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
29	20240528	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45400	-450	5	-0.98	20337464050	446748	29.77	46000	46050	45300	59600	32100	45850	45523.31	27.46	0	-101288	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	201270	-19.95	2.07	12	0.10	-2276.00	21951.00	61900	20240111	-26.66	37300	20231027	21.72	61900	-26.66	20240111	44400	2.25	20240524	61900	-26.66	20240111	37300	21.72	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
30	20240528	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45350	-500	5	-1.09	18069724750	396730	26.44	46000	46050	45300	59600	32100	45850	45546.62	27.46	0	-101628	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	201048	-19.93	2.07	12	0.09	-2276.00	21951.00	61900	20240111	-26.74	37300	20231027	21.58	61900	-26.74	20240111	44400	2.14	20240524	61900	-26.74	20240111	37300	21.58	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
31	20240528	110422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45450	-400	5	-0.87	14706052800	322645	21.50	46000	46050	45300	59600	32100	45850	45579.63	27.46	0	-86892	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	201492	-19.97	2.07	12	0.07	-2276.00	21951.00	61900	20240111	-26.58	37300	20231027	21.85	61900	-26.58	20240111	44400	2.36	20240524	61900	-26.58	20240111	37300	21.85	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
32	20240528	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45450	-400	5	-0.87	11868140750	260273	17.35	46000	46050	45300	59600	32100	45850	45598.77	27.46	0	-80687	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	201492	-19.97	2.07	12	0.06	-2276.00	21951.00	61900	20240111	-26.58	37300	20231027	21.85	61900	-26.58	20240111	44400	2.36	20240524	61900	-26.58	20240111	37300	21.85	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
33	20240528	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45600	-250	5	-0.55	4498718850	98240	6.55	46000	46050	45500	59600	32100	45850	45793.12	27.46	0	-50938	47716	46782	45666	44732	43616	47250	45200	444	13750	100	34840	50	1	443326185	202157	-20.04	2.08	12	0.02	-2276.00	21951.00	61900	20240111	-26.33	37300	20231027	22.25	61900	-26.33	20240111	44400	2.70	20240524	61900	-26.33	20240111	37300	22.25	20231027	0.62	N	035720	100	443 억		121758817	N	N	97	N	00	N
34	20240527	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45850	1400	2	3.15	68586032200	1496612	116.89	44600	46600	44550	57700	31150	44450	45827.57	27.49	0	146460	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	203265	-20.14	2.09	12	0.34	-2276.00	21951.00	61900	20240111	-25.93	37300	20231027	22.92	61900	-25.93	20240111	44400	3.27	20240524	61900	-25.93	20240111	37300	22.92	20231027	0.62	N	035720	100	443 억		121869426	N	N	97	N	00	N
35	20240527	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45950	1500	2	3.37	63608293900	1388180	108.42	44600	46600	44550	57700	31150	44450	45821.43	27.49	0	111274	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	203708	-20.19	2.09	12	0.31	-2276.00	21951.00	61900	20240111	-25.77	37300	20231027	23.19	61900	-25.77	20240111	44400	3.49	20240524	61900	-25.77	20240111	37300	23.19	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
36	20240527	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45650	1200	2	2.70	56456890300	1232413	96.26	44600	46600	44550	57700	31150	44450	45810.12	27.49	0	93899	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	202378	-20.06	2.08	12	0.28	-2276.00	21951.00	61900	20240111	-26.25	37300	20231027	22.39	61900	-26.25	20240111	44400	2.82	20240524	61900	-26.25	20240111	37300	22.39	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
37	20240527	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45600	1150	2	2.59	52441655750	1144462	89.39	44600	46600	44550	57700	31150	44450	45822.18	27.49	0	94026	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	202157	-20.04	2.08	12	0.26	-2276.00	21951.00	61900	20240111	-26.33	37300	20231027	22.25	61900	-26.33	20240111	44400	2.70	20240524	61900	-26.33	20240111	37300	22.25	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
38	20240527	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45750	1300	2	2.92	48586355650	1060026	82.79	44600	46600	44550	57700	31150	44450	45835.15	27.49	0	96473	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	202822	-20.10	2.08	12	0.24	-2276.00	21951.00	61900	20240111	-26.09	37300	20231027	22.65	61900	-26.09	20240111	44400	3.04	20240524	61900	-26.09	20240111	37300	22.65	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
39	20240527	110430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45700	1250	2	2.81	44555256150	971827	75.90	44600	46600	44550	57700	31150	44450	45847.00	27.49	0	94421	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	202600	-20.08	2.08	12	0.22	-2276.00	21951.00	61900	20240111	-26.17	37300	20231027	22.52	61900	-26.17	20240111	44400	2.93	20240524	61900	-26.17	20240111	37300	22.52	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
40	20240527	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46200	1750	2	3.94	29944264900	655559	51.20	44600	46450	44550	57700	31150	44450	45677.58	27.49	0	67673	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	204817	-20.30	2.10	12	0.15	-2276.00	21951.00	61900	20240111	-25.36	37300	20231027	23.86	61900	-25.36	20240111	44400	4.05	20240524	61900	-25.36	20240111	37300	23.86	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
41	20240527	090430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45100	650	2	1.46	2896417600	64506	5.04	44600	45150	44550	57700	31150	44450	44901.99	27.49	0	3190	45550	45000	44700	44150	43850	44850	44000	444	13250	100	33780	50	1	443326185	199940	-19.82	2.05	12	0.01	-2276.00	21951.00	61900	20240111	-27.14	37300	20231027	20.91	61900	-27.14	20240111	44400	1.58	20240524	61900	-27.14	20240111	37300	20.91	20231027	0.62	N	035720	100	443 억		121869426	N	N	4951	N	00	N
42	20240524	160410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-1000	5	-2.20	56797470550	1274053	142.39	45050	45250	44400	59000	31850	45450	44580.10	27.50	0	-72967	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197058	-19.53	2.02	12	0.29	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	44400	0.11	20240524	61900	-28.19	20240111	37300	19.17	20231027	0.60	N	035720	100	443 억		121903538	N	N	4951	N	00	N
43	20240524	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-1000	5	-2.20	50383717950	1129843	126.28	45050	45250	44400	59000	31850	45450	44593.37	27.50	0	-83450	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197058	-19.53	2.02	12	0.25	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	44400	0.11	20240524	61900	-28.19	20240111	37300	19.17	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
44	20240524	140411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44500	-950	5	-2.09	41998735500	941319	105.21	45050	45250	44400	59000	31850	45450	44616.68	27.50	0	-105215	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197280	-19.55	2.03	12	0.21	-2276.00	21951.00	61900	20240111	-28.11	37300	20231027	19.30	61900	-28.11	20240111	44400	0.23	20240524	61900	-28.11	20240111	37300	19.30	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
45	20240524	130410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44650	-800	5	-1.76	37357714550	837209	93.57	45050	45250	44400	59000	31850	45450	44621.49	27.50	0	-116357	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197945	-19.62	2.03	12	0.19	-2276.00	21951.00	61900	20240111	-27.87	37300	20231027	19.71	61900	-27.87	20240111	44400	0.56	20240524	61900	-27.87	20240111	37300	19.71	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
46	20240524	120409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44850	-600	5	-1.32	33805706600	757847	84.70	45050	45250	44400	59000	31850	45450	44607.29	27.50	0	-123619	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	198832	-19.71	2.04	12	0.17	-2276.00	21951.00	61900	20240111	-27.54	37300	20231027	20.24	61900	-27.54	20240111	44400	1.01	20240524	61900	-27.54	20240111	37300	20.24	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
47	20240524	110409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44450	-1000	5	-2.20	29002959450	650105	72.66	45050	45250	44400	59000	31850	45450	44612.42	27.50	0	-137335	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197058	-19.53	2.02	12	0.15	-2276.00	21951.00	61900	20240111	-28.19	37300	20231027	19.17	61900	-28.19	20240111	44400	0.11	20240524	61900	-28.19	20240111	37300	19.17	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
48	20240524	100412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44650	-800	5	-1.76	21614353150	484157	54.11	45050	45250	44400	59000	31850	45450	44642.86	27.50	0	-125553	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	197945	-19.62	2.03	12	0.11	-2276.00	21951.00	61900	20240111	-27.87	37300	20231027	19.71	61900	-27.87	20240111	44400	0.56	20240524	61900	-27.87	20240111	37300	19.71	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
49	20240524	090410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	44800	-650	5	-1.43	4470878950	99526	11.12	45050	45250	44750	59000	31850	45450	44920.41	27.50	0	-50109	46250	45850	45550	45150	44850	45700	45000	444	13550	100	34540	50	1	443326185	198610	-19.68	2.04	12	0.02	-2276.00	21951.00	61900	20240111	-27.63	37300	20231027	20.11	61900	-27.63	20240111	44750	0.11	20240524	61900	-27.63	20240111	37300	20.11	20231027	0.60	N	035720	100	443 억		121903538	N	N	5330	N	00	N
50	20240523	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45450	-350	5	-0.76	40590111800	890999	74.24	45800	45950	45250	59500	32100	45800	45555.83	27.46	0	75948	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	201492	-19.97	2.07	12	0.20	-2276.00	21951.00	61900	20240111	-26.58	37300	20231027	21.85	61900	-26.58	20240111	45250	0.44	20240523	61900	-26.58	20240111	37300	21.85	20231027	0.60	N	035720	100	443 억		121757769	N	N	5330	N	00	N
51	20240523	150410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45650	-150	5	-0.33	34212256300	750759	62.56	45800	45950	45250	59500	32100	45800	45570.19	27.46	0	80424	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	202378	-20.06	2.08	12	0.17	-2276.00	21951.00	61900	20240111	-26.25	37300	20231027	22.39	61900	-26.25	20240111	45250	0.88	20240523	61900	-26.25	20240111	37300	22.39	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
52	20240523	140411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45650	-150	5	-0.33	28281366050	620526	51.71	45800	45950	45250	59500	32100	45800	45576.40	27.46	0	80111	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	202378	-20.06	2.08	12	0.14	-2276.00	21951.00	61900	20240111	-26.25	37300	20231027	22.39	61900	-26.25	20240111	45250	0.88	20240523	61900	-26.25	20240111	37300	22.39	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
53	20240523	130410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45700	-100	5	-0.22	24584065950	539543	44.96	45800	45950	45250	59500	32100	45800	45564.56	27.46	0	70040	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	202600	-20.08	2.08	12	0.12	-2276.00	21951.00	61900	20240111	-26.17	37300	20231027	22.52	61900	-26.17	20240111	45250	0.99	20240523	61900	-26.17	20240111	37300	22.52	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
54	20240523	120408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45700	-100	5	-0.22	19783173550	434679	36.22	45800	45850	45250	59500	32100	45800	45512.07	27.46	0	37911	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	202600	-20.08	2.08	12	0.10	-2276.00	21951.00	61900	20240111	-26.17	37300	20231027	22.52	61900	-26.17	20240111	45250	0.99	20240523	61900	-26.17	20240111	37300	22.52	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
55	20240523	110407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45500	-300	5	-0.66	15295357550	336267	28.02	45800	45850	45250	59500	32100	45800	45485.64	27.46	0	-429	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	201713	-19.99	2.07	12	0.08	-2276.00	21951.00	61900	20240111	-26.49	37300	20231027	21.98	61900	-26.49	20240111	45250	0.55	20240523	61900	-26.49	20240111	37300	21.98	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
56	20240523	100408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45500	-300	5	-0.66	10461984000	230008	19.17	45800	45850	45250	59500	32100	45800	45485.14	27.46	0	-14571	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	201713	-19.99	2.07	12	0.05	-2276.00	21951.00	61900	20240111	-26.49	37300	20231027	21.98	61900	-26.49	20240111	45250	0.55	20240523	61900	-26.49	20240111	37300	21.98	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
57	20240523	090411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45400	-400	5	-0.87	2297426300	50322	4.19	45800	45850	45400	59500	32100	45800	45654.17	27.46	0	-18782	46533	46166	45833	45466	45133	46150	45450	444	13700	100	34800	50	1	443326185	201270	-19.95	2.07	12	0.01	-2276.00	21951.00	61900	20240111	-26.66	37300	20231027	21.72	61900	-26.66	20240111	45350	0.11	20240521	61900	-26.66	20240111	37300	21.72	20231027	0.60	N	035720	100	443 억		121757769	N	N	7712	N	00	N
58	20240522	160404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45800	-150	5	-0.33	54783804900	1195818	103.14	45800	46200	45500	59700	32200	45950	45812.82	27.56	0	-306703	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	203043	-20.12	2.09	12	0.27	-2276.00	21951.00	61900	20240111	-26.01	37300	20231027	22.79	61900	-26.01	20240111	45350	0.99	20240521	61900	-26.01	20240111	37300	22.79	20231027	0.60	N	035720	100	443 억		122199953	N	N	7712	N	00	N
59	20240522	150408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45950	0	3	0.00	49179425600	1073543	92.59	45800	46200	45500	59700	32200	45950	45810.37	27.56	0	-319698	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	203708	-20.19	2.09	12	0.24	-2276.00	21951.00	61900	20240111	-25.77	37300	20231027	23.19	61900	-25.77	20240111	45350	1.32	20240521	61900	-25.77	20240111	37300	23.19	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
60	20240522	140408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45600	-350	5	-0.76	39282843500	858161	74.01	45800	46150	45500	59700	32200	45950	45775.58	27.56	0	-270242	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	202157	-20.04	2.08	12	0.19	-2276.00	21951.00	61900	20240111	-26.33	37300	20231027	22.25	61900	-26.33	20240111	45350	0.55	20240521	61900	-26.33	20240111	37300	22.25	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
61	20240522	130406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45650	-300	5	-0.65	32584933250	711180	61.34	45800	46150	45550	59700	32200	45950	45818.10	27.56	0	-217705	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	202378	-20.06	2.08	12	0.16	-2276.00	21951.00	61900	20240111	-26.25	37300	20231027	22.39	61900	-26.25	20240111	45350	0.66	20240521	61900	-26.25	20240111	37300	22.39	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
62	20240522	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45800	-150	5	-0.33	27057759850	590253	50.91	45800	46150	45550	59700	32200	45950	45840.93	27.56	0	-191622	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	203043	-20.12	2.09	12	0.13	-2276.00	21951.00	61900	20240111	-26.01	37300	20231027	22.79	61900	-26.01	20240111	45350	0.99	20240521	61900	-26.01	20240111	37300	22.79	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
63	20240522	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45950	0	3	0.00	21276309650	464515	40.06	45800	46000	45550	59700	32200	45950	45803.23	27.56	0	-163059	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	203708	-20.19	2.09	12	0.10	-2276.00	21951.00	61900	20240111	-25.77	37300	20231027	23.19	61900	-25.77	20240111	45350	1.32	20240521	61900	-25.77	20240111	37300	23.19	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
64	20240522	100407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45850	-100	5	-0.22	13448415300	293942	25.35	45800	45950	45550	59700	32200	45950	45751.84	27.56	0	-101903	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	203265	-20.14	2.09	12	0.07	-2276.00	21951.00	61900	20240111	-25.93	37300	20231027	22.92	61900	-25.93	20240111	45350	1.10	20240521	61900	-25.93	20240111	37300	22.92	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
65	20240522	090406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45750	-200	5	-0.44	2400157000	52459	4.52	45800	45950	45600	59700	32200	45950	45752.47	27.56	0	-22609	46750	46350	45850	45450	44950	46550	45650	444	13750	100	34920	50	1	443326185	202822	-20.10	2.08	12	0.01	-2276.00	21951.00	61900	20240111	-26.09	37300	20231027	22.65	61900	-26.09	20240111	45350	0.88	20240521	61900	-26.09	20240111	37300	22.65	20231027	0.60	N	035720	100	443 억		122199953	N	N	1792	N	00	N
66	20240521	160402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45950	-100	5	-0.22	52707386850	1155398	121.92	45650	46250	45350	59800	32250	46050	45617.88	27.62	0	-61611	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	203708	-20.19	2.09	12	0.26	-2276.00	21951.00	61900	20240111	-25.77	37300	20231027	23.19	61900	-25.77	20240111	45350	1.32	20240521	61900	-25.77	20240111	37300	23.19	20231027	0.60	N	035720	100	443 억		122467444	N	N	1792	N	00	N
67	20240521	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45700	-350	5	-0.76	44161028050	969459	102.30	45650	46000	45350	59800	32250	46050	45552.24	27.62	0	-37173	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	202600	-20.08	2.08	12	0.22	-2276.00	21951.00	61900	20240111	-26.17	37300	20231027	22.52	61900	-26.17	20240111	45350	0.77	20240521	61900	-26.17	20240111	37300	22.52	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
68	20240521	140406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45400	-650	5	-1.41	34955371400	766953	80.93	45650	46000	45400	59800	32250	46050	45576.94	27.62	0	-20626	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	201270	-19.95	2.07	12	0.17	-2276.00	21951.00	61900	20240111	-26.66	37300	20231027	21.72	61900	-26.66	20240111	45400	0.00	20240521	61900	-26.66	20240111	37300	21.72	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
69	20240521	130406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45500	-550	5	-1.19	29176044850	639767	67.51	45650	46000	45400	59800	32250	46050	45604.17	27.62	0	-16128	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	201713	-19.99	2.07	12	0.14	-2276.00	21951.00	61900	20240111	-26.49	37300	20231027	21.98	61900	-26.49	20240111	45400	0.22	20240521	61900	-26.49	20240111	37300	21.98	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
70	20240521	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45500	-550	5	-1.19	26580413650	582753	61.49	45650	46000	45400	59800	32250	46050	45611.80	27.62	0	-15335	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	201713	-19.99	2.07	12	0.13	-2276.00	21951.00	61900	20240111	-26.49	37300	20231027	21.98	61900	-26.49	20240111	45400	0.22	20240521	61900	-26.49	20240111	37300	21.98	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
71	20240521	110407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45650	-400	5	-0.87	21995657700	482214	50.88	45650	46000	45400	59800	32250	46050	45613.89	27.62	0	-20093	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	202378	-20.06	2.08	12	0.11	-2276.00	21951.00	61900	20240111	-26.25	37300	20231027	22.39	61900	-26.25	20240111	45400	0.55	20240521	61900	-26.25	20240111	37300	22.39	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
72	20240521	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45800	-250	5	-0.54	16188821100	355476	37.51	45650	45950	45400	59800	32250	46050	45541.25	27.62	0	-41909	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	203043	-20.12	2.09	12	0.08	-2276.00	21951.00	61900	20240111	-26.01	37300	20231027	22.79	61900	-26.01	20240111	45400	0.88	20240521	61900	-26.01	20240111	37300	22.79	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
73	20240521	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45600	-450	5	-0.98	3431277500	75166	7.93	45650	45950	45550	59800	32250	46050	45649.33	27.62	0	-18218	47083	46566	46283	45766	45483	46425	45625	444	13750	100	34990	50	1	443326185	202157	-20.04	2.08	12	0.02	-2276.00	21951.00	61900	20240111	-26.33	37300	20231027	22.25	61900	-26.33	20240111	45550	0.11	20240521	61900	-26.33	20240111	37300	22.25	20231027	0.60	N	035720	100	443 억		122467444	N	N	3717	N	00	N
74	20240517	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46450	-350	5	-0.75	42752259050	915683	63.34	46600	47100	46400	60800	32800	46800	46689.02	27.57	0	-148111	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	206838	-20.41	2.12	12	0.21	-2276.00	21951.00	61900	20240111	-24.96	37300	20231027	24.53	61900	-24.96	20240111	46400	0.11	20240517	61900	-24.96	20240111	37300	24.53	20231027	0.58	N	035720	100	445 억		122745580	N	N	446	N	00	N
75	20240517	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46700	-100	5	-0.21	34182633700	731355	50.59	46600	47100	46400	60800	32800	46800	46738.77	27.57	0	-104235	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	207952	-20.52	2.13	12	0.16	-2276.00	21951.00	61900	20240111	-24.56	37300	20231027	25.20	61900	-24.56	20240111	46400	0.65	20240517	61900	-24.56	20240111	37300	25.20	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
76	20240517	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46550	-250	5	-0.53	29624096900	633614	43.83	46600	47100	46400	60800	32800	46800	46754.17	27.57	0	-102806	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	207284	-20.45	2.12	12	0.14	-2276.00	21951.00	61900	20240111	-24.80	37300	20231027	24.80	61900	-24.80	20240111	46400	0.32	20240517	61900	-24.80	20240111	37300	24.80	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
77	20240517	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46750	-50	5	-0.11	18345810100	391427	27.08	46600	47100	46600	60800	32800	46800	46869.05	27.57	0	-14316	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	208174	-20.54	2.13	12	0.09	-2276.00	21951.00	61900	20240111	-24.47	37300	20231027	25.34	61900	-24.47	20240111	46600	0.32	20240517	61900	-24.47	20240111	37300	25.34	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
78	20240517	120402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46800	0	3	0.00	15446394350	329450	22.79	46600	47100	46600	60800	32800	46800	46885.40	27.57	0	-5891	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	208397	-20.56	2.13	12	0.07	-2276.00	21951.00	61900	20240111	-24.39	37300	20231027	25.47	61900	-24.39	20240111	46600	0.43	20240517	61900	-24.39	20240111	37300	25.47	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
79	20240517	110401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46800	0	3	0.00	12864022500	274316	18.98	46600	47100	46600	60800	32800	46800	46894.91	27.57	0	-4580	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	208397	-20.56	2.13	12	0.06	-2276.00	21951.00	61900	20240111	-24.39	37300	20231027	25.47	61900	-24.39	20240111	46600	0.43	20240517	61900	-24.39	20240111	37300	25.47	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
80	20240517	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47000	200	2	0.43	7562665650	161377	11.16	46600	47050	46600	60800	32800	46800	46863.35	27.57	0	-5983	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	209288	-20.65	2.14	12	0.04	-2276.00	21951.00	61900	20240111	-24.07	37300	20231027	26.01	61900	-24.07	20240111	46600	0.86	20240517	61900	-24.07	20240111	37300	26.01	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
81	20240517	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46750	-50	5	-0.11	1300193050	27856	1.93	46600	46950	46600	60800	32800	46800	46675.47	27.57	0	-6043	48033	47416	47083	46466	46133	47250	46300	446	14000	100	35560	50	1	445292681	208174	-20.54	2.13	12	0.01	-2276.00	21951.00	61900	20240111	-24.47	37300	20231027	25.34	61900	-24.47	20240111	46600	0.32	20240517	61900	-24.47	20240111	37300	25.34	20231027	0.58	N	035720	100	445 억		122745580	N	N	62	N	00	N
82	20240516	160400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46800	150	2	0.32	67633744500	1434643	121.06	47050	47700	46750	60600	32700	46650	47143.30	27.64	0	5719	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	208397	-20.56	2.13	12	0.32	-2276.00	21951.00	61900	20240111	-24.39	37300	20231027	25.47	61900	-24.39	20240111	46600	0.43	20240416	61900	-24.39	20240111	37300	25.47	20231027	0.58	N	035720	100	445 억		123073983	N	N	62	N	00	N
83	20240516	150358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46800	150	2	0.32	59029940100	1250779	105.54	47050	47700	46800	60600	32700	46650	47194.55	27.64	0	3785	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	208397	-20.56	2.13	12	0.28	-2276.00	21951.00	61900	20240111	-24.39	37300	20231027	25.47	61900	-24.39	20240111	46600	0.43	20240416	61900	-24.39	20240111	37300	25.47	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
84	20240516	140401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47000	350	2	0.75	52234453100	1105927	93.32	47050	47700	46900	60600	32700	46650	47231.39	27.64	0	25830	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	209288	-20.65	2.14	12	0.25	-2276.00	21951.00	61900	20240111	-24.07	37300	20231027	26.01	61900	-24.07	20240111	46600	0.86	20240416	61900	-24.07	20240111	37300	26.01	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
85	20240516	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46950	300	2	0.64	48487149800	1026123	86.59	47050	47700	46900	60600	32700	46650	47252.78	27.64	0	31749	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	209065	-20.63	2.14	12	0.23	-2276.00	21951.00	61900	20240111	-24.15	37300	20231027	25.87	61900	-24.15	20240111	46600	0.75	20240416	61900	-24.15	20240111	37300	25.87	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
86	20240516	120359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47050	400	2	0.86	43839330050	927305	78.25	47050	47700	46900	60600	32700	46650	47276.08	27.64	0	38913	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	209510	-20.67	2.14	12	0.21	-2276.00	21951.00	61900	20240111	-23.99	37300	20231027	26.14	61900	-23.99	20240111	46600	0.97	20240416	61900	-23.99	20240111	37300	26.14	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
87	20240516	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	450	2	0.96	39202789950	828794	69.93	47050	47700	46900	60600	32700	46650	47301.02	27.64	0	55566	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	209733	-20.69	2.15	12	0.19	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46600	1.07	20240416	61900	-23.91	20240111	37300	26.27	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
88	20240516	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	950	2	2.04	29048203250	614441	51.85	47050	47700	46900	60600	32700	46650	47275.84	27.64	0	90872	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	211959	-20.91	2.17	12	0.14	-2276.00	21951.00	61900	20240111	-23.10	37300	20231027	27.61	61900	-23.10	20240111	46600	2.15	20240416	61900	-23.10	20240111	37300	27.61	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
89	20240516	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	500	2	1.07	7652711050	162569	13.72	47050	47300	46900	60600	32700	46650	47073.67	27.64	0	24707	47650	47150	46900	46400	46150	47025	46275	446	13950	100	35450	50	1	445292681	209955	-20.72	2.15	12	0.04	-2276.00	21951.00	61900	20240111	-23.83	37300	20231027	26.41	61900	-23.83	20240111	46600	1.18	20240416	61900	-23.83	20240111	37300	26.41	20231027	0.58	N	035720	100	445 억		123073983	N	N	942	N	00	N
90	20240514	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46650	-350	5	-0.74	55105174350	1175266	118.09	47200	47400	46650	61100	32900	47000	46887.73	27.74	0	-97173	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	207729	-20.50	2.13	12	0.26	-2276.00	21951.00	61900	20240111	-24.64	37300	20231027	25.07	61900	-24.64	20240111	46600	0.11	20240416	61900	-24.64	20240111	37300	25.07	20231027	0.57	N	035720	100	445 억		123541545	N	N	942	N	00	N
91	20240514	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46700	-300	5	-0.64	46964095300	1000781	100.56	47200	47400	46650	61100	32900	47000	46927.44	27.74	0	-101963	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	207952	-20.52	2.13	12	0.22	-2276.00	21951.00	61900	20240111	-24.56	37300	20231027	25.20	61900	-24.56	20240111	46600	0.21	20240416	61900	-24.56	20240111	37300	25.20	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
92	20240514	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46850	-150	5	-0.32	33466642550	711994	71.54	47200	47400	46800	61100	32900	47000	47004.11	27.74	0	-76465	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	208620	-20.58	2.13	12	0.16	-2276.00	21951.00	61900	20240111	-24.31	37300	20231027	25.60	61900	-24.31	20240111	46600	0.54	20240416	61900	-24.31	20240111	37300	25.60	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
93	20240514	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46900	-100	5	-0.21	29442250050	626093	62.91	47200	47400	46800	61100	32900	47000	47025.36	27.74	0	-66467	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	208842	-20.61	2.14	12	0.14	-2276.00	21951.00	61900	20240111	-24.23	37300	20231027	25.74	61900	-24.23	20240111	46600	0.64	20240416	61900	-24.23	20240111	37300	25.74	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
94	20240514	120402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46900	-100	5	-0.21	22637866200	480979	48.33	47200	47400	46900	61100	32900	47000	47066.23	27.74	0	-23127	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	208842	-20.61	2.14	12	0.11	-2276.00	21951.00	61900	20240111	-24.23	37300	20231027	25.74	61900	-24.23	20240111	46600	0.64	20240416	61900	-24.23	20240111	37300	25.74	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
95	20240514	110402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46950	-50	5	-0.11	19095256850	405543	40.75	47200	47400	46900	61100	32900	47000	47085.65	27.74	0	-6243	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	209065	-20.63	2.14	12	0.09	-2276.00	21951.00	61900	20240111	-24.15	37300	20231027	25.87	61900	-24.15	20240111	46600	0.75	20240416	61900	-24.15	20240111	37300	25.87	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
96	20240514	100402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47000	0	3	0.00	12332434850	261635	26.29	47200	47400	46950	61100	32900	47000	47136.03	27.74	0	1877	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	209288	-20.65	2.14	12	0.06	-2276.00	21951.00	61900	20240111	-24.07	37300	20231027	26.01	61900	-24.07	20240111	46600	0.86	20240416	61900	-24.07	20240111	37300	26.01	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
97	20240514	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47300	300	2	0.64	1579947300	33466	3.36	47200	47350	47100	61100	32900	47000	47210.58	27.74	0	2878	48000	47500	47250	46750	46500	47375	46625	446	14100	100	35720	50	1	445292681	210623	-20.78	2.15	12	0.01	-2276.00	21951.00	61900	20240111	-23.59	37300	20231027	26.81	61900	-23.59	20240111	46600	1.50	20240416	61900	-23.59	20240111	37300	26.81	20231027	0.57	N	035720	100	445 억		123541545	N	N	11	N	00	N
98	20240513	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47000	-800	5	-1.67	46740337600	990567	70.39	47700	47750	47000	62100	33500	47800	47185.65	27.79	0	-89601	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	209288	-20.65	2.14	12	0.22	-2276.00	21951.00	61900	20240111	-24.07	37300	20231027	26.01	61900	-24.07	20240111	46600	0.86	20240416	61900	-24.07	20240111	37300	26.01	20231027	0.56	N	035720	100	445 억		123729975	N	N	11	N	00	N
99	20240513	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47050	-750	5	-1.57	40013809600	847479	60.23	47700	47750	47000	62100	33500	47800	47215.04	27.79	0	-92482	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	209510	-20.67	2.14	12	0.19	-2276.00	21951.00	61900	20240111	-23.99	37300	20231027	26.14	61900	-23.99	20240111	46600	0.97	20240416	61900	-23.99	20240111	37300	26.14	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
100	20240513	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	-700	5	-1.46	33176541000	702125	49.90	47700	47750	47050	62100	33500	47800	47251.55	27.79	0	-55800	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	209733	-20.69	2.15	12	0.16	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46600	1.07	20240416	61900	-23.91	20240111	37300	26.27	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
101	20240513	130402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47200	-600	5	-1.26	28218059500	596867	42.42	47700	47750	47100	62100	33500	47800	47276.89	27.79	0	-49858	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	210178	-20.74	2.15	12	0.13	-2276.00	21951.00	61900	20240111	-23.75	37300	20231027	26.54	61900	-23.75	20240111	46600	1.29	20240416	61900	-23.75	20240111	37300	26.54	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
102	20240513	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	-650	5	-1.36	25270655200	534348	37.97	47700	47750	47100	62100	33500	47800	47292.42	27.79	0	-42340	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	209955	-20.72	2.15	12	0.12	-2276.00	21951.00	61900	20240111	-23.83	37300	20231027	26.41	61900	-23.83	20240111	46600	1.18	20240416	61900	-23.83	20240111	37300	26.41	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
103	20240513	110401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	-650	5	-1.36	20066629750	424013	30.13	47700	47750	47100	62100	33500	47800	47325.41	27.79	0	-47348	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	209955	-20.72	2.15	12	0.10	-2276.00	21951.00	61900	20240111	-23.83	37300	20231027	26.41	61900	-23.83	20240111	46600	1.18	20240416	61900	-23.83	20240111	37300	26.41	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
104	20240513	100403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-400	5	-0.84	13632944950	287730	20.45	47700	47750	47100	62100	33500	47800	47380.91	27.79	0	-27195	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	211069	-20.83	2.16	12	0.06	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
105	20240513	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-400	5	-0.84	2584165950	54309	3.86	47700	47750	47400	62100	33500	47800	47582.29	27.79	0	-13460	49566	48682	48166	47282	46766	48425	47025	446	14300	100	36320	50	1	445292681	211069	-20.83	2.16	12	0.01	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.56	N	035720	100	445 억		123729975	N	N	948	N	00	N
106	20240510	160353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-800	5	-1.65	65911178200	1370404	68.51	49000	49050	47650	63100	34050	48600	48097.18	27.87	0	-323255	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	212850	-21.00	2.18	12	0.31	-2276.00	21951.00	61900	20240111	-22.78	37300	20231027	28.15	61900	-22.78	20240111	46600	2.58	20240416	61900	-22.78	20240111	37300	28.15	20231027	0.55	N	035720	100	445 억		124085713	N	N	948	N	00	N
107	20240510	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-800	5	-1.65	59537727350	1237095	61.84	49000	49050	47650	63100	34050	48600	48127.01	27.87	0	-303664	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	212850	-21.00	2.18	12	0.28	-2276.00	21951.00	61900	20240111	-22.78	37300	20231027	28.15	61900	-22.78	20240111	46600	2.58	20240416	61900	-22.78	20240111	37300	28.15	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
108	20240510	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-800	5	-1.65	52199771000	1083716	54.17	49000	49050	47650	63100	34050	48600	48167.36	27.87	0	-292444	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	212850	-21.00	2.18	12	0.24	-2276.00	21951.00	61900	20240111	-22.78	37300	20231027	28.15	61900	-22.78	20240111	46600	2.58	20240416	61900	-22.78	20240111	37300	28.15	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
109	20240510	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	-750	5	-1.54	41480963050	859380	42.96	49000	49050	47700	63100	34050	48600	48268.44	27.87	0	-212385	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	213073	-21.02	2.18	12	0.19	-2276.00	21951.00	61900	20240111	-22.70	37300	20231027	28.28	61900	-22.70	20240111	46600	2.68	20240416	61900	-22.70	20240111	37300	28.28	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
110	20240510	120351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47750	-850	5	-1.75	37384318700	773717	38.68	49000	49050	47700	63100	34050	48600	48317.79	27.87	0	-194815	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	212627	-20.98	2.18	12	0.17	-2276.00	21951.00	61900	20240111	-22.86	37300	20231027	28.02	61900	-22.86	20240111	46600	2.47	20240416	61900	-22.86	20240111	37300	28.02	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
111	20240510	110352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-800	5	-1.65	30117606900	621854	31.09	49000	49050	47800	63100	34050	48600	48431.94	27.87	0	-128230	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	212850	-21.00	2.18	12	0.14	-2276.00	21951.00	61900	20240111	-22.78	37300	20231027	28.15	61900	-22.78	20240111	46600	2.58	20240416	61900	-22.78	20240111	37300	28.15	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
112	20240510	100352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	-100	5	-0.21	15313764750	314410	15.72	49000	49050	48450	63100	34050	48600	48706.38	27.87	0	-42460	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	215967	-21.31	2.21	12	0.07	-2276.00	21951.00	61900	20240111	-21.65	37300	20231027	30.03	61900	-21.65	20240111	46600	4.08	20240416	61900	-21.65	20240111	37300	30.03	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
113	20240510	090354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	200	2	0.41	2289273500	46772	2.34	49000	49050	48750	63100	34050	48600	48946.00	27.87	0	7139	51400	50000	49200	47800	47000	49600	47400	446	14500	100	36930	50	1	445292681	217303	-21.44	2.22	12	0.01	-2276.00	21951.00	61900	20240111	-21.16	37300	20231027	30.83	61900	-21.16	20240111	46600	4.72	20240416	61900	-21.16	20240111	37300	30.83	20231027	0.55	N	035720	100	445 억		124085713	N	N	3424	N	00	N
114	20240509	160359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-1200	5	-2.41	97480596750	1988464	269.75	50200	50600	48400	64700	34900	49800	49023.24	28.03	0	-442604	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	216389	-21.35	2.21	12	0.45	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		124783294	N	N	3424	N	00	N
115	20240509	150401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	-1150	5	-2.31	66931783850	1359845	184.47	50200	50600	48400	64700	34900	49800	49219.46	28.03	0	-404975	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	216611	-21.38	2.22	12	0.31	-2276.00	21951.00	61900	20240111	-21.41	37300	20231027	30.43	61900	-21.41	20240111	46600	4.40	20240416	61900	-21.41	20240111	37300	30.43	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
116	20240509	140354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-1200	5	-2.41	58601576300	1188478	161.23	50200	50600	48400	64700	34900	49800	49307.41	28.03	0	-363001	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	216389	-21.35	2.21	12	0.27	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
117	20240509	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-1050	5	-2.11	52209108250	1057291	143.43	50200	50600	48400	64700	34900	49800	49379.42	28.03	0	-325261	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	217056	-21.42	2.22	12	0.24	-2276.00	21951.00	61900	20240111	-21.24	37300	20231027	30.70	61900	-21.24	20240111	46600	4.61	20240416	61900	-21.24	20240111	37300	30.70	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
118	20240509	120353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49150	-650	5	-1.31	35628705400	716787	97.24	50200	50600	49100	64700	34900	49800	49705.91	28.03	0	-204982	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	218837	-21.59	2.24	12	0.16	-2276.00	21951.00	61900	20240111	-20.60	37300	20231027	31.77	61900	-20.60	20240111	46600	5.47	20240416	61900	-20.60	20240111	37300	31.77	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
119	20240509	110347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49350	-450	5	-0.90	29865260550	599770	81.36	50200	50600	49150	64700	34900	49800	49794.51	28.03	0	-161642	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	219728	-21.68	2.25	12	0.13	-2276.00	21951.00	61900	20240111	-20.27	37300	20231027	32.31	61900	-20.27	20240111	46600	5.90	20240416	61900	-20.27	20240111	37300	32.31	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
120	20240509	100349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49350	-450	5	-0.90	25650890300	514459	69.79	50200	50600	49150	64700	34900	49800	49860.12	28.03	0	-157007	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	50	1	445243887	219728	-21.68	2.25	12	0.12	-2276.00	21951.00	61900	20240111	-20.27	37300	20231027	32.31	61900	-20.27	20240111	46600	5.90	20240416	61900	-20.27	20240111	37300	32.31	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
121	20240509	090347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	50200	400	2	0.80	6783096800	134717	18.28	50200	50600	50100	64700	34900	49800	50357.47	28.03	0	-24290	50500	50150	49750	49400	49000	50325	49575	446	14900	100	37840	100	1	445243887	223512	-22.06	2.29	12	0.03	-2276.00	21951.00	61900	20240111	-18.90	37300	20231027	34.58	61900	-18.90	20240111	46600	7.73	20240416	61900	-18.90	20240111	37300	34.58	20231027	0.56	N	035720	100	445 억		124783294	N	N	2420	N	00	N
122	20240508	160347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49800	100	2	0.20	36533399400	734239	50.09	49750	50100	49350	64600	34800	49700	49756.77	28.01	0	61668	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	221731	-21.88	2.27	12	0.16	-2276.00	21951.00	61900	20240111	-19.55	37300	20231027	33.51	61900	-19.55	20240111	46600	6.87	20240416	61900	-19.55	20240111	37300	33.51	20231027	0.56	N	035720	100	445 억		124696924	N	N	2420	N	00	N
123	20240508	150350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49750	50	2	0.10	31321426350	629564	42.95	49750	50100	49350	64600	34800	49700	49750.99	28.01	0	48736	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	221509	-21.86	2.27	12	0.14	-2276.00	21951.00	61900	20240111	-19.63	37300	20231027	33.38	61900	-19.63	20240111	46600	6.76	20240416	61900	-19.63	20240111	37300	33.38	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
124	20240508	140345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49600	-100	5	-0.20	26470308800	532121	36.30	49750	50100	49350	64600	34800	49700	49744.91	28.01	0	38997	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	220841	-21.79	2.26	12	0.12	-2276.00	21951.00	61900	20240111	-19.87	37300	20231027	32.98	61900	-19.87	20240111	46600	6.44	20240416	61900	-19.87	20240111	37300	32.98	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
125	20240508	130344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49400	-300	5	-0.60	23310830900	468331	31.95	49750	50100	49350	64600	34800	49700	49774.28	28.01	0	36140	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	219950	-21.70	2.25	12	0.11	-2276.00	21951.00	61900	20240111	-20.19	37300	20231027	32.44	61900	-20.19	20240111	46600	6.01	20240416	61900	-20.19	20240111	37300	32.44	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
126	20240508	120346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49600	-100	5	-0.20	19119684650	383620	26.17	49750	50100	49350	64600	34800	49700	49840.19	28.01	0	33903	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	220841	-21.79	2.26	12	0.09	-2276.00	21951.00	61900	20240111	-19.87	37300	20231027	32.98	61900	-19.87	20240111	46600	6.44	20240416	61900	-19.87	20240111	37300	32.98	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
127	20240508	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49750	50	2	0.10	15925173500	319266	21.78	49750	50100	49350	64600	34800	49700	49880.62	28.01	0	45234	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	221509	-21.86	2.27	12	0.07	-2276.00	21951.00	61900	20240111	-19.63	37300	20231027	33.38	61900	-19.63	20240111	46600	6.76	20240416	61900	-19.63	20240111	37300	33.38	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
128	20240508	100352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49850	150	2	0.30	11920005700	238941	16.30	49750	50100	49350	64600	34800	49700	49886.87	28.01	0	32175	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	221954	-21.90	2.27	12	0.05	-2276.00	21951.00	61900	20240111	-19.47	37300	20231027	33.65	61900	-19.47	20240111	46600	6.97	20240416	61900	-19.47	20240111	37300	33.65	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
129	20240508	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49550	-150	5	-0.30	2000458950	40341	2.75	49750	49800	49350	64600	34800	49700	49588.52	28.01	0	-12825	50966	50332	49866	49232	48766	50100	49000	446	14900	100	37770	50	1	445243887	220618	-21.77	2.26	12	0.01	-2276.00	21951.00	61900	20240111	-19.95	37300	20231027	32.84	61900	-19.95	20240111	46600	6.33	20240416	61900	-19.95	20240111	37300	32.84	20231027	0.56	N	035720	100	445 억		124696924	N	N	6769	N	00	N
130	20240503	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	900	2	1.86	67626765350	1368687	153.95	49000	50300	49000	62700	33850	48300	49410.40	28.05	0	154524	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	219060	-21.62	2.24	12	0.31	-2276.00	21951.00	61900	20240111	-20.52	37300	20231027	31.90	61900	-20.52	20240111	46600	5.58	20240416	61900	-20.52	20240111	37300	31.90	20231027	0.55	N	035720	100	445 억		124899630	N	N	353	N	00	N
131	20240503	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	950	2	1.97	58725676000	1188073	133.63	49000	50300	49000	62700	33850	48300	49429.54	28.05	0	122189	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	219283	-21.64	2.24	12	0.27	-2276.00	21951.00	61900	20240111	-20.44	37300	20231027	32.04	61900	-20.44	20240111	46600	5.69	20240416	61900	-20.44	20240111	37300	32.04	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
132	20240503	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	950	2	1.97	53677297550	1085428	122.09	49000	50300	49000	62700	33850	48300	49452.87	28.05	0	107703	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	219283	-21.64	2.24	12	0.24	-2276.00	21951.00	61900	20240111	-20.44	37300	20231027	32.04	61900	-20.44	20240111	46600	5.69	20240416	61900	-20.44	20240111	37300	32.04	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
133	20240503	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49350	1050	2	2.17	50029648150	1011323	113.75	49000	50300	49000	62700	33850	48300	49469.74	28.05	0	102892	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	219728	-21.68	2.25	12	0.23	-2276.00	21951.00	61900	20240111	-20.27	37300	20231027	32.31	61900	-20.27	20240111	46600	5.90	20240416	61900	-20.27	20240111	37300	32.31	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
134	20240503	120355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	750	2	1.55	45126237100	911675	102.55	49000	50300	49000	62700	33850	48300	49498.43	28.05	0	92373	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	218392	-21.55	2.23	12	0.20	-2276.00	21951.00	61900	20240111	-20.76	37300	20231027	31.50	61900	-20.76	20240111	46600	5.26	20240416	61900	-20.76	20240111	37300	31.50	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
135	20240503	110353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49150	850	2	1.76	39934470000	805889	90.65	49000	50300	49000	62700	33850	48300	49553.63	28.05	0	106748	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	218837	-21.59	2.24	12	0.18	-2276.00	21951.00	61900	20240111	-20.60	37300	20231027	31.77	61900	-20.60	20240111	46600	5.47	20240416	61900	-20.60	20240111	37300	31.77	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
136	20240503	100352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	950	2	1.97	30001918500	604839	68.03	49000	50300	49000	62700	33850	48300	49603.59	28.05	0	91198	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	219283	-21.64	2.24	12	0.14	-2276.00	21951.00	61900	20240111	-20.44	37300	20231027	32.04	61900	-20.44	20240111	46600	5.69	20240416	61900	-20.44	20240111	37300	32.04	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
137	20240503	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49950	1650	2	3.42	9770081550	196524	22.11	49000	50300	49000	62700	33850	48300	49715.91	28.05	0	71366	48800	48550	48300	48050	47800	48675	48175	446	14400	100	36700	50	1	445243887	222399	-21.95	2.28	12	0.04	-2276.00	21951.00	61900	20240111	-19.31	37300	20231027	33.91	61900	-19.31	20240111	46600	7.19	20240416	61900	-19.31	20240111	37300	33.91	20231027	0.55	N	035720	100	445 억		124899630	N	N	1328	N	00	N
138	20240502	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	-300	5	-0.62	42450799750	879704	86.66	48150	48550	48050	63100	34050	48600	48255.72	28.08	0	42068	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	215053	-21.22	2.20	12	0.20	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	46600	3.65	20240416	61900	-21.97	20240111	37300	29.49	20231027	0.56	N	035720	100	445 억		125022244	N	N	1328	N	00	N
139	20240502	150352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-400	5	-0.82	32826015850	680569	67.04	48150	48550	48050	63100	34050	48600	48233.17	28.08	0	9916	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	214608	-21.18	2.20	12	0.15	-2276.00	21951.00	61900	20240111	-22.13	37300	20231027	29.22	61900	-22.13	20240111	46600	3.43	20240416	61900	-22.13	20240111	37300	29.22	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
140	20240502	140350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-400	5	-0.82	28407046850	588877	58.01	48150	48550	48050	63100	34050	48600	48239.33	28.08	0	17978	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	214608	-21.18	2.20	12	0.13	-2276.00	21951.00	61900	20240111	-22.13	37300	20231027	29.22	61900	-22.13	20240111	46600	3.43	20240416	61900	-22.13	20240111	37300	29.22	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
141	20240502	130350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	-200	5	-0.41	26146026400	542066	53.40	48150	48550	48050	63100	34050	48600	48234.00	28.08	0	12495	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	215498	-21.27	2.20	12	0.12	-2276.00	21951.00	61900	20240111	-21.81	37300	20231027	29.76	61900	-21.81	20240111	46600	3.86	20240416	61900	-21.81	20240111	37300	29.76	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
142	20240502	120349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	-350	5	-0.72	21466066650	445193	43.86	48150	48550	48050	63100	34050	48600	48217.40	28.08	0	-17463	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	214830	-21.20	2.20	12	0.10	-2276.00	21951.00	61900	20240111	-22.05	37300	20231027	29.36	61900	-22.05	20240111	46600	3.54	20240416	61900	-22.05	20240111	37300	29.36	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
143	20240502	110348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	-500	5	-1.03	17505297900	362869	35.75	48150	48550	48050	63100	34050	48600	48241.33	28.08	0	-29114	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	214162	-21.13	2.19	12	0.08	-2276.00	21951.00	61900	20240111	-22.29	37300	20231027	28.95	61900	-22.29	20240111	46600	3.22	20240416	61900	-22.29	20240111	37300	28.95	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
144	20240502	100349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	-300	5	-0.62	12381885000	256539	25.27	48150	48550	48050	63100	34050	48600	48265.06	28.08	0	-11128	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	215053	-21.22	2.20	12	0.06	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	46600	3.65	20240416	61900	-21.97	20240111	37300	29.49	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N
145	20240502	090349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-450	5	-0.93	3346280000	69505	6.85	48150	48450	48050	63100	34050	48600	48144.15	28.08	0	-16323	49133	48866	48583	48316	48033	49000	48450	446	14500	100	36930	50	1	445243887	214385	-21.16	2.19	12	0.02	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	46600	3.33	20240416	61900	-22.21	20240111	37300	29.09	20231027	0.56	N	035720	100	445 억		125022244	N	N	4179	N	00	N