KissMeData/039130/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	-700	5	-1.18	3039207400	51701	71.19	59100	59400	58500	76900	41500	59200	58786.92	13.60	0	-3197	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9383	19.95	4.59	12	0.32	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.32	N	039130	500	80 억		2181731	N	N	4744	N	00	N
3	20240628	150504	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	-600	5	-1.01	2741398500	46614	64.18	59100	59400	58500	76900	41500	59200	58810.62	13.60	0	-2849	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9399	19.99	4.60	12	0.29	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
4	20240628	140501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	-400	5	-0.68	1804204400	30626	42.17	59100	59400	58600	76900	41500	59200	58910.86	13.60	0	690	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9431	20.05	4.62	12	0.19	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
5	20240628	130503	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	-200	5	-0.34	1540487900	26142	35.99	59100	59400	58600	76900	41500	59200	58927.69	13.60	0	984	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9463	20.12	4.63	12	0.16	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
6	20240628	120502	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	-100	5	-0.17	1183868500	20096	27.67	59100	59400	58600	76900	41500	59200	58910.64	13.60	0	-568	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9479	20.16	4.64	12	0.13	2932.00	12740.00	70600	20240325	-16.29	40150	20231020	47.20	70600	-16.29	20240325	50600	16.80	20240104	70600	-16.29	20240325	40150	47.20	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
7	20240628	110455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	-300	5	-0.51	854587700	14522	20.00	59100	59200	58600	76900	41500	59200	58847.77	13.60	0	-462	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9447	20.09	4.62	12	0.09	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
8	20240628	100453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	-200	5	-0.34	647156500	11000	15.15	59100	59200	58600	76900	41500	59200	58832.38	13.60	0	-153	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9463	20.12	4.63	12	0.07	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
9	20240628	090453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	-300	5	-0.51	53705600	910	1.25	59100	59200	58900	76900	41500	59200	59016.94	13.60	0	-70	60266	59732	59266	58732	58266	59500	58500	80	17700	500	44990	100	1	16039185	9447	20.09	4.62	12	0.01	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.32	N	039130	500	80 억		2181731	N	N	215	N	00	N
10	20240627	160448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-600	5	-1.00	4294576200	72489	68.29	59500	59800	58800	77700	41900	59800	59244.50	13.56	0	-5611	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9495	20.19	4.65	12	0.45	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.28	N	039130	500	80 억		2175482	N	N	215	N	00	N
11	20240627	150455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-400	5	-0.67	3988842100	67335	63.43	59500	59800	58800	77700	41900	59800	59238.72	13.56	0	-4218	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9527	20.26	4.66	12	0.42	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
12	20240627	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-600	5	-1.00	3247266500	54831	51.65	59500	59800	58800	77700	41900	59800	59223.13	13.56	0	-2616	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9495	20.19	4.65	12	0.34	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
13	20240627	130452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	-900	5	-1.51	2635221600	44499	41.92	59500	59800	58800	77700	41900	59800	59219.73	13.56	0	-3646	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9447	20.09	4.62	12	0.28	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
14	20240627	120454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	-800	5	-1.34	2313030500	39041	36.78	59500	59800	58800	77700	41900	59800	59246.12	13.56	0	-2152	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9463	20.12	4.63	12	0.24	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
15	20240627	110453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	-300	5	-0.50	2016511000	34039	32.07	59500	59800	58800	77700	41900	59800	59241.11	13.56	0	-977	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9543	20.29	4.67	12	0.21	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
16	20240627	100453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	-400	5	-0.67	1596722500	26950	25.39	59500	59800	58800	77700	41900	59800	59247.49	13.56	0	-638	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9527	20.26	4.66	12	0.17	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
17	20240627	090452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-200	5	-0.33	211727200	3558	3.35	59500	59600	59300	77700	41900	59800	59506.95	13.56	0	-1883	61600	60700	60100	59200	58600	60400	58900	80	17900	500	45440	100	1	16039185	9559	20.33	4.68	12	0.02	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.28	N	039130	500	80 억		2175482	N	N	84	N	00	N
18	20240626	160451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-700	5	-1.16	6364847400	105685	70.68	61000	61000	59500	78600	42400	60500	60224.73	13.70	0	-22561	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9591	20.40	4.69	12	0.66	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.28	N	039130	500	80 억		2196801	N	N	84	N	00	N
19	20240626	150452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	-500	5	-0.83	6036287800	100200	67.01	61000	61000	59500	78600	42400	60500	60242.39	13.70	0	-20783	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9624	20.46	4.71	12	0.62	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
20	20240626	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-900	5	-1.49	5360274300	88908	59.46	61000	61000	59500	78600	42400	60500	60290.12	13.70	0	-17022	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9559	20.33	4.68	12	0.55	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
21	20240626	130454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-300	5	-0.50	4547623000	75333	50.38	61000	61000	59800	78600	42400	60500	60366.94	13.70	0	-14390	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9656	20.53	4.73	12	0.47	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
22	20240626	120451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60500	0	3	0.00	4079632900	67579	45.19	61000	61000	59800	78600	42400	60500	60368.35	13.70	0	-11746	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9704	20.63	4.75	12	0.42	2932.00	12740.00	70600	20240325	-14.31	40150	20231020	50.68	70600	-14.31	20240325	50600	19.57	20240104	70600	-14.31	20240325	40150	50.68	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
23	20240626	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60400	-100	5	-0.17	3126385400	51860	34.68	61000	61000	59800	78600	42400	60500	60285.10	13.70	0	-8298	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9688	20.60	4.74	12	0.32	2932.00	12740.00	70600	20240325	-14.45	40150	20231020	50.44	70600	-14.45	20240325	50600	19.37	20240104	70600	-14.45	20240325	40150	50.44	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
24	20240626	100452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60500	0	3	0.00	2417404900	40129	26.84	61000	61000	59800	78600	42400	60500	60240.85	13.70	0	-8330	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9704	20.63	4.75	12	0.25	2932.00	12740.00	70600	20240325	-14.31	40150	20231020	50.68	70600	-14.31	20240325	50600	19.57	20240104	70600	-14.31	20240325	40150	50.68	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
25	20240626	090451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-300	5	-0.50	534831600	8843	5.91	61000	61000	60000	78600	42400	60500	60480.79	13.70	0	-4330	61966	61232	59766	59032	57566	61600	59400	80	18100	500	45980	100	1	16039185	9656	20.53	4.73	12	0.06	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.28	N	039130	500	80 억		2196801	N	N	8665	N	00	N
26	20240625	160451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60500	2000	2	3.42	8853071200	147967	169.50	59000	60500	58300	76000	41000	58500	59829.81	13.46	0	50884	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9704	20.63	4.75	12	0.92	2932.00	12740.00	70600	20240325	-14.31	40150	20231020	50.68	70600	-14.31	20240325	50600	19.57	20240104	70600	-14.31	20240325	40150	50.68	20231020	0.28	N	039130	500	80 억		2158611	N	N	8665	N	00	N
27	20240625	150452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60100	1600	2	2.74	7677411000	128472	147.17	59000	60200	58300	76000	41000	58500	59759.41	13.46	0	45667	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9640	20.50	4.72	12	0.80	2932.00	12740.00	70600	20240325	-14.87	40150	20231020	49.69	70600	-14.87	20240325	50600	18.77	20240104	70600	-14.87	20240325	40150	49.69	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
28	20240625	140451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	1100	2	1.88	5786699100	96938	111.05	59000	60100	58300	76000	41000	58500	59694.85	13.46	0	41112	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9559	20.33	4.68	12	0.60	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
29	20240625	130451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	1400	2	2.39	4960363400	83093	95.19	59000	60100	58300	76000	41000	58500	59696.53	13.46	0	39437	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9607	20.43	4.70	12	0.52	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
30	20240625	120454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	1500	2	2.56	3864314700	64815	74.25	59000	60100	58300	76000	41000	58500	59620.69	13.46	0	31266	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9624	20.46	4.71	12	0.40	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
31	20240625	110454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	1500	2	2.56	2850934700	47907	54.88	59000	60100	58300	76000	41000	58500	59509.77	13.46	0	21294	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9624	20.46	4.71	12	0.30	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
32	20240625	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	700	2	1.20	869782900	14791	16.94	59000	59200	58300	76000	41000	58500	58804.87	13.46	0	5192	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9495	20.19	4.65	12	0.09	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
33	20240625	090451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	300	2	0.51	50764600	862	0.99	59000	59100	58600	76000	41000	58500	58891.65	13.46	0	280	59966	59232	58666	57932	57366	58950	57650	80	17500	500	44460	100	1	16039185	9431	20.05	4.62	12	0.01	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.28	N	039130	500	80 억		2158611	N	N	682	N	00	N
34	20240624	160449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	-1100	5	-1.85	5101246000	87125	42.02	59300	59400	58100	77400	41800	59600	58549.75	13.61	0	-27534	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9383	19.95	4.59	12	0.54	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.27	N	039130	500	80 억		2182491	N	N	682	N	00	N
35	20240624	150450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	-800	5	-1.34	4497473400	76833	37.06	59300	59400	58100	77400	41800	59600	58534.31	13.61	0	-27134	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9431	20.05	4.62	12	0.48	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
36	20240624	140451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	-900	5	-1.51	3782824800	64680	31.20	59300	59400	58100	77400	41800	59600	58483.51	13.61	0	-22400	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9415	20.02	4.61	12	0.40	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
37	20240624	130449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	-900	5	-1.51	3224428000	55179	26.61	59300	59400	58100	77400	41800	59600	58433.67	13.61	0	-20382	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9415	20.02	4.61	12	0.34	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
38	20240624	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	-1300	5	-2.18	2876424500	49227	23.74	59300	59400	58100	77400	41800	59600	58429.47	13.61	0	-19673	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9351	19.88	4.58	12	0.31	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
39	20240624	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	-1200	5	-2.01	2654253800	45419	21.91	59300	59400	58100	77400	41800	59600	58436.72	13.61	0	-17429	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9367	19.92	4.58	12	0.28	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
40	20240624	100450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	-1100	5	-1.85	1826677800	31233	15.06	59300	59400	58100	77400	41800	59600	58481.93	13.61	0	-12042	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9383	19.95	4.59	12	0.19	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
41	20240624	090450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	-1000	5	-1.68	472792100	8040	3.88	59300	59400	58500	77400	41800	59600	58794.97	13.61	0	-3985	61466	60532	59266	58332	57066	61000	58800	80	17800	500	45290	100	1	16039185	9399	19.99	4.60	12	0.05	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.27	N	039130	500	80 억		2182491	N	N	783	N	00	N
42	20240621	160436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	2200	2	3.83	12288077500	206528	320.11	58100	60200	58000	74600	40200	57400	59498.26	13.39	0	37218	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9559	20.33	4.68	12	1.29	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.29	N	039130	500	80 억		2147528	N	N	783	N	00	N
43	20240621	150434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	1800	2	3.14	11129589300	187058	289.93	58100	60200	58000	74600	40200	57400	59498.07	13.39	0	39296	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9495	20.19	4.65	12	1.17	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
44	20240621	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	2000	2	3.48	10275469400	172644	267.59	58100	60200	58000	74600	40200	57400	59518.25	13.39	0	41628	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9527	20.26	4.66	12	1.08	2932.00	12740.00	70600	20240325	-15.86	40150	20231020	47.95	70600	-15.86	20240325	50600	17.39	20240104	70600	-15.86	20240325	40150	47.95	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
45	20240621	130436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	2200	2	3.83	9689457100	162790	252.32	58100	60200	58000	74600	40200	57400	59521.21	13.39	0	41774	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9559	20.33	4.68	12	1.01	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
46	20240621	120438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	2200	2	3.83	8986249500	151003	234.05	58100	60200	58000	74600	40200	57400	59510.40	13.39	0	40910	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9559	20.33	4.68	12	0.94	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
47	20240621	110437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59500	2100	2	3.66	8106164500	136214	211.13	58100	60200	58000	74600	40200	57400	59510.51	13.39	0	37200	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9543	20.29	4.67	12	0.85	2932.00	12740.00	70600	20240325	-15.72	40150	20231020	48.19	70600	-15.72	20240325	50600	17.59	20240104	70600	-15.72	20240325	40150	48.19	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
48	20240621	100434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	2200	2	3.83	6561613300	110340	171.02	58100	60200	58000	74600	40200	57400	59467.22	13.39	0	34679	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9559	20.33	4.68	12	0.69	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
49	20240621	090438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59700	2300	2	4.01	2336867200	39421	61.10	58100	60200	58000	74600	40200	57400	59279.75	13.39	0	17175	58266	57832	57466	57032	56666	57650	56850	80	17200	500	43620	100	1	16039185	9575	20.36	4.69	12	0.25	2932.00	12740.00	70600	20240325	-15.44	40150	20231020	48.69	70600	-15.44	20240325	50600	17.98	20240104	70600	-15.44	20240325	40150	48.69	20231020	0.29	N	039130	500	80 억		2147528	N	N	217	N	00	N
50	20240620	160434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	400	2	0.70	3705362000	64429	68.31	57500	57900	57100	74100	39900	57000	57510.91	13.33	0	11004	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9206	19.58	4.51	12	0.40	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.27	N	039130	500	80 억		2137490	N	N	217	N	00	N
51	20240620	150435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	500	2	0.88	3464720500	60239	63.87	57500	57900	57100	74100	39900	57000	57516.24	13.33	0	12632	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9223	19.61	4.51	12	0.38	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
52	20240620	140434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	400	2	0.70	3146220900	54701	58.00	57500	57900	57100	74100	39900	57000	57516.70	13.33	0	11153	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9206	19.58	4.51	12	0.34	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
53	20240620	130435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	400	2	0.70	2760271900	47982	50.88	57500	57900	57100	74100	39900	57000	57527.24	13.33	0	9009	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9206	19.58	4.51	12	0.30	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
54	20240620	120434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	400	2	0.70	2411173400	41912	44.44	57500	57900	57100	74100	39900	57000	57529.43	13.33	0	7827	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9206	19.58	4.51	12	0.26	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
55	20240620	110435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	2012792200	34958	37.07	57500	57900	57200	74100	39900	57000	57577.44	13.33	0	7618	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.22	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
56	20240620	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	700	2	1.23	1532854000	26612	28.22	57500	57900	57200	74100	39900	57000	57600.11	13.33	0	6240	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9255	19.68	4.53	12	0.17	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
57	20240620	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	700	2	1.23	402293200	7003	7.43	57500	57700	57200	74100	39900	57000	57445.84	13.33	0	1206	59333	58166	57333	56166	55333	57750	55750	80	17100	500	43320	100	1	16039185	9255	19.68	4.53	12	0.04	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.27	N	039130	500	80 억		2137490	N	N	430	N	00	N
58	20240619	160434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-1100	5	-1.89	5306648300	92908	113.86	58500	58500	56500	75500	40700	58100	57117.40	13.39	0	-7694	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9142	19.44	4.47	12	0.58	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.26	N	039130	500	80 억		2148230	N	N	430	N	00	N
59	20240619	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-1100	5	-1.89	4933125000	86352	105.82	58500	58500	56500	75500	40700	58100	57128.09	13.39	0	-5070	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9142	19.44	4.47	12	0.54	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
60	20240619	140436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-1300	5	-2.24	4567399400	79923	97.94	58500	58500	56500	75500	40700	58100	57147.50	13.39	0	-5266	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9110	19.37	4.46	12	0.50	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
61	20240619	130433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-1300	5	-2.24	3989449600	69737	85.46	58500	58500	56500	75500	40700	58100	57207.07	13.39	0	-4264	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9110	19.37	4.46	12	0.43	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
62	20240619	120432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-1400	5	-2.41	3514235300	61365	75.20	58500	58500	56500	75500	40700	58100	57267.75	13.39	0	-2886	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9094	19.34	4.45	12	0.38	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
63	20240619	110434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-1100	5	-1.89	2491251000	43336	53.11	58500	58500	56900	75500	40700	58100	57486.87	13.39	0	-5220	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9142	19.44	4.47	12	0.27	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
64	20240619	100435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	-500	5	-0.86	889122000	15341	18.80	58500	58500	57600	75500	40700	58100	57957.24	13.39	0	2450	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9239	19.65	4.52	12	0.10	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
65	20240619	090440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	100	2	0.17	72648900	1245	1.53	58500	58500	58000	75500	40700	58100	58352.53	13.39	0	53	60033	59066	58533	57566	57033	58800	57300	80	17400	500	44150	100	1	16039185	9335	19.85	4.57	12	0.01	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.26	N	039130	500	80 억		2148230	N	N	233	N	00	N
66	20240618	160431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	-900	5	-1.53	4762377700	81447	83.72	59400	59500	58000	76700	41300	59000	58472.27	13.47	0	-8739	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9319	19.82	4.56	12	0.51	2932.00	12740.00	70600	20240325	-17.71	40150	20231020	44.71	70600	-17.71	20240325	50600	14.82	20240104	70600	-17.71	20240325	40150	44.71	20231020	0.25	N	039130	500	80 억		2159698	N	N	233	N	00	N
67	20240618	150428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	-700	5	-1.19	3775412100	64465	66.26	59400	59500	58000	76700	41300	59000	58565.30	13.47	0	-7688	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9351	19.88	4.58	12	0.40	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
68	20240618	140430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	-800	5	-1.36	2734951300	46600	47.90	59400	59500	58100	76700	41300	59000	58689.94	13.47	0	-6037	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9335	19.85	4.57	12	0.29	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
69	20240618	130433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	-600	5	-1.02	2074052800	35265	36.25	59400	59500	58400	76700	41300	59000	58813.35	13.47	0	-2758	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9367	19.92	4.58	12	0.22	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
70	20240618	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	-400	5	-0.68	1751576700	29751	30.58	59400	59500	58600	76700	41300	59000	58874.55	13.47	0	-3446	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9399	19.99	4.60	12	0.19	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
71	20240618	110430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	-300	5	-0.51	1424429900	24177	24.85	59400	59500	58600	76700	41300	59000	58916.73	13.47	0	-3073	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9415	20.02	4.61	12	0.15	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
72	20240618	100432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	0	3	0.00	796096800	13499	13.88	59400	59500	58600	76700	41300	59000	58974.50	13.47	0	-4452	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9463	20.12	4.63	12	0.08	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
73	20240618	090436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	0	3	0.00	136857600	2311	2.38	59400	59500	58700	76700	41300	59000	59220.08	13.47	0	-1165	60066	59532	58866	58332	57666	59600	58400	80	17700	500	44840	100	1	16039185	9463	20.12	4.63	12	0.01	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2159698	N	N	1004	N	00	N
74	20240617	160428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	200	2	0.34	5707838700	96692	108.58	59000	59400	58200	76400	41200	58800	59031.16	13.33	0	12521	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9463	20.12	4.63	12	0.60	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2138760	N	N	1004	N	00	N
75	20240617	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	200	2	0.34	5309602700	89942	101.00	59000	59400	58200	76400	41200	58800	59033.66	13.33	0	11970	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9463	20.12	4.63	12	0.56	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
76	20240617	140426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	500	2	0.85	4589490700	77782	87.34	59000	59400	58200	76400	41200	58800	59004.56	13.33	0	10279	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9511	20.23	4.65	12	0.48	2932.00	12740.00	70600	20240325	-16.01	40150	20231020	47.70	70600	-16.01	20240325	50600	17.19	20240104	70600	-16.01	20240325	40150	47.70	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
77	20240617	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	400	2	0.68	3807174200	64585	72.52	59000	59400	58200	76400	41200	58800	58948.30	13.33	0	3466	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9495	20.19	4.65	12	0.40	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
78	20240617	120427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	200	2	0.34	3144491500	53381	59.94	59000	59400	58200	76400	41200	58800	58906.59	13.33	0	-417	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9463	20.12	4.63	12	0.33	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
79	20240617	110424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	100	2	0.17	2774080100	47097	52.89	59000	59400	58200	76400	41200	58800	58901.44	13.33	0	-2387	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9447	20.09	4.62	12	0.29	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
80	20240617	100427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	200	2	0.34	1456885500	24660	27.69	59000	59400	58600	76400	41200	58800	59079.01	13.33	0	4963	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9463	20.12	4.63	12	0.15	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
81	20240617	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	200	2	0.34	134587000	2284	2.56	59000	59200	58600	76400	41200	58800	58926.56	13.33	0	-1138	59866	59332	58666	58132	57466	59600	58400	80	17600	500	44680	100	1	16039185	9463	20.12	4.63	12	0.01	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		2138760	N	N	1415	N	00	N
82	20240614	160353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	600	2	1.03	5188182900	88456	71.58	58200	59200	58000	75600	40800	58200	58652.60	13.36	0	11095	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9431	20.05	4.62	12	0.55	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.24	N	039130	500	80 억		2142761	N	N	1415	N	00	N
83	20240614	150354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	500	2	0.86	4521188500	77103	62.40	58200	59200	58000	75600	40800	58200	58638.30	13.36	0	11014	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9415	20.02	4.61	12	0.48	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
84	20240614	140353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	500	2	0.86	3739958200	63807	51.64	58200	59200	58000	75600	40800	58200	58613.60	13.36	0	11958	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9415	20.02	4.61	12	0.40	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
85	20240614	130353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	700	2	1.20	3052885000	52130	42.19	58200	59200	58000	75600	40800	58200	58562.92	13.36	0	8380	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9447	20.09	4.62	12	0.33	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
86	20240614	120356	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	400	2	0.69	2086707100	35717	28.90	58200	59200	58000	75600	40800	58200	58423.36	13.36	0	1728	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9399	19.99	4.60	12	0.22	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
87	20240614	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	0	3	0.00	1703976600	29163	23.60	58200	59200	58000	75600	40800	58200	58429.40	13.36	0	-430	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9335	19.85	4.57	12	0.18	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
88	20240614	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	0	3	0.00	1216564600	20786	16.82	58200	59200	58100	75600	40800	58200	58528.08	13.36	0	607	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9335	19.85	4.57	12	0.13	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
89	20240614	090422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	400	2	0.69	480993700	8189	6.63	58200	59200	58200	75600	40800	58200	58736.56	13.36	0	5023	59400	58800	57900	57300	56400	59100	57600	80	17400	500	44230	100	1	16039185	9399	19.99	4.60	12	0.05	2932.00	12740.00	70600	20240325	-17.00	40150	20231020	45.95	70600	-17.00	20240325	50600	15.81	20240104	70600	-17.00	20240325	40150	45.95	20231020	0.24	N	039130	500	80 억		2142761	N	N	1545	N	00	N
90	20240613	160417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	700	2	1.22	7156365300	123185	364.00	57500	58500	57000	74700	40300	57500	58094.37	13.20	0	15959	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9335	19.85	4.57	12	0.77	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.24	N	039130	500	80 억		2117439	N	N	1545	N	00	N
91	20240613	150424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	900	2	1.57	4957484300	85415	252.39	57500	58500	57000	74700	40300	57500	58039.97	13.20	0	12369	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9367	19.92	4.58	12	0.53	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
92	20240613	140419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	700	2	1.22	3833740000	66120	195.38	57500	58500	57000	74700	40300	57500	57981.55	13.20	0	10593	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9335	19.85	4.57	12	0.41	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
93	20240613	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	500	2	0.87	2997665300	51713	152.81	57500	58500	57000	74700	40300	57500	57967.34	13.20	0	6655	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9303	19.78	4.55	12	0.32	2932.00	12740.00	70600	20240325	-17.85	40150	20231020	44.46	70600	-17.85	20240325	50600	14.62	20240104	70600	-17.85	20240325	40150	44.46	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
94	20240613	120421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	400	2	0.70	2660783500	45896	135.62	57500	58500	57000	74700	40300	57500	57974.19	13.20	0	5916	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9287	19.75	4.54	12	0.29	2932.00	12740.00	70600	20240325	-17.99	40150	20231020	44.21	70600	-17.99	20240325	50600	14.43	20240104	70600	-17.99	20240325	40150	44.21	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
95	20240613	110417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	800	2	1.39	2259319800	38971	115.16	57500	58500	57000	74700	40300	57500	57974.39	13.20	0	3898	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9351	19.88	4.58	12	0.24	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
96	20240613	100417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	100	2	0.17	713979400	12392	36.62	57500	57900	57000	74700	40300	57500	57616.16	13.20	0	-418	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9239	19.65	4.52	12	0.08	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
97	20240613	090421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	200	2	0.35	110096400	1917	5.66	57500	57900	57000	74700	40300	57500	57431.61	13.20	0	-147	57966	57732	57366	57132	56766	57850	57250	80	17200	500	43700	100	1	16039185	9255	19.68	4.53	12	0.01	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.24	N	039130	500	80 억		2117439	N	N	2	N	00	N
98	20240612	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	200	2	0.35	1939483300	33755	74.71	57000	57600	57000	74400	40200	57300	57457.69	13.15	0	3779	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9223	19.61	4.51	12	0.21	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.24	N	039130	500	80 억		2109310	N	N	2	N	00	N
99	20240612	150422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	100	2	0.17	1796624600	31269	69.21	57000	57600	57000	74400	40200	57300	57457.10	13.15	0	3069	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9206	19.58	4.51	12	0.19	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
100	20240612	140416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	300	2	0.52	1528029100	26593	58.86	57000	57600	57000	74400	40200	57300	57459.88	13.15	0	2678	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9239	19.65	4.52	12	0.17	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
101	20240612	130416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	200	2	0.35	1215656700	21160	46.83	57000	57600	57000	74400	40200	57300	57450.77	13.15	0	2284	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9223	19.61	4.51	12	0.13	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
102	20240612	120415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	300	2	0.52	902380100	15712	34.77	57000	57600	57000	74400	40200	57300	57432.63	13.15	0	1230	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9239	19.65	4.52	12	0.10	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
103	20240612	110415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	300	2	0.52	678247200	11815	26.15	57000	57600	57000	74400	40200	57300	57405.69	13.15	0	108	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9239	19.65	4.52	12	0.07	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
104	20240612	100416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	100	2	0.17	478903400	8348	18.48	57000	57600	57000	74400	40200	57300	57367.52	13.15	0	-462	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9206	19.58	4.51	12	0.05	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
105	20240612	090415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	43327400	758	1.68	57000	57500	57000	74400	40200	57300	57158.29	13.15	0	-191	58233	57766	57133	56666	56033	58000	56900	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.00	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.24	N	039130	500	80 억		2109310	N	N	114	N	00	N
106	20240610	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-800	5	-1.39	4476133400	78884	119.46	57400	57400	56500	74700	40300	57500	56743.24	13.06	0	-22285	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9094	19.34	4.45	12	0.49	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.24	N	039130	500	80 억		2094747	N	N	334	N	00	N
107	20240610	150415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-700	5	-1.22	4186961800	73787	111.74	57400	57400	56500	74700	40300	57500	56743.90	13.06	0	-20817	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9110	19.37	4.46	12	0.46	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
108	20240610	140414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-800	5	-1.39	3583937900	63164	95.65	57400	57400	56500	74700	40300	57500	56740.20	13.06	0	-17981	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9094	19.34	4.45	12	0.39	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
109	20240610	130412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-900	5	-1.57	2973821300	52390	79.34	57400	57400	56500	74700	40300	57500	56763.15	13.06	0	-14526	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9078	19.30	4.44	12	0.33	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
110	20240610	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-900	5	-1.57	2348126200	41337	62.60	57400	57400	56500	74700	40300	57500	56804.47	13.06	0	-10183	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9078	19.30	4.44	12	0.26	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
111	20240610	110415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-700	5	-1.22	1371783200	24119	36.52	57400	57400	56500	74700	40300	57500	56875.63	13.06	0	-6084	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9110	19.37	4.46	12	0.15	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
112	20240610	100412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-700	5	-1.22	909592100	15986	24.21	57400	57400	56500	74700	40300	57500	56899.29	13.06	0	-1977	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9110	19.37	4.46	12	0.10	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
113	20240610	090418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-500	5	-0.87	235893900	4142	6.27	57400	57400	56500	74700	40300	57500	56951.69	13.06	0	-2971	58633	58066	57433	56866	56233	58350	57150	80	17200	500	43700	100	1	16039185	9142	19.44	4.47	12	0.03	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.24	N	039130	500	80 억		2094747	N	N	284	N	00	N
114	20240607	160425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	1000	2	1.77	3787970800	65939	117.07	56900	58000	56800	73400	39600	56500	57446.57	13.02	0	6327	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9223	19.61	4.51	12	0.41	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.24	N	039130	500	80 억		2087649	N	N	284	N	00	N
115	20240607	150429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	1100	2	1.95	3607292600	62797	111.49	56900	58000	56800	73400	39600	56500	57443.71	13.02	0	6492	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9239	19.65	4.52	12	0.39	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
116	20240607	140426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	1100	2	1.95	3322996500	57855	102.72	56900	58000	56800	73400	39600	56500	57436.63	13.02	0	7551	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9239	19.65	4.52	12	0.36	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
117	20240607	130426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	1200	2	2.12	3038150100	52919	93.96	56900	58000	56800	73400	39600	56500	57411.33	13.02	0	8087	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9255	19.68	4.53	12	0.33	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
118	20240607	120426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	1100	2	1.95	2328837600	40619	72.12	56900	58000	56800	73400	39600	56500	57333.70	13.02	0	4660	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9239	19.65	4.52	12	0.25	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
119	20240607	110424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	400	2	0.71	1596684100	27866	49.48	56900	58000	56800	73400	39600	56500	57298.65	13.02	0	-1169	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9126	19.41	4.47	12	0.17	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
120	20240607	100424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	700	2	1.24	1178533200	20534	36.46	56900	58000	56800	73400	39600	56500	57394.23	13.02	0	1166	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9174	19.51	4.49	12	0.13	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
121	20240607	090422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	1200	2	2.12	438361000	7638	13.56	56900	58000	56800	73400	39600	56500	57392.12	13.02	0	3067	58166	57332	56866	56032	55566	57100	55800	80	16900	500	42940	100	1	16039185	9255	19.68	4.53	12	0.05	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.24	N	039130	500	80 억		2087649	N	N	17	N	00	N
122	20240605	160422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-800	5	-1.40	3189883800	56258	75.67	57700	57700	56400	74400	40200	57300	56700.92	13.04	0	-10509	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9062	19.27	4.43	12	0.35	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.24	N	039130	500	80 억		2090894	N	N	17	N	00	N
123	20240605	150422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-700	5	-1.22	2729392400	48114	64.72	57700	57700	56400	74400	40200	57300	56727.27	13.04	0	-11555	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9078	19.30	4.44	12	0.30	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
124	20240605	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-800	5	-1.40	2211964300	38960	52.40	57700	57700	56400	74400	40200	57300	56774.87	13.04	0	-10237	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9062	19.27	4.43	12	0.24	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
125	20240605	130423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-600	5	-1.05	1698977400	29885	40.20	57700	57700	56500	74400	40200	57300	56850.07	13.04	0	-5807	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9094	19.34	4.45	12	0.19	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
126	20240605	120421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-600	5	-1.05	1533985300	26977	36.29	57700	57700	56500	74400	40200	57300	56862.24	13.04	0	-4856	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9094	19.34	4.45	12	0.17	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
127	20240605	110423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-600	5	-1.05	1103787300	19379	26.07	57700	57700	56600	74400	40200	57300	56957.40	13.04	0	-6164	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9094	19.34	4.45	12	0.12	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
128	20240605	100423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	532659500	9332	12.55	57700	57700	56800	74400	40200	57300	57078.13	13.04	0	-1161	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.06	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
129	20240605	090422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	100	2	0.17	68944300	1202	1.62	57700	57700	57000	74400	40200	57300	57359.42	13.04	0	-802	59033	58166	57333	56466	55633	58600	56900	80	17100	500	43540	100	1	16039185	9206	19.58	4.51	12	0.01	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.24	N	039130	500	80 억		2090894	N	N	293	N	00	N
130	20240604	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	4261001400	74143	147.80	56500	58200	56500	74100	39900	57000	57470.17	12.96	0	11040	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.46	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.26	N	039130	500	80 억		2078192	N	N	293	N	00	N
131	20240604	150419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	4013795500	69829	139.20	56500	58200	56500	74100	39900	57000	57480.35	12.96	0	10200	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.44	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
132	20240604	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	3623421900	63020	125.63	56500	58200	56500	74100	39900	57000	57496.38	12.96	0	10021	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.39	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
133	20240604	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	600	2	1.05	3223452900	56066	111.77	56500	58200	56500	74100	39900	57000	57493.90	12.96	0	11587	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9239	19.65	4.52	12	0.35	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
134	20240604	120418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	500	2	0.88	2758084600	48000	95.69	56500	58200	56500	74100	39900	57000	57460.10	12.96	0	11338	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9223	19.61	4.51	12	0.30	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
135	20240604	110415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	100	2	0.18	2246612300	39096	77.94	56500	58200	56500	74100	39900	57000	57463.99	12.96	0	10008	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9158	19.47	4.48	12	0.24	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
136	20240604	100417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	300	2	0.53	1751594100	30429	60.66	56500	58200	56500	74100	39900	57000	57563.31	12.96	0	11005	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9190	19.54	4.50	12	0.19	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
137	20240604	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	600	2	1.05	235863700	4132	8.24	56500	57600	56500	74100	39900	57000	57082.21	12.96	0	1644	57933	57466	56933	56466	55933	57200	56200	80	17100	500	43320	100	1	16039185	9239	19.65	4.52	12	0.03	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.26	N	039130	500	80 억		2078192	N	N	502	N	00	N
138	20240603	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-200	5	-0.35	2810341300	49462	56.17	57400	57400	56400	74300	40100	57200	56818.12	13.00	0	-9072	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9142	19.44	4.47	12	0.31	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.27	N	039130	500	80 억		2085768	N	N	502	N	00	N
139	20240603	150415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-300	5	-0.52	2607716000	45906	52.13	57400	57400	56400	74300	40100	57200	56805.54	13.00	0	-9651	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9126	19.41	4.47	12	0.29	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
140	20240603	140413	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-200	5	-0.35	2100659800	37012	42.03	57400	57400	56400	74300	40100	57200	56756.16	13.00	0	-8522	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9142	19.44	4.47	12	0.23	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
141	20240603	130414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	-400	5	-0.70	1973783400	34780	39.49	57400	57400	56400	74300	40100	57200	56750.50	13.00	0	-8297	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9110	19.37	4.46	12	0.22	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
142	20240603	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-500	5	-0.87	1819410300	32059	36.40	57400	57400	56400	74300	40100	57200	56751.91	13.00	0	-8157	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9094	19.34	4.45	12	0.20	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
143	20240603	110412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-600	5	-1.05	1254271200	22067	25.06	57400	57400	56500	74300	40100	57200	56839.19	13.00	0	-10474	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9078	19.30	4.44	12	0.14	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
144	20240603	100410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-100	5	-0.17	613993500	10783	12.24	57400	57400	56600	74300	40100	57200	56940.83	13.00	0	-4879	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.07	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N
145	20240603	090410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-300	5	-0.52	127236800	2229	2.53	57400	57400	56900	74300	40100	57200	57082.35	13.00	0	-1536	58400	57800	56700	56100	55000	58100	56400	80	17100	500	43470	100	1	16039185	9126	19.41	4.47	12	0.01	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.27	N	039130	500	80 억		2085768	N	N	542	N	00	N