KissMeData/034120/price/prices-20240501.csv

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
20240531,160431,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19140,-70,5,-0.36,1160845580,60735,107.19,19090,19220,19050,24950,13450,19210,19113.14,0.00,0,-12837,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3551,7.55,0.40,12,0.33,2534.00,47379.00,37250,20240104,-48.62,19050,20240531,0.47,37250,-48.62,20240104,19050,0.47,20240531,37250,-48.62,20240104,19050,0.47,20240531,3.40,N,034120,5000,927 억,,0,N,N,256,N,00,N
20240531,150430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19150,-60,5,-0.31,1050415460,54959,97.00,19090,19220,19050,24950,13450,19210,19112.71,0.00,0,-12675,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3553,7.56,0.40,12,0.30,2534.00,47379.00,37250,20240104,-48.59,19050,20240531,0.52,37250,-48.59,20240104,19050,0.52,20240531,37250,-48.59,20240104,19050,0.52,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,140431,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19100,-110,5,-0.57,890005080,46577,82.21,19090,19220,19050,24950,13450,19210,19108.25,0.00,0,-10168,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3543,7.54,0.40,12,0.25,2534.00,47379.00,37250,20240104,-48.72,19050,20240531,0.26,37250,-48.72,20240104,19050,0.26,20240531,37250,-48.72,20240104,19050,0.26,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,130433,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19080,-130,5,-0.68,702509560,36757,64.87,19090,19220,19050,24950,13450,19210,19112.27,0.00,0,-7666,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3540,7.53,0.40,12,0.20,2534.00,47379.00,37250,20240104,-48.78,19050,20240531,0.16,37250,-48.78,20240104,19050,0.16,20240531,37250,-48.78,20240104,19050,0.16,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,120434,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19070,-140,5,-0.73,590281820,30881,54.50,19090,19220,19050,24950,13450,19210,19114.72,0.00,0,-5470,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3538,7.53,0.40,12,0.17,2534.00,47379.00,37250,20240104,-48.81,19050,20240531,0.10,37250,-48.81,20240104,19050,0.10,20240531,37250,-48.81,20240104,19050,0.10,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,110432,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19070,-140,5,-0.73,434259260,22704,40.07,19090,19220,19060,24950,13450,19210,19126.99,0.00,0,-3541,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3538,7.53,0.40,12,0.12,2534.00,47379.00,37250,20240104,-48.81,19060,20240531,0.05,37250,-48.81,20240104,19060,0.05,20240531,37250,-48.81,20240104,19060,0.05,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,100433,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19170,-40,5,-0.21,185524410,9686,17.10,19090,19220,19090,24950,13450,19210,19153.87,0.00,0,-1763,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3556,7.57,0.40,12,0.05,2534.00,47379.00,37250,20240104,-48.54,19090,20240531,0.42,37250,-48.54,20240104,19090,0.42,20240531,37250,-48.54,20240104,19090,0.42,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240531,090430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19130,-80,5,-0.42,37669900,1972,3.48,19090,19200,19090,24950,13450,19210,19102.38,0.00,0,-46,19663,19436,19293,19066,18923,19365,18995,928,5740,5000,13830,10,1,18551238,3549,7.55,0.40,12,0.01,2534.00,47379.00,37250,20240104,-48.64,19090,20240531,0.21,37250,-48.64,20240104,19090,0.21,20240531,37250,-48.64,20240104,19090,0.21,20240531,3.40,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,160429,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19210,-230,5,-1.18,1073504840,55726,52.35,19410,19520,19150,25250,13610,19440,19261.43,0.00,0,-4380,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3564,7.58,0.41,12,0.30,2534.00,47379.00,37250,20240104,-48.43,19150,20240530,0.31,37250,-48.43,20240104,19150,0.31,20240530,37250,-48.43,20240104,19150,0.31,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,150430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19170,-270,5,-1.39,980996950,50902,47.82,19410,19520,19160,25250,13610,19440,19269.53,0.00,0,-4379,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3556,7.57,0.40,12,0.27,2534.00,47379.00,37250,20240104,-48.54,19160,20240530,0.05,37250,-48.54,20240104,19160,0.05,20240530,37250,-48.54,20240104,19160,0.05,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,140430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19220,-220,5,-1.13,829964400,43029,40.42,19410,19520,19180,25250,13610,19440,19285.55,0.00,0,-4375,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3566,7.58,0.41,12,0.23,2534.00,47379.00,37250,20240104,-48.40,19180,20240530,0.21,37250,-48.40,20240104,19180,0.21,20240530,37250,-48.40,20240104,19180,0.21,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,130431,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19200,-240,5,-1.23,724402140,37531,35.25,19410,19520,19180,25250,13610,19440,19298.35,0.00,0,-4483,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3562,7.58,0.41,12,0.20,2534.00,47379.00,37250,20240104,-48.46,19180,20240530,0.10,37250,-48.46,20240104,19180,0.10,20240530,37250,-48.46,20240104,19180,0.10,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,120430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19210,-230,5,-1.18,619926120,32090,30.14,19410,19520,19200,25250,13610,19440,19315.18,0.00,0,-3435,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3564,7.58,0.41,12,0.17,2534.00,47379.00,37250,20240104,-48.43,19200,20240530,0.05,37250,-48.43,20240104,19200,0.05,20240530,37250,-48.43,20240104,19200,0.05,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,110429,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19260,-180,5,-0.93,462865480,23921,22.47,19410,19520,19250,25250,13610,19440,19346.56,0.00,0,-2296,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3573,7.60,0.41,12,0.13,2534.00,47379.00,37250,20240104,-48.30,19250,20240530,0.05,37250,-48.30,20240104,19250,0.05,20240530,37250,-48.30,20240104,19250,0.05,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,100430,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19300,-140,5,-0.72,304853970,15724,14.77,19410,19520,19260,25250,13610,19440,19384.95,0.00,0,-1214,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3580,7.62,0.41,12,0.08,2534.00,47379.00,37250,20240104,-48.19,19260,20240530,0.21,37250,-48.19,20240104,19260,0.21,20240530,37250,-48.19,20240104,19260,0.21,20240530,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240530,090430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19440,0,3,0.00,26969980,1388,1.30,19410,19440,19410,25250,13610,19440,19417.65,0.00,0,-98,19686,19562,19466,19342,19246,19515,19295,928,5810,5000,13990,10,1,18551238,3606,7.67,0.41,12,0.01,2534.00,47379.00,37250,20240104,-47.81,19370,20240529,0.36,37250,-47.81,20240104,19370,0.36,20240529,37250,-47.81,20240104,19370,0.36,20240529,3.39,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,160426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19440,-180,5,-0.92,2064665680,105994,103.03,19540,19590,19370,25500,13740,19620,19479.08,0.00,0,-47,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3606,7.67,0.41,12,0.57,2534.00,47379.00,37250,20240104,-47.81,19370,20240529,0.36,37250,-47.81,20240104,19370,0.36,20240529,37250,-47.81,20240104,19370,0.36,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,150426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19390,-230,5,-1.17,1912465460,98147,95.40,19540,19590,19380,25500,13740,19620,19485.71,0.00,0,14,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3597,7.65,0.41,12,0.53,2534.00,47379.00,37250,20240104,-47.95,19380,20240529,0.05,37250,-47.95,20240104,19380,0.05,20240529,37250,-47.95,20240104,19380,0.05,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,140427,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19430,-190,5,-0.97,1520853210,77965,75.78,19540,19590,19420,25500,13740,19620,19506.85,0.00,0,1,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3605,7.67,0.41,12,0.42,2534.00,47379.00,37250,20240104,-47.84,19420,20240529,0.05,37250,-47.84,20240104,19420,0.05,20240529,37250,-47.84,20240104,19420,0.05,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,130426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19490,-130,5,-0.66,1114881920,57113,55.52,19540,19590,19470,25500,13740,19620,19520.61,0.00,0,1,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3616,7.69,0.41,12,0.31,2534.00,47379.00,37250,20240104,-47.68,19470,20240529,0.10,37250,-47.68,20240104,19470,0.10,20240529,37250,-47.68,20240104,19470,0.10,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,120429,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19500,-120,5,-0.61,811199450,41536,40.37,19540,19590,19500,25500,13740,19620,19530.00,0.00,0,1,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3617,7.70,0.41,12,0.22,2534.00,47379.00,37250,20240104,-47.65,19500,20240529,0.00,37250,-47.65,20240104,19500,0.00,20240529,37250,-47.65,20240104,19500,0.00,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,110426,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19500,-120,5,-0.61,695964270,35630,34.63,19540,19590,19500,25500,13740,19620,19533.06,0.00,0,0,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3617,7.70,0.41,12,0.19,2534.00,47379.00,37250,20240104,-47.65,19500,20240529,0.00,37250,-47.65,20240104,19500,0.00,20240529,37250,-47.65,20240104,19500,0.00,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,100425,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19560,-60,5,-0.31,461412740,23611,22.95,19540,19590,19500,25500,13740,19620,19542.23,0.00,0,0,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3629,7.72,0.41,12,0.13,2534.00,47379.00,37250,20240104,-47.49,19500,20240529,0.31,37250,-47.49,20240104,19500,0.31,20240529,37250,-47.49,20240104,19500,0.31,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240529,090423,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19540,-80,5,-0.41,156052460,7986,7.76,19540,19570,19530,25500,13740,19620,19540.61,0.00,0,0,19833,19726,19653,19546,19473,19690,19510,928,5880,5000,14120,10,1,18551238,3625,7.71,0.41,12,0.04,2534.00,47379.00,37250,20240104,-47.54,19530,20240529,0.05,37250,-47.54,20240104,19530,0.05,20240529,37250,-47.54,20240104,19530,0.05,20240529,3.28,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240528,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19620,-170,5,-0.86,1994472530,101486,27.82,19630,19760,19580,25700,13860,19790,19652.71,0.00,0,-10018,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3640,7.74,0.41,12,0.55,2534.00,47379.00,37250,20240104,-47.33,19550,20240527,0.36,37250,-47.33,20240104,19550,0.36,20240527,37250,-47.33,20240104,19550,0.36,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,150425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19720,-70,5,-0.35,1804638290,91812,25.17,19630,19760,19580,25700,13860,19790,19655.78,0.00,0,-8661,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3658,7.78,0.42,12,0.49,2534.00,47379.00,37250,20240104,-47.06,19550,20240527,0.87,37250,-47.06,20240104,19550,0.87,20240527,37250,-47.06,20240104,19550,0.87,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19730,-60,5,-0.30,1555074870,79143,21.69,19630,19750,19580,25700,13860,19790,19648.90,0.00,0,-5800,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3660,7.79,0.42,12,0.43,2534.00,47379.00,37250,20240104,-47.03,19550,20240527,0.92,37250,-47.03,20240104,19550,0.92,20240527,37250,-47.03,20240104,19550,0.92,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,130424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19710,-80,5,-0.40,1390423780,70793,19.40,19630,19750,19580,25700,13860,19790,19640.67,0.00,0,-5800,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3656,7.78,0.42,12,0.38,2534.00,47379.00,37250,20240104,-47.09,19550,20240527,0.82,37250,-47.09,20240104,19550,0.82,20240527,37250,-47.09,20240104,19550,0.82,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,120425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19650,-140,5,-0.71,1238648550,63076,17.29,19630,19740,19580,25700,13860,19790,19637.37,0.00,0,-5801,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3645,7.75,0.41,12,0.34,2534.00,47379.00,37250,20240104,-47.25,19550,20240527,0.51,37250,-47.25,20240104,19550,0.51,20240527,37250,-47.25,20240104,19550,0.51,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,110416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19650,-140,5,-0.71,1109089180,56476,15.48,19630,19740,19580,25700,13860,19790,19638.21,0.00,0,-4952,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3645,7.75,0.41,12,0.30,2534.00,47379.00,37250,20240104,-47.25,19550,20240527,0.51,37250,-47.25,20240104,19550,0.51,20240527,37250,-47.25,20240104,19550,0.51,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19640,-150,5,-0.76,765955400,38998,10.69,19630,19740,19580,25700,13860,19790,19640.84,0.00,0,-2491,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3643,7.75,0.41,12,0.21,2534.00,47379.00,37250,20240104,-47.28,19550,20240527,0.46,37250,-47.28,20240104,19550,0.46,20240527,37250,-47.28,20240104,19550,0.46,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240528,090425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19630,-160,5,-0.81,158606970,8080,2.21,19630,19740,19610,25700,13860,19790,19629.34,0.00,0,-225,21363,20576,20063,19276,18763,20320,19020,928,5910,5000,14240,10,1,18551238,3642,7.75,0.41,12,0.04,2534.00,47379.00,37250,20240104,-47.30,19550,20240527,0.41,37250,-47.30,20240104,19550,0.41,20240527,37250,-47.30,20240104,19550,0.41,20240527,3.23,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240527,160418,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19790,-860,5,-4.16,7223533370,362996,360.97,20600,20850,19550,26800,14500,20650,19900.02,0.00,0,-5632,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3671,7.81,0.42,12,1.96,2534.00,47379.00,37250,20240104,-46.87,19550,20240527,1.23,37250,-46.87,20240104,19550,1.23,20240527,37250,-46.87,20240104,19550,1.23,20240527,3.26,N,034120,5000,927 억,,0,N,N,68,N,00,N
20240527,150425,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19830,-820,5,-3.97,6927746930,348047,346.11,20600,20850,19550,26800,14500,20650,19904.63,0.00,0,-5436,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3679,7.83,0.42,12,1.88,2534.00,47379.00,37250,20240104,-46.77,19550,20240527,1.43,37250,-46.77,20240104,19550,1.43,20240527,37250,-46.77,20240104,19550,1.43,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,140424,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19690,-960,5,-4.65,6477296040,325224,323.41,20600,20850,19550,26800,14500,20650,19916.41,0.00,0,-4107,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3653,7.77,0.42,12,1.75,2534.00,47379.00,37250,20240104,-47.14,19550,20240527,0.72,37250,-47.14,20240104,19550,0.72,20240527,37250,-47.14,20240104,19550,0.72,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,130424,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19710,-940,5,-4.55,5879589800,294773,293.13,20600,20850,19550,26800,14500,20650,19946.16,0.00,0,-3390,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3656,7.78,0.42,12,1.59,2534.00,47379.00,37250,20240104,-47.09,19550,20240527,0.82,37250,-47.09,20240104,19550,0.82,20240527,37250,-47.09,20240104,19550,0.82,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,120424,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19780,-870,5,-4.21,4011052690,199758,198.65,20600,20850,19780,26800,14500,20650,20079.56,0.00,0,-2872,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3669,7.81,0.42,12,1.08,2534.00,47379.00,37250,20240104,-46.90,19780,20240527,0.00,37250,-46.90,20240104,19780,0.00,20240527,37250,-46.90,20240104,19780,0.00,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,110424,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,19990,-660,5,-3.20,2264865010,111954,111.33,20600,20850,19980,26800,14500,20650,20230.32,0.00,0,-2171,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,10,1,18551238,3708,7.89,0.42,12,0.60,2534.00,47379.00,37250,20240104,-46.34,19980,20240527,0.05,37250,-46.34,20240104,19980,0.05,20240527,37250,-46.34,20240104,19980,0.05,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,100422,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20300,-350,5,-1.69,849451000,41471,41.24,20600,20850,20300,26800,14500,20650,20483.01,0.00,0,-1062,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,50,1,18551238,3766,8.01,0.43,12,0.22,2534.00,47379.00,37250,20240104,-45.50,20300,20240527,0.00,37250,-45.50,20240104,20300,0.00,20240527,37250,-45.50,20240104,20300,0.00,20240527,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240527,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20750,100,2,0.48,29222350,1414,1.41,20600,20850,20600,26800,14500,20650,20666.44,0.00,0,-67,21150,20900,20700,20450,20250,20800,20350,928,6150,5000,14860,50,1,18551238,3849,8.19,0.44,12,0.01,2534.00,47379.00,37250,20240104,-44.30,20500,20240524,1.22,37250,-44.30,20240104,20500,1.22,20240524,37250,-44.30,20240104,20500,1.22,20240524,3.26,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,160404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20650,-450,5,-2.13,2065277350,99825,73.78,20900,20950,20500,27400,14800,21100,20688.98,0.00,0,-13956,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3831,8.15,0.44,12,0.54,2534.00,47379.00,37250,20240104,-44.56,20500,20240524,0.73,37250,-44.56,20240104,20500,0.73,20240524,37250,-44.56,20240104,20500,0.73,20240524,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,150404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20600,-500,5,-2.37,1873175750,90485,66.88,20900,20950,20550,27400,14800,21100,20701.50,0.00,0,-11748,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3822,8.13,0.43,12,0.49,2534.00,47379.00,37250,20240104,-44.70,20550,20240524,0.24,37250,-44.70,20240104,20550,0.24,20240524,37250,-44.70,20240104,20550,0.24,20240524,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,140405,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20600,-500,5,-2.37,1593142800,76872,56.82,20900,20950,20550,27400,14800,21100,20724.61,0.00,0,-10263,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3822,8.13,0.43,12,0.41,2534.00,47379.00,37250,20240104,-44.70,20550,20240524,0.24,37250,-44.70,20240104,20550,0.24,20240524,37250,-44.70,20240104,20550,0.24,20240524,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,130404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20600,-500,5,-2.37,1323996900,63805,47.16,20900,20950,20600,27400,14800,21100,20750.67,0.00,0,-8208,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3822,8.13,0.43,12,0.34,2534.00,47379.00,37250,20240104,-44.70,20600,20240524,0.00,37250,-44.70,20240104,20600,0.00,20240524,37250,-44.70,20240104,20600,0.00,20240524,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,120403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20700,-400,5,-1.90,1059541550,51002,37.70,20900,20950,20700,27400,14800,21100,20774.50,0.00,0,-6559,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3840,8.17,0.44,12,0.27,2534.00,47379.00,37250,20240104,-44.43,20600,20240523,0.49,37250,-44.43,20240104,20600,0.49,20240523,37250,-44.43,20240104,20600,0.49,20240523,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,110403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20750,-350,5,-1.66,752953300,36208,26.76,20900,20950,20700,27400,14800,21100,20795.21,0.00,0,-4887,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3849,8.19,0.44,12,0.20,2534.00,47379.00,37250,20240104,-44.30,20600,20240523,0.73,37250,-44.30,20240104,20600,0.73,20240523,37250,-44.30,20240104,20600,0.73,20240523,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,100406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,-250,5,-1.18,524386350,25212,18.63,20900,20950,20700,27400,14800,21100,20799.07,0.00,0,-3037,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3868,8.23,0.44,12,0.14,2534.00,47379.00,37250,20240104,-44.03,20600,20240523,1.21,37250,-44.03,20240104,20600,1.21,20240523,37250,-44.03,20240104,20600,1.21,20240523,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240524,090405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-200,5,-0.95,32644450,1561,1.15,20900,20950,20900,27400,14800,21100,20912.40,0.00,0,-92,22833,21966,21283,20416,19733,22400,20850,928,6300,5000,15190,50,1,18551238,3877,8.25,0.44,12,0.01,2534.00,47379.00,37250,20240104,-43.89,20600,20240523,1.46,37250,-43.89,20240104,20600,1.46,20240523,37250,-43.89,20240104,20600,1.46,20240523,3.29,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240523,160401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21100,250,2,1.20,2819904150,133023,291.90,20800,22150,20600,27100,14600,20850,21198.79,0.00,0,-6837,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3914,8.33,0.45,12,0.72,2534.00,47379.00,37250,20240104,-43.36,20600,20240523,2.43,37250,-43.36,20240104,20600,2.43,20240523,37250,-43.36,20240104,20600,2.43,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,150404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21050,200,2,0.96,2712266500,127902,280.66,20800,22150,20600,27100,14600,20850,21205.84,0.00,0,-5986,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3905,8.31,0.44,12,0.69,2534.00,47379.00,37250,20240104,-43.49,20600,20240523,2.18,37250,-43.49,20240104,20600,2.18,20240523,37250,-43.49,20240104,20600,2.18,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,140404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21050,200,2,0.96,2540848500,119778,262.83,20800,22150,20600,27100,14600,20850,21213.00,0.00,0,-4366,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3905,8.31,0.44,12,0.65,2534.00,47379.00,37250,20240104,-43.49,20600,20240523,2.18,37250,-43.49,20240104,20600,2.18,20240523,37250,-43.49,20240104,20600,2.18,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,130404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21200,350,2,1.68,2308298150,108735,238.60,20800,22150,20600,27100,14600,20850,21228.68,0.00,0,-2708,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3933,8.37,0.45,12,0.59,2534.00,47379.00,37250,20240104,-43.09,20600,20240523,2.91,37250,-43.09,20240104,20600,2.91,20240523,37250,-43.09,20240104,20600,2.91,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,120402,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21350,500,2,2.40,2127609750,100238,219.96,20800,22150,20600,27100,14600,20850,21225.61,0.00,0,-2173,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3961,8.43,0.45,12,0.54,2534.00,47379.00,37250,20240104,-42.68,20600,20240523,3.64,37250,-42.68,20240104,20600,3.64,20240523,37250,-42.68,20240104,20600,3.64,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,110401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21600,750,2,3.60,1300544150,61610,135.19,20800,22150,20600,27100,14600,20850,21109.33,0.00,0,-1592,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,4007,8.52,0.46,12,0.33,2534.00,47379.00,37250,20240104,-42.01,20600,20240523,4.85,37250,-42.01,20240104,20600,4.85,20240523,37250,-42.01,20240104,20600,4.85,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,100402,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20700,-150,5,-0.72,412020550,19900,43.67,20800,20900,20600,27100,14600,20850,20704.50,0.00,0,-844,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3840,8.17,0.44,12,0.11,2534.00,47379.00,37250,20240104,-44.43,20600,20240523,0.49,37250,-44.43,20240104,20600,0.49,20240523,37250,-44.43,20240104,20600,0.49,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240523,090405,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20850,0,3,0.00,47757000,2294,5.03,20800,20900,20800,27100,14600,20850,20818.12,0.00,0,-65,21250,21050,20950,20750,20650,21000,20700,928,6250,5000,15010,50,1,18551238,3868,8.23,0.44,12,0.01,2534.00,47379.00,37250,20240104,-44.03,20800,20240523,0.24,37250,-44.03,20240104,20800,0.24,20240523,37250,-44.03,20240104,20800,0.24,20240523,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240522,160359,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20850,-150,5,-0.71,921836700,43965,37.74,21000,21150,20850,27300,14700,21000,20969.88,0.00,0,-3461,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3868,8.23,0.44,12,0.24,2534.00,47379.00,37250,20240104,-44.03,20850,20240522,0.00,37250,-44.03,20240104,20850,0.00,20240522,37250,-44.03,20240104,20850,0.00,20240522,3.25,N,034120,5000,927 억,,0,N,N,2,N,00,N
20240522,150402,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20900,-100,5,-0.48,831578250,39640,34.03,21000,21150,20850,27300,14700,21000,20978.26,0.00,0,-3461,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3877,8.25,0.44,12,0.21,2534.00,47379.00,37250,20240104,-43.89,20850,20240522,0.24,37250,-43.89,20240104,20850,0.24,20240522,37250,-43.89,20240104,20850,0.24,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,140402,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21050,50,2,0.24,492610800,23437,20.12,21000,21150,20850,27300,14700,21000,21018.51,0.00,0,-3462,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3905,8.31,0.44,12,0.13,2534.00,47379.00,37250,20240104,-43.49,20850,20240522,0.96,37250,-43.49,20240104,20850,0.96,20240522,37250,-43.49,20240104,20850,0.96,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,130400,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21100,100,2,0.48,449664550,21395,18.37,21000,21150,20850,27300,14700,21000,21017.28,0.00,0,-3474,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3914,8.33,0.45,12,0.12,2534.00,47379.00,37250,20240104,-43.36,20850,20240522,1.20,37250,-43.36,20240104,20850,1.20,20240522,37250,-43.36,20240104,20850,1.20,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,120401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21050,50,2,0.24,384556400,18299,15.71,21000,21150,20850,27300,14700,21000,21015.16,0.00,0,-3474,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3905,8.31,0.44,12,0.10,2534.00,47379.00,37250,20240104,-43.49,20850,20240522,0.96,37250,-43.49,20240104,20850,0.96,20240522,37250,-43.49,20240104,20850,0.96,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,110401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21050,50,2,0.24,329837500,15695,13.47,21000,21150,20850,27300,14700,21000,21015.46,0.00,0,-3247,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3905,8.31,0.44,12,0.08,2534.00,47379.00,37250,20240104,-43.49,20850,20240522,0.96,37250,-43.49,20240104,20850,0.96,20240522,37250,-43.49,20240104,20850,0.96,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,100401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,0,3,0.00,155031000,7401,6.35,21000,21050,20850,27300,14700,21000,20947.26,0.00,0,-1975,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3896,8.29,0.44,12,0.04,2534.00,47379.00,37250,20240104,-43.62,20850,20240522,0.72,37250,-43.62,20240104,20850,0.72,20240522,37250,-43.62,20240104,20850,0.72,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240522,090401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20900,-100,5,-0.48,39785650,1899,1.63,21000,21000,20850,27300,14700,21000,20950.69,0.00,0,-122,21600,21300,21100,20800,20600,21200,20700,928,6300,5000,15120,50,1,18551238,3877,8.25,0.44,12,0.01,2534.00,47379.00,37250,20240104,-43.89,20850,20240522,0.24,37250,-43.89,20240104,20850,0.24,20240522,37250,-43.89,20240104,20850,0.24,20240522,3.25,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240521,160357,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,-400,5,-1.87,2407301500,114663,69.71,21200,21400,20900,27800,15000,21400,20994.32,0.00,0,-13379,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3896,8.29,0.44,12,0.62,2534.00,47379.00,37250,20240104,-43.62,20900,20240521,0.48,37250,-43.62,20240104,20900,0.48,20240521,37250,-43.62,20240104,20900,0.48,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,150400,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20950,-450,5,-2.10,2141807950,102022,62.02,21200,21400,20900,27800,15000,21400,20993.38,0.00,0,-13313,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3886,8.27,0.44,12,0.55,2534.00,47379.00,37250,20240104,-43.76,20900,20240521,0.24,37250,-43.76,20240104,20900,0.24,20240521,37250,-43.76,20240104,20900,0.24,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,140400,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,-400,5,-1.87,1987945950,94678,57.56,21200,21400,20900,27800,15000,21400,20996.69,0.00,0,-12585,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3896,8.29,0.44,12,0.51,2534.00,47379.00,37250,20240104,-43.62,20900,20240521,0.48,37250,-43.62,20240104,20900,0.48,20240521,37250,-43.62,20240104,20900,0.48,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,130400,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,20950,-450,5,-2.10,1706248950,81254,49.40,21200,21400,20900,27800,15000,21400,20998.70,0.00,0,-10802,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3886,8.27,0.44,12,0.44,2534.00,47379.00,37250,20240104,-43.76,20900,20240521,0.24,37250,-43.76,20240104,20900,0.24,20240521,37250,-43.76,20240104,20900,0.24,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,120400,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,-400,5,-1.87,1329226800,63258,38.46,21200,21400,20900,27800,15000,21400,21012.47,0.00,0,-6540,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3896,8.29,0.44,12,0.34,2534.00,47379.00,37250,20240104,-43.62,20900,20240521,0.48,37250,-43.62,20240104,20900,0.48,20240521,37250,-43.62,20240104,20900,0.48,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,110401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,-400,5,-1.87,1166007950,55476,33.73,21200,21400,20900,27800,15000,21400,21017.88,0.00,0,-5629,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3896,8.29,0.44,12,0.30,2534.00,47379.00,37250,20240104,-43.62,20900,20240521,0.48,37250,-43.62,20240104,20900,0.48,20240521,37250,-43.62,20240104,20900,0.48,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,100401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21000,-400,5,-1.87,541188650,25653,15.60,21200,21400,21000,27800,15000,21400,21095.89,0.00,0,-2498,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3896,8.29,0.44,12,0.14,2534.00,47379.00,37250,20240104,-43.62,21000,20240521,0.00,37250,-43.62,20240104,21000,0.00,20240521,37250,-43.62,20240104,21000,0.00,20240521,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240521,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21200,-200,5,-0.93,68711550,3241,1.97,21200,21400,21150,27800,15000,21400,21197.48,0.00,0,-263,22233,21816,21433,21016,20633,21625,20825,928,6400,5000,15400,50,1,18551238,3933,8.37,0.45,12,0.02,2534.00,47379.00,37250,20240104,-43.09,21050,20240520,0.71,37250,-43.09,20240104,21050,0.71,20240520,37250,-43.09,20240104,21050,0.71,20240520,3.31,N,034120,5000,927 억,,0,N,N,342,N,00,N
20240517,160401,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21900,-200,5,-0.90,1498419900,68451,50.70,22100,22100,21800,28700,15500,22100,21889.96,0.00,0,-3223,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.37,2534.00,47379.00,37250,20240104,-41.21,21800,20240517,0.46,37250,-41.21,20240104,21800,0.46,20240517,37250,-41.21,20240104,21800,0.46,20240517,3.30,N,034120,5000,927 억,,0,N,N,145,N,00,N
20240517,150404,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21900,-200,5,-0.90,1386286750,63327,46.91,22100,22100,21800,28700,15500,22100,21890.63,0.00,0,-3226,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.34,2534.00,47379.00,37250,20240104,-41.21,21800,20240517,0.46,37250,-41.21,20240104,21800,0.46,20240517,37250,-41.21,20240104,21800,0.46,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,140356,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21900,-200,5,-0.90,1210901300,55304,40.97,22100,22100,21800,28700,15500,22100,21895.03,0.00,0,-3226,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.30,2534.00,47379.00,37250,20240104,-41.21,21800,20240517,0.46,37250,-41.21,20240104,21800,0.46,20240517,37250,-41.21,20240104,21800,0.46,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,130355,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21950,-150,5,-0.68,1140100150,52070,38.57,22100,22100,21800,28700,15500,22100,21895.17,0.00,0,-2726,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4072,8.66,0.46,12,0.28,2534.00,47379.00,37250,20240104,-41.07,21800,20240517,0.69,37250,-41.07,20240104,21800,0.69,20240517,37250,-41.07,20240104,21800,0.69,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,120356,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21850,-250,5,-1.13,943069750,43077,31.91,22100,22100,21800,28700,15500,22100,21892.22,0.00,0,-1906,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4053,8.62,0.46,12,0.23,2534.00,47379.00,37250,20240104,-41.34,21800,20240517,0.23,37250,-41.34,20240104,21800,0.23,20240517,37250,-41.34,20240104,21800,0.23,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,110355,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21900,-200,5,-0.90,769420800,35140,26.03,22100,22100,21800,28700,15500,22100,21895.34,0.00,0,-1670,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.19,2534.00,47379.00,37250,20240104,-41.21,21800,20240517,0.46,37250,-41.21,20240104,21800,0.46,20240517,37250,-41.21,20240104,21800,0.46,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,100353,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21950,-150,5,-0.68,489367850,22349,16.55,22100,22100,21800,28700,15500,22100,21895.81,0.00,0,-746,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4072,8.66,0.46,12,0.12,2534.00,47379.00,37250,20240104,-41.07,21800,20240517,0.69,37250,-41.07,20240104,21800,0.69,20240517,37250,-41.07,20240104,21800,0.69,20240517,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240517,090356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22000,-100,5,-0.45,50280500,2277,1.69,22100,22100,22000,28700,15500,22100,22081.16,0.00,0,-38,22566,22332,22116,21882,21666,22225,21775,928,6600,5000,15910,50,1,18551238,4081,8.68,0.46,12,0.01,2534.00,47379.00,37250,20240104,-40.94,21900,20240516,0.46,37250,-40.94,20240104,21900,0.46,20240516,37250,-40.94,20240104,21900,0.46,20240516,3.30,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240516,160354,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22100,-200,5,-0.90,2956739650,133949,159.25,22300,22350,21900,28950,15650,22300,22073.06,0.00,0,-16743,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4100,8.72,0.47,12,0.72,2534.00,47379.00,37250,20240104,-40.67,21900,20240516,0.91,37250,-40.67,20240104,21900,0.91,20240516,37250,-40.67,20240104,21900,0.91,20240516,3.28,N,034120,5000,927 억,,0,N,N,1714,N,00,N
20240516,150352,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,21950,-350,5,-1.57,2757362300,124890,148.48,22300,22350,21900,28950,15650,22300,22077.94,0.00,0,-16258,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4072,8.66,0.46,12,0.67,2534.00,47379.00,37250,20240104,-41.07,21900,20240516,0.23,37250,-41.07,20240104,21900,0.23,20240516,37250,-41.07,20240104,21900,0.23,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,140355,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22000,-300,5,-1.35,2535224800,114779,136.46,22300,22350,21900,28950,15650,22300,22087.47,0.00,0,-14546,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4081,8.68,0.46,12,0.62,2534.00,47379.00,37250,20240104,-40.94,21900,20240516,0.46,37250,-40.94,20240104,21900,0.46,20240516,37250,-40.94,20240104,21900,0.46,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,130355,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22000,-300,5,-1.35,2007778100,90729,107.87,22300,22350,21950,28950,15650,22300,22128.98,0.00,0,-8786,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4081,8.68,0.46,12,0.49,2534.00,47379.00,37250,20240104,-40.94,21950,20240516,0.23,37250,-40.94,20240104,21950,0.23,20240516,37250,-40.94,20240104,21950,0.23,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,120353,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22050,-250,5,-1.12,1510102300,68136,81.01,22300,22350,22050,28950,15650,22300,22162.62,0.00,0,-5423,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4091,8.70,0.47,12,0.37,2534.00,47379.00,37250,20240104,-40.81,22050,20240516,0.00,37250,-40.81,20240104,22050,0.00,20240516,37250,-40.81,20240104,22050,0.00,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,110353,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22100,-200,5,-0.90,1288770200,58110,69.09,22300,22350,22050,28950,15650,22300,22177.65,0.00,0,-3821,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4100,8.72,0.47,12,0.31,2534.00,47379.00,37250,20240104,-40.67,22050,20240516,0.23,37250,-40.67,20240104,22050,0.23,20240516,37250,-40.67,20240104,22050,0.23,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,100353,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,22200,-100,5,-0.45,844165850,38021,45.20,22300,22350,22100,28950,15650,22300,22202.06,0.00,0,-1720,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4118,8.76,0.47,12,0.20,2534.00,47379.00,37250,20240104,-40.40,22100,20240516,0.45,37250,-40.40,20240104,22100,0.45,20240516,37250,-40.40,20240104,22100,0.45,20240516,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240516,090353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22250,-50,5,-0.22,37066700,1664,1.98,22300,22300,22250,28950,15650,22300,22271.97,0.00,0,-110,22633,22466,22333,22166,22033,22400,22100,928,6650,5000,16050,50,1,18551238,4128,8.78,0.47,12,0.01,2534.00,47379.00,37250,20240104,-40.27,22100,20240419,0.68,37250,-40.27,20240104,22100,0.68,20240419,37250,-40.27,20240104,22100,0.68,20240419,3.28,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240514,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,-100,5,-0.45,1867883650,83845,208.50,22500,22500,22200,29100,15700,22400,22277.74,0.00,0,-3459,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4137,8.80,0.47,12,0.45,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.34,N,034120,5000,927 억,,0,N,N,1938,N,00,N
20240514,150359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22350,-50,5,-0.22,1758214850,78936,196.29,22500,22500,22200,29100,15700,22400,22273.93,0.00,0,-3491,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4146,8.82,0.47,12,0.43,2534.00,47379.00,37250,20240104,-40.00,22100,20240419,1.13,37250,-40.00,20240104,22100,1.13,20240419,37250,-40.00,20240104,22100,1.13,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,140357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22250,-150,5,-0.67,1563752300,70206,174.58,22500,22500,22200,29100,15700,22400,22273.77,0.00,0,-2890,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4128,8.78,0.47,12,0.38,2534.00,47379.00,37250,20240104,-40.27,22100,20240419,0.68,37250,-40.27,20240104,22100,0.68,20240419,37250,-40.27,20240104,22100,0.68,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,130358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22250,-150,5,-0.67,1102677400,49476,123.03,22500,22500,22200,29100,15700,22400,22287.12,0.00,0,-2140,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4128,8.78,0.47,12,0.27,2534.00,47379.00,37250,20240104,-40.27,22100,20240419,0.68,37250,-40.27,20240104,22100,0.68,20240419,37250,-40.27,20240104,22100,0.68,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22250,-150,5,-0.67,859614700,38556,95.88,22500,22500,22200,29100,15700,22400,22295.23,0.00,0,-1779,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4128,8.78,0.47,12,0.21,2534.00,47379.00,37250,20240104,-40.27,22100,20240419,0.68,37250,-40.27,20240104,22100,0.68,20240419,37250,-40.27,20240104,22100,0.68,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,110356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,-100,5,-0.45,499653300,22370,55.63,22500,22500,22250,29100,15700,22400,22335.86,0.00,0,-1122,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4137,8.80,0.47,12,0.12,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,100356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,0,3,0.00,279237100,12483,31.04,22500,22500,22300,29100,15700,22400,22369.39,0.00,0,-593,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4155,8.84,0.47,12,0.07,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240514,090357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22450,50,2,0.22,19547100,869,2.16,22500,22500,22450,29100,15700,22400,22493.79,0.00,0,-35,22666,22532,22416,22282,22166,22525,22275,928,6700,5000,16120,50,1,18551238,4165,8.86,0.47,12,0.00,2534.00,47379.00,37250,20240104,-39.73,22100,20240419,1.58,37250,-39.73,20240104,22100,1.58,20240419,37250,-39.73,20240104,22100,1.58,20240419,3.34,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240513,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,0,3,0.00,892922450,39800,64.89,22400,22550,22300,29100,15700,22400,22435.24,0.00,0,-4446,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4155,8.84,0.47,12,0.21,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.33,N,034120,5000,927 억,,0,N,N,2482,N,00,N
20240513,150358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22500,100,2,0.45,788952650,35166,57.34,22400,22550,22300,29100,15700,22400,22435.10,0.00,0,-4516,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4174,8.88,0.47,12,0.19,2534.00,47379.00,37250,20240104,-39.60,22100,20240419,1.81,37250,-39.60,20240104,22100,1.81,20240419,37250,-39.60,20240104,22100,1.81,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,140356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,0,3,0.00,711698750,31722,51.72,22400,22550,22300,29100,15700,22400,22435.49,0.00,0,-4513,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4155,8.84,0.47,12,0.17,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,130356,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,0,3,0.00,615171800,27421,44.71,22400,22550,22300,29100,15700,22400,22434.33,0.00,0,-3077,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4155,8.84,0.47,12,0.15,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,120358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22450,50,2,0.22,558519050,24894,40.59,22400,22550,22300,29100,15700,22400,22435.89,0.00,0,-2553,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4165,8.86,0.47,12,0.13,2534.00,47379.00,37250,20240104,-39.73,22100,20240419,1.58,37250,-39.73,20240104,22100,1.58,20240419,37250,-39.73,20240104,22100,1.58,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,110355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22450,50,2,0.22,460375950,20517,33.45,22400,22550,22300,29100,15700,22400,22438.76,0.00,0,-1661,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4165,8.86,0.47,12,0.11,2534.00,47379.00,37250,20240104,-39.73,22100,20240419,1.58,37250,-39.73,20240104,22100,1.58,20240419,37250,-39.73,20240104,22100,1.58,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,100357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22500,100,2,0.45,243666800,10865,17.72,22400,22550,22300,29100,15700,22400,22426.76,0.00,0,-1116,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4174,8.88,0.47,12,0.06,2534.00,47379.00,37250,20240104,-39.60,22100,20240419,1.81,37250,-39.60,20240104,22100,1.81,20240419,37250,-39.60,20240104,22100,1.81,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240513,090357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22350,-50,5,-0.22,14088750,629,1.03,22400,22400,22350,29100,15700,22400,22398.65,0.00,0,-60,22633,22516,22383,22266,22133,22575,22325,928,6700,5000,16120,50,1,18551238,4146,8.82,0.47,12,0.00,2534.00,47379.00,37250,20240104,-40.00,22100,20240419,1.13,37250,-40.00,20240104,22100,1.13,20240419,37250,-40.00,20240104,22100,1.13,20240419,3.33,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,160347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,100,2,0.45,1359969800,60813,55.79,22250,22500,22250,28950,15650,22300,22362.97,0.00,0,-5258,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4155,8.84,0.47,12,0.33,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,150349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,0,3,0.00,1204124100,53847,49.40,22250,22500,22250,28950,15650,22300,22361.95,0.00,0,-4775,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4137,8.80,0.47,12,0.29,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,140350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,0,3,0.00,976224800,43638,40.03,22250,22500,22250,28950,15650,22300,22370.98,0.00,0,-3397,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4137,8.80,0.47,12,0.24,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,130347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22450,150,2,0.67,838731550,37498,34.40,22250,22500,22250,28950,15650,22300,22367.37,0.00,0,-3152,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4165,8.86,0.47,12,0.20,2534.00,47379.00,37250,20240104,-39.73,22100,20240419,1.58,37250,-39.73,20240104,22100,1.58,20240419,37250,-39.73,20240104,22100,1.58,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,120346,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,0,3,0.00,609483000,27265,25.01,22250,22500,22250,28950,15650,22300,22354.04,0.00,0,-2280,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4137,8.80,0.47,12,0.15,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,110347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22350,50,2,0.22,450941850,20168,18.50,22250,22500,22250,28950,15650,22300,22359.27,0.00,0,-1423,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4146,8.82,0.47,12,0.11,2534.00,47379.00,37250,20240104,-40.00,22100,20240419,1.13,37250,-40.00,20240104,22100,1.13,20240419,37250,-40.00,20240104,22100,1.13,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,100347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,100,2,0.45,258481950,11556,10.60,22250,22500,22250,28950,15650,22300,22367.77,0.00,0,-768,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4155,8.84,0.47,12,0.06,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240510,090349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22250,-50,5,-0.22,34712250,1559,1.43,22250,22300,22250,28950,15650,22300,22265.72,0.00,0,-40,22766,22532,22416,22182,22066,22475,22125,928,6650,5000,16050,50,1,18551238,4128,8.78,0.47,12,0.01,2534.00,47379.00,37250,20240104,-40.27,22100,20240419,0.68,37250,-40.27,20240104,22100,0.68,20240419,37250,-40.27,20240104,22100,0.68,20240419,3.32,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,160353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22300,-350,5,-1.55,2416340100,107846,113.37,22600,22650,22300,29400,15900,22650,22408.38,0.00,0,-9738,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4137,8.80,0.47,12,0.58,2534.00,47379.00,37250,20240104,-40.13,22100,20240419,0.90,37250,-40.13,20240104,22100,0.90,20240419,37250,-40.13,20240104,22100,0.90,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,150355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,-250,5,-1.10,2051457050,91508,96.20,22600,22650,22300,29400,15900,22650,22418.32,0.00,0,-8759,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4155,8.84,0.47,12,0.49,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,140348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,-250,5,-1.10,1719762450,76666,80.60,22600,22650,22300,29400,15900,22650,22431.86,0.00,0,-7289,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4155,8.84,0.47,12,0.41,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,130349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22350,-300,5,-1.32,1422699850,63373,66.62,22600,22650,22350,29400,15900,22650,22449.60,0.00,0,-5672,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4146,8.82,0.47,12,0.34,2534.00,47379.00,37250,20240104,-40.00,22100,20240419,1.13,37250,-40.00,20240104,22100,1.13,20240419,37250,-40.00,20240104,22100,1.13,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,120348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,-250,5,-1.10,1179785150,52519,55.21,22600,22650,22400,29400,15900,22650,22463.94,0.00,0,-4449,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4155,8.84,0.47,12,0.28,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,110341,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22400,-250,5,-1.10,804881350,35805,37.64,22600,22650,22400,29400,15900,22650,22479.54,0.00,0,-2843,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4155,8.84,0.47,12,0.19,2534.00,47379.00,37250,20240104,-39.87,22100,20240419,1.36,37250,-39.87,20240104,22100,1.36,20240419,37250,-39.87,20240104,22100,1.36,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,100344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22450,-200,5,-0.88,515862350,22923,24.10,22600,22650,22400,29400,15900,22650,22504.09,0.00,0,-1420,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4165,8.86,0.47,12,0.12,2534.00,47379.00,37250,20240104,-39.73,22100,20240419,1.58,37250,-39.73,20240104,22100,1.58,20240419,37250,-39.73,20240104,22100,1.58,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240509,090342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22600,-50,5,-0.22,46760250,2069,2.18,22600,22650,22600,29400,15900,22650,22600.22,0.00,0,-62,23016,22832,22666,22482,22316,22750,22400,928,6750,5000,16300,50,1,18551238,4193,8.92,0.48,12,0.01,2534.00,47379.00,37250,20240104,-39.33,22100,20240419,2.26,37250,-39.33,20240104,22100,2.26,20240419,37250,-39.33,20240104,22100,2.26,20240419,3.31,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,160342,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22650,-200,5,-0.88,2138797100,94619,184.04,22700,22850,22500,29700,16000,22850,22604.19,0.00,0,-5435,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4202,8.94,0.48,12,0.51,2534.00,47379.00,37250,20240104,-39.19,22100,20240419,2.49,37250,-39.19,20240104,22100,2.49,20240419,37250,-39.19,20240104,22100,2.49,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,150344,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22600,-250,5,-1.09,2066439100,91423,177.83,22700,22850,22500,29700,16000,22850,22603.06,0.00,0,-4458,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4193,8.92,0.48,12,0.49,2534.00,47379.00,37250,20240104,-39.33,22100,20240419,2.26,37250,-39.33,20240104,22100,2.26,20240419,37250,-39.33,20240104,22100,2.26,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,140339,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22650,-200,5,-0.88,2005898700,88745,172.62,22700,22850,22500,29700,16000,22850,22602.95,0.00,0,-4252,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4202,8.94,0.48,12,0.48,2534.00,47379.00,37250,20240104,-39.19,22100,20240419,2.49,37250,-39.19,20240104,22100,2.49,20240419,37250,-39.19,20240104,22100,2.49,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,130339,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22500,-350,5,-1.53,1840127650,81397,158.33,22700,22850,22500,29700,16000,22850,22606.82,0.00,0,-2949,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4174,8.88,0.47,12,0.44,2534.00,47379.00,37250,20240104,-39.60,22100,20240419,1.81,37250,-39.60,20240104,22100,1.81,20240419,37250,-39.60,20240104,22100,1.81,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,120340,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22500,-350,5,-1.53,1593862400,70467,137.07,22700,22850,22500,29700,16000,22850,22618.56,0.00,0,-2179,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4174,8.88,0.47,12,0.38,2534.00,47379.00,37250,20240104,-39.60,22100,20240419,1.81,37250,-39.60,20240104,22100,1.81,20240419,37250,-39.60,20240104,22100,1.81,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,110415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22550,-300,5,-1.31,1450492050,64105,124.69,22700,22850,22500,29700,16000,22850,22626.82,0.00,0,-1629,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4183,8.90,0.48,12,0.35,2534.00,47379.00,37250,20240104,-39.46,22100,20240419,2.04,37250,-39.46,20240104,22100,2.04,20240419,37250,-39.46,20240104,22100,2.04,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,100347,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22600,-250,5,-1.09,764750150,33720,65.59,22700,22850,22550,29700,16000,22850,22679.42,0.00,0,-720,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4193,8.92,0.48,12,0.18,2534.00,47379.00,37250,20240104,-39.33,22100,20240419,2.26,37250,-39.33,20240104,22100,2.26,20240419,37250,-39.33,20240104,22100,2.26,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240508,090343,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,22800,-50,5,-0.22,49021650,2156,4.19,22700,22850,22700,29700,16000,22850,22737.31,0.00,0,-76,23116,22982,22866,22732,22616,22925,22675,928,6850,5000,16450,50,1,18551238,4230,9.00,0.48,12,0.01,2534.00,47379.00,37250,20240104,-38.79,22100,20240419,3.17,37250,-38.79,20240104,22100,3.17,20240419,37250,-38.79,20240104,22100,3.17,20240419,3.45,N,034120,5000,927 억,,0,N,N,0,N,00,N
20240503,160350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22850,-250,5,-1.08,1580925350,69228,128.49,23050,23150,22650,30000,16200,23100,22836.04,0.00,0,-5290,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4239,9.02,0.48,12,0.37,2534.00,47379.00,37250,20240104,-38.66,22100,20240419,3.39,37250,-38.66,20240104,22100,3.39,20240419,37250,-38.66,20240104,22100,3.39,20240419,3.44,N,034120,5000,927 억,,0,N,N,83,N,00,N
20240503,150349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22850,-250,5,-1.08,1466512900,64222,119.20,23050,23150,22650,30000,16200,23100,22835.05,0.00,0,-5224,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4239,9.02,0.48,12,0.35,2534.00,47379.00,37250,20240104,-38.66,22100,20240419,3.39,37250,-38.66,20240104,22100,3.39,20240419,37250,-38.66,20240104,22100,3.39,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,140350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22900,-200,5,-0.87,1301692150,56999,105.79,23050,23150,22650,30000,16200,23100,22837.11,0.00,0,-4388,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4248,9.04,0.48,12,0.31,2534.00,47379.00,37250,20240104,-38.52,22100,20240419,3.62,37250,-38.52,20240104,22100,3.62,20240419,37250,-38.52,20240104,22100,3.62,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,130350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22900,-200,5,-0.87,1124528150,49249,91.41,23050,23150,22650,30000,16200,23100,22833.52,0.00,0,-3440,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4248,9.04,0.48,12,0.27,2534.00,47379.00,37250,20240104,-38.52,22100,20240419,3.62,37250,-38.52,20240104,22100,3.62,20240419,37250,-38.52,20240104,22100,3.62,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,120349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22850,-250,5,-1.08,1066778000,46726,86.72,23050,23150,22650,30000,16200,23100,22830.50,0.00,0,-2480,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4239,9.02,0.48,12,0.25,2534.00,47379.00,37250,20240104,-38.66,22100,20240419,3.39,37250,-38.66,20240104,22100,3.39,20240419,37250,-38.66,20240104,22100,3.39,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,110347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22900,-200,5,-0.87,928340350,40664,75.47,23050,23150,22650,30000,16200,23100,22829.54,0.00,0,-1733,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4248,9.04,0.48,12,0.22,2534.00,47379.00,37250,20240104,-38.52,22100,20240419,3.62,37250,-38.52,20240104,22100,3.62,20240419,37250,-38.52,20240104,22100,3.62,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,100347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,22800,-300,5,-1.30,686846650,30087,55.84,23050,23150,22650,30000,16200,23100,22828.69,0.00,0,-876,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4230,9.00,0.48,12,0.16,2534.00,47379.00,37250,20240104,-38.79,22100,20240419,3.17,37250,-38.79,20240104,22100,3.17,20240419,37250,-38.79,20240104,22100,3.17,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240503,090346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23100,0,3,0.00,15363650,666,1.24,23050,23150,23050,30000,16200,23100,23068.54,0.00,0,-66,23600,23350,23200,22950,22800,23275,22875,928,6900,5000,16630,50,1,18551238,4285,9.12,0.49,12,0.00,2534.00,47379.00,37250,20240104,-37.99,22100,20240419,4.52,37250,-37.99,20240104,22100,4.52,20240419,37250,-37.99,20240104,22100,4.52,20240419,3.44,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240502,160345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23100,-400,5,-1.70,1244315950,53693,73.40,23450,23450,23050,30550,16450,23500,23176.01,0.00,0,-1281,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4285,9.12,0.49,12,0.29,2534.00,47379.00,37250,20230425,-37.99,22100,20240419,4.52,37250,-37.99,20240104,22100,4.52,20240419,37250,-37.99,20240104,22100,4.52,20240419,3.42,N,034120,5000,927 억,,0,N,N,22,N,00,N
20240502,150347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23100,-400,5,-1.70,1047955750,45182,61.76,23450,23450,23050,30550,16450,23500,23194.10,0.00,0,-1233,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4285,9.12,0.49,12,0.24,2534.00,47379.00,37250,20230425,-37.99,22100,20240419,4.52,37250,-37.99,20240104,22100,4.52,20240419,37250,-37.99,20240104,22100,4.52,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,140345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23250,-250,5,-1.06,596516500,25655,35.07,23450,23450,23150,30550,16450,23500,23251.47,0.00,0,-48,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4313,9.18,0.49,12,0.14,2534.00,47379.00,37250,20230425,-37.58,22100,20240419,5.20,37250,-37.58,20240104,22100,5.20,20240419,37250,-37.58,20240104,22100,5.20,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23250,-250,5,-1.06,553179550,23791,32.52,23450,23450,23150,30550,16450,23500,23251.63,0.00,0,22,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4313,9.18,0.49,12,0.13,2534.00,47379.00,37250,20230425,-37.58,22100,20240419,5.20,37250,-37.58,20240104,22100,5.20,20240419,37250,-37.58,20240104,22100,5.20,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23250,-250,5,-1.06,352258650,15135,20.69,23450,23450,23200,30550,16450,23500,23274.44,0.00,0,30,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4313,9.18,0.49,12,0.08,2534.00,47379.00,37250,20230425,-37.58,22100,20240419,5.20,37250,-37.58,20240104,22100,5.20,20240419,37250,-37.58,20240104,22100,5.20,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,110343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23250,-250,5,-1.06,306959750,13188,18.03,23450,23450,23200,30550,16450,23500,23275.69,0.00,0,37,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4313,9.18,0.49,12,0.07,2534.00,47379.00,37250,20230425,-37.58,22100,20240419,5.20,37250,-37.58,20240104,22100,5.20,20240419,37250,-37.58,20240104,22100,5.20,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,100343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23300,-200,5,-0.85,163718950,7032,9.61,23450,23450,23200,30550,16450,23500,23281.99,0.00,0,44,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4322,9.19,0.49,12,0.04,2534.00,47379.00,37250,20230425,-37.45,22100,20240419,5.43,37250,-37.45,20240104,22100,5.43,20240419,37250,-37.45,20240104,22100,5.43,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N
20240502,090344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,23300,-200,5,-0.85,35757850,1528,2.09,23450,23450,23250,30550,16450,23500,23401.73,0.00,0,-16,24266,23882,23416,23032,22566,24075,23225,928,7050,5000,16920,50,1,18551238,4322,9.19,0.49,12,0.01,2534.00,47379.00,37250,20230425,-37.45,22100,20240419,5.43,37250,-37.45,20240104,22100,5.43,20240419,37250,-37.45,20240104,22100,5.43,20240419,3.42,N,034120,5000,927 억,,0,N,N,181,N,00,N