KissMeData/035510/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	160434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	10	2	0.10	178932570	17205	99.72	10370	10440	10360	13460	7260	10360	10400.09	1.26	0	52	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1784	5.86	0.42	12	0.10	1770.00	24729.00	14400	20230622	-27.99	10340	20240627	0.29	14150	-26.71	20240131	10340	0.29	20240627	14250	-27.23	20230721	10340	0.29	20240627	1.14	N	035510	500	86 억		216624	N	N	16	N	00	N
3	20240628	150442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	10	2	0.10	174891150	16815	97.46	10370	10440	10360	13460	7260	10360	10400.90	1.26	0	34	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1784	5.86	0.42	12	0.10	1770.00	24729.00	14400	20230622	-27.99	10340	20240627	0.29	14150	-26.71	20240131	10340	0.29	20240627	14250	-27.23	20230721	10340	0.29	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
4	20240628	140440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10400	40	2	0.39	122892600	11805	68.42	10370	10440	10370	13460	7260	10360	10410.22	1.26	0	161	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1789	5.88	0.42	12	0.07	1770.00	24729.00	14400	20230622	-27.78	10340	20240627	0.58	14150	-26.50	20240131	10340	0.58	20240627	14250	-27.02	20230721	10340	0.58	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
5	20240628	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10410	50	2	0.48	110499910	10611	61.50	10370	10440	10370	13460	7260	10360	10413.71	1.26	0	175	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1791	5.88	0.42	12	0.06	1770.00	24729.00	14400	20230622	-27.71	10340	20240627	0.68	14150	-26.43	20240131	10340	0.68	20240627	14250	-26.95	20230721	10340	0.68	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
6	20240628	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	60	2	0.58	99800150	9580	55.52	10370	10440	10370	13460	7260	10360	10417.55	1.26	0	120	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1792	5.89	0.42	12	0.06	1770.00	24729.00	14400	20230622	-27.64	10340	20240627	0.77	14150	-26.36	20240131	10340	0.77	20240627	14250	-26.88	20230721	10340	0.77	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
7	20240628	110434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10390	30	2	0.29	91335720	8766	50.81	10370	10440	10370	13460	7260	10360	10419.32	1.26	0	120	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1787	5.87	0.42	12	0.05	1770.00	24729.00	14400	20230622	-27.85	10340	20240627	0.48	14150	-26.57	20240131	10340	0.48	20240627	14250	-27.09	20230721	10340	0.48	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
8	20240628	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	70	2	0.68	69877980	6708	38.88	10370	10440	10370	13460	7260	10360	10417.11	1.26	0	300	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1794	5.89	0.42	12	0.04	1770.00	24729.00	14400	20230622	-27.57	10340	20240627	0.87	14150	-26.29	20240131	10340	0.87	20240627	14250	-26.81	20230721	10340	0.87	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
9	20240628	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	10	2	0.10	41480	4	0.02	10370	10370	10370	13460	7260	10360	10370.00	1.26	0	0	10480	10420	10380	10320	10280	10400	10300	86	3100	500	7660	10	1	17200000	1784	5.86	0.42	12	0.00	1770.00	24729.00	14400	20230622	-27.99	10340	20240627	0.29	14150	-26.71	20240131	10340	0.29	20240627	14250	-27.23	20230721	10340	0.29	20240627	1.14	N	035510	500	86 억		216624	N	N	17	N	00	N
10	20240627	160428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10360	-60	5	-0.58	177574920	17114	108.67	10440	10440	10340	13540	7300	10420	10376.01	1.27	0	-1837	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1782	5.85	0.42	12	0.10	1770.00	24729.00	14530	20230621	-28.70	10340	20240627	0.19	14150	-26.78	20240131	10340	0.19	20240627	14250	-27.30	20230721	10340	0.19	20240627	1.10	N	035510	500	86 억		218476	N	N	17	N	00	N
11	20240627	150434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10360	-60	5	-0.58	174747760	16841	106.93	10440	10440	10340	13540	7300	10420	10376.33	1.27	0	-1780	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1782	5.85	0.42	12	0.10	1770.00	24729.00	14530	20230621	-28.70	10340	20240627	0.19	14150	-26.78	20240131	10340	0.19	20240627	14250	-27.30	20230721	10340	0.19	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
12	20240627	140431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	-20	5	-0.19	94389680	9099	57.78	10440	10440	10340	13540	7300	10420	10373.63	1.27	0	-1758	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1789	5.88	0.42	12	0.05	1770.00	24729.00	14530	20230621	-28.42	10340	20240627	0.58	14150	-26.50	20240131	10340	0.58	20240627	14250	-27.02	20230721	10340	0.58	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
13	20240627	130432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	-40	5	-0.38	79317390	7648	48.56	10440	10440	10340	13540	7300	10420	10371.00	1.27	0	-1741	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1785	5.86	0.42	12	0.04	1770.00	24729.00	14530	20230621	-28.56	10340	20240627	0.39	14150	-26.64	20240131	10340	0.39	20240627	14250	-27.16	20230721	10340	0.39	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
14	20240627	120433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	-40	5	-0.38	76419170	7369	46.79	10440	10440	10340	13540	7300	10420	10370.36	1.27	0	-1541	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1785	5.86	0.42	12	0.04	1770.00	24729.00	14530	20230621	-28.56	10340	20240627	0.39	14150	-26.64	20240131	10340	0.39	20240627	14250	-27.16	20230721	10340	0.39	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
15	20240627	110432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	-40	5	-0.38	26986480	2597	16.49	10440	10440	10370	13540	7300	10420	10391.41	1.27	0	-1257	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1785	5.86	0.42	12	0.02	1770.00	24729.00	14530	20230621	-28.56	10370	20240627	0.10	14150	-26.64	20240131	10370	0.10	20240627	14250	-27.16	20230721	10370	0.10	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
16	20240627	100432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10390	-30	5	-0.29	14905310	1433	9.10	10440	10440	10370	13540	7300	10420	10401.47	1.27	0	-1163	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1787	5.87	0.42	12	0.01	1770.00	24729.00	14530	20230621	-28.49	10370	20240627	0.19	14150	-26.57	20240131	10370	0.19	20240627	14250	-27.09	20230721	10370	0.19	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
17	20240627	090432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	-20	5	-0.19	8060540	774	4.91	10440	10440	10380	13540	7300	10420	10414.13	1.27	0	-772	10466	10442	10416	10392	10366	10455	10405	86	3120	500	7710	10	1	17200000	1789	5.88	0.42	12	0.00	1770.00	24729.00	14530	20230621	-28.42	10380	20240627	0.19	14150	-26.50	20240131	10380	0.19	20240627	14250	-27.02	20230721	10380	0.19	20240627	1.10	N	035510	500	86 억		218476	N	N	26	N	00	N
18	20240626	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-10	5	-0.10	163956240	15738	77.98	10390	10440	10390	13550	7310	10430	10417.86	1.27	0	-510	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1792	5.89	0.42	12	0.09	1770.00	24729.00	14540	20230620	-28.34	10380	20240625	0.39	14150	-26.36	20240131	10380	0.39	20240625	14250	-26.88	20230721	10380	0.39	20240625	1.02	N	035510	500	86 억		218990	N	N	26	N	00	N
19	20240626	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-10	5	-0.10	147308590	14138	70.06	10390	10440	10390	13550	7310	10430	10419.34	1.27	0	-468	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1792	5.89	0.42	12	0.08	1770.00	24729.00	14540	20230620	-28.34	10380	20240625	0.39	14150	-26.36	20240131	10380	0.39	20240625	14250	-26.88	20230721	10380	0.39	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
20	20240626	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-10	5	-0.10	143736570	13795	68.36	10390	10440	10390	13550	7310	10430	10419.47	1.27	0	-443	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1792	5.89	0.42	12	0.08	1770.00	24729.00	14540	20230620	-28.34	10380	20240625	0.39	14150	-26.36	20240131	10380	0.39	20240625	14250	-26.88	20230721	10380	0.39	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
21	20240626	130433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	0	3	0.00	103775310	9956	49.33	10390	10440	10390	13550	7310	10430	10423.39	1.27	0	-115	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1794	5.89	0.42	12	0.06	1770.00	24729.00	14540	20230620	-28.27	10380	20240625	0.48	14150	-26.29	20240131	10380	0.48	20240625	14250	-26.81	20230721	10380	0.48	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
22	20240626	120431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-10	5	-0.10	97628570	9366	46.41	10390	10440	10390	13550	7310	10430	10423.72	1.27	0	130	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1792	5.89	0.42	12	0.05	1770.00	24729.00	14540	20230620	-28.34	10380	20240625	0.39	14150	-26.36	20240131	10380	0.39	20240625	14250	-26.88	20230721	10380	0.39	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
23	20240626	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	0	3	0.00	43102050	4137	20.50	10390	10440	10390	13550	7310	10430	10418.67	1.27	0	145	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1794	5.89	0.42	12	0.02	1770.00	24729.00	14540	20230620	-28.27	10380	20240625	0.48	14150	-26.29	20240131	10380	0.48	20240625	14250	-26.81	20230721	10380	0.48	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
24	20240626	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	0	3	0.00	17486700	1681	8.33	10390	10440	10390	13550	7310	10430	10402.56	1.27	0	176	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1794	5.89	0.42	12	0.01	1770.00	24729.00	14540	20230620	-28.27	10380	20240625	0.48	14150	-26.29	20240131	10380	0.48	20240625	14250	-26.81	20230721	10380	0.48	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
25	20240626	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10440	10	2	0.10	4187720	403	2.00	10390	10440	10390	13550	7310	10430	10391.36	1.27	0	349	10556	10492	10436	10372	10316	10525	10405	86	3120	500	7710	10	1	17200000	1796	5.90	0.42	12	0.00	1770.00	24729.00	14540	20230620	-28.20	10380	20240625	0.58	14150	-26.22	20240131	10380	0.58	20240625	14250	-26.74	20230721	10380	0.58	20240625	1.02	N	035510	500	86 억		218990	N	N	71	N	00	N
26	20240625	160430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10430	20	2	0.19	209711790	20174	63.61	10410	10500	10380	13530	7290	10410	10395.14	1.27	0	454	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1794	5.89	0.42	12	0.12	1770.00	24729.00	14540	20230620	-28.27	10380	20240625	0.48	14150	-26.29	20240131	10380	0.48	20240625	14250	-26.81	20230721	10380	0.48	20240625	1.01	N	035510	500	86 억		218382	N	N	71	N	00	N
27	20240625	150431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10390	-20	5	-0.19	191934840	18465	58.22	10410	10500	10380	13530	7290	10410	10394.52	1.27	0	-330	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1787	5.87	0.42	12	0.11	1770.00	24729.00	14540	20230620	-28.54	10380	20240625	0.10	14150	-26.57	20240131	10380	0.10	20240625	14250	-27.09	20230721	10380	0.10	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
28	20240625	140431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	-10	5	-0.10	172297490	16576	52.26	10410	10500	10380	13530	7290	10410	10394.39	1.27	0	-354	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1789	5.88	0.42	12	0.10	1770.00	24729.00	14540	20230620	-28.47	10380	20240625	0.19	14150	-26.50	20240131	10380	0.19	20240625	14250	-27.02	20230721	10380	0.19	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
29	20240625	130431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10390	-20	5	-0.19	158530020	15250	48.08	10410	10500	10380	13530	7290	10410	10395.41	1.27	0	-385	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1787	5.87	0.42	12	0.09	1770.00	24729.00	14540	20230620	-28.54	10380	20240625	0.10	14150	-26.57	20240131	10380	0.10	20240625	14250	-27.09	20230721	10380	0.10	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
30	20240625	120433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	-30	5	-0.29	133791480	12867	40.57	10410	10500	10380	13530	7290	10410	10398.03	1.27	0	-406	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1785	5.86	0.42	12	0.07	1770.00	24729.00	14540	20230620	-28.61	10380	20240625	0.00	14150	-26.64	20240131	10380	0.00	20240625	14250	-27.16	20230721	10380	0.00	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
31	20240625	110434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	-10	5	-0.10	60765020	5840	18.41	10410	10500	10380	13530	7290	10410	10404.97	1.27	0	-418	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1789	5.88	0.42	12	0.03	1770.00	24729.00	14540	20230620	-28.47	10380	20240625	0.19	14150	-26.50	20240131	10380	0.19	20240625	14250	-27.02	20230721	10380	0.19	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
32	20240625	100430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10410	0	3	0.00	39637460	3808	12.01	10410	10500	10380	13530	7290	10410	10409.00	1.27	0	-384	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1791	5.88	0.42	12	0.02	1770.00	24729.00	14540	20230620	-28.40	10380	20240625	0.29	14150	-26.43	20240131	10380	0.29	20240625	14250	-26.95	20230721	10380	0.29	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
33	20240625	090431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10420	10	2	0.10	1374620	132	0.42	10410	10420	10410	13530	7290	10410	10413.79	1.27	0	0	10703	10556	10483	10336	10263	10520	10300	86	3120	500	7700	10	1	17200000	1792	5.89	0.42	12	0.00	1770.00	24729.00	14540	20230620	-28.34	10410	20240625	0.10	14150	-26.36	20240131	10410	0.10	20240625	14250	-26.88	20230721	10410	0.10	20240625	1.01	N	035510	500	86 억		218382	N	N	1	N	00	N
34	20240624	160429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10410	-180	5	-1.70	330051250	31554	175.13	10570	10630	10410	13760	7420	10590	10459.89	1.29	0	-3071	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1791	5.88	0.42	12	0.18	1770.00	24729.00	14540	20230620	-28.40	10410	20240624	0.00	14150	-26.43	20240131	10410	0.00	20240624	14250	-26.95	20230721	10410	0.00	20240624	1.01	N	035510	500	86 억		221454	N	N	1	N	00	N
35	20240624	150430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10450	-140	5	-1.32	282424780	26982	149.76	10570	10630	10420	13760	7420	10590	10467.16	1.29	0	-3067	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1797	5.90	0.42	12	0.16	1770.00	24729.00	14540	20230620	-28.13	10420	20240624	0.29	14150	-26.15	20240131	10420	0.29	20240624	14250	-26.67	20230721	10420	0.29	20240624	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
36	20240624	140430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10430	-160	5	-1.51	253649160	24223	134.45	10570	10630	10430	13760	7420	10590	10471.42	1.29	0	-2677	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1794	5.89	0.42	12	0.14	1770.00	24729.00	14540	20230620	-28.27	10430	20240624	0.00	14150	-26.29	20240131	10430	0.00	20240624	14250	-26.81	20230721	10430	0.00	20240624	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
37	20240624	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	-120	5	-1.13	162046590	15454	85.77	10570	10630	10450	13760	7420	10590	10485.74	1.29	0	-1712	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1801	5.92	0.42	12	0.09	1770.00	24729.00	14540	20230620	-27.99	10440	20240619	0.29	14150	-26.01	20240131	10440	0.29	20240619	14250	-26.53	20230721	10440	0.29	20240619	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
38	20240624	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	-120	5	-1.13	141838260	13523	75.06	10570	10630	10450	13760	7420	10590	10488.67	1.29	0	-1694	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1801	5.92	0.42	12	0.08	1770.00	24729.00	14540	20230620	-27.99	10440	20240619	0.29	14150	-26.01	20240131	10440	0.29	20240619	14250	-26.53	20230721	10440	0.29	20240619	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
39	20240624	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	-120	5	-1.13	98803840	9410	52.23	10570	10630	10460	13760	7420	10590	10499.88	1.29	0	-1685	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1801	5.92	0.42	12	0.05	1770.00	24729.00	14540	20230620	-27.99	10440	20240619	0.29	14150	-26.01	20240131	10440	0.29	20240619	14250	-26.53	20230721	10440	0.29	20240619	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
40	20240624	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	-60	5	-0.57	36711700	3488	19.36	10570	10630	10500	13760	7420	10590	10525.14	1.29	0	-350	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1811	5.95	0.43	12	0.02	1770.00	24729.00	14540	20230620	-27.58	10440	20240619	0.86	14150	-25.58	20240131	10440	0.86	20240619	14250	-26.11	20230721	10440	0.86	20240619	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
41	20240624	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	-20	5	-0.19	253740	24	0.13	10570	10630	10570	13760	7420	10590	10572.50	1.29	0	-7	10703	10646	10593	10536	10483	10620	10510	86	3170	500	7830	10	1	17200000	1818	5.97	0.43	12	0.00	1770.00	24729.00	14540	20230620	-27.30	10440	20240619	1.25	14150	-25.30	20240131	10440	1.25	20240619	14250	-25.82	20230721	10440	1.25	20240619	1.01	N	035510	500	86 억		221454	N	N	20	N	00	N
42	20240621	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10590	-50	5	-0.47	188091740	17805	107.63	10600	10650	10540	13830	7450	10640	10563.98	1.28	0	548	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1821	5.98	0.43	12	0.10	1770.00	24729.00	14810	20230615	-28.49	10440	20240619	1.44	14150	-25.16	20240131	10440	1.44	20240619	14530	-27.12	20230621	10440	1.44	20240619	1.01	N	035510	500	86 억		220911	N	N	20	N	00	N
43	20240621	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	-70	5	-0.66	184060470	17424	105.33	10600	10650	10540	13830	7450	10640	10563.62	1.28	0	565	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1818	5.97	0.43	12	0.10	1770.00	24729.00	14810	20230615	-28.63	10440	20240619	1.25	14150	-25.30	20240131	10440	1.25	20240619	14530	-27.25	20230621	10440	1.25	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
44	20240621	140416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	-80	5	-0.75	108096950	10225	61.81	10600	10650	10540	13830	7450	10640	10571.83	1.28	0	-1110	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1816	5.97	0.43	12	0.06	1770.00	24729.00	14810	20230615	-28.70	10440	20240619	1.15	14150	-25.37	20240131	10440	1.15	20240619	14530	-27.32	20230621	10440	1.15	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
45	20240621	130417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	-60	5	-0.56	93650490	8857	53.54	10600	10650	10540	13830	7450	10640	10573.61	1.28	0	-664	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1820	5.98	0.43	12	0.05	1770.00	24729.00	14810	20230615	-28.56	10440	20240619	1.34	14150	-25.23	20240131	10440	1.34	20240619	14530	-27.19	20230621	10440	1.34	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
46	20240621	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	-80	5	-0.75	86429810	8174	49.41	10600	10650	10540	13830	7450	10640	10573.75	1.28	0	-591	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1816	5.97	0.43	12	0.05	1770.00	24729.00	14810	20230615	-28.70	10440	20240619	1.15	14150	-25.37	20240131	10440	1.15	20240619	14530	-27.32	20230621	10440	1.15	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
47	20240621	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10550	-90	5	-0.85	72370110	6841	41.35	10600	10650	10550	13830	7450	10640	10578.88	1.28	0	-591	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1815	5.96	0.43	12	0.04	1770.00	24729.00	14810	20230615	-28.76	10440	20240619	1.05	14150	-25.44	20240131	10440	1.05	20240619	14530	-27.39	20230621	10440	1.05	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
48	20240621	100416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	-70	5	-0.66	41897010	3956	23.91	10600	10650	10560	13830	7450	10640	10590.75	1.28	0	-474	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1818	5.97	0.43	12	0.02	1770.00	24729.00	14810	20230615	-28.63	10440	20240619	1.25	14150	-25.30	20240131	10440	1.25	20240619	14530	-27.25	20230621	10440	1.25	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
49	20240621	090418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10600	-40	5	-0.38	911600	86	0.52	10600	10600	10600	13830	7450	10640	10600.00	1.28	0	35	10773	10706	10593	10526	10413	10740	10560	86	3190	500	7870	10	1	17200000	1823	5.99	0.43	12	0.00	1770.00	24729.00	14810	20230615	-28.43	10440	20240619	1.53	14150	-25.09	20240131	10440	1.53	20240619	14530	-27.05	20230621	10440	1.53	20240619	1.01	N	035510	500	86 억		220911	N	N	44	N	00	N
50	20240620	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10640	160	2	1.53	175156160	16543	87.37	10520	10660	10480	13620	7340	10480	10587.91	1.28	0	385	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1830	6.01	0.43	12	0.10	1770.00	24729.00	14810	20230615	-28.16	10440	20240619	1.92	14150	-24.81	20240131	10440	1.92	20240619	14540	-26.82	20230620	10440	1.92	20240619	1.01	N	035510	500	86 억		220511	N	N	44	N	00	N
51	20240620	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10640	160	2	1.53	156444590	14785	78.08	10520	10660	10480	13620	7340	10480	10581.30	1.28	0	386	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1830	6.01	0.43	12	0.09	1770.00	24729.00	14810	20230615	-28.16	10440	20240619	1.92	14150	-24.81	20240131	10440	1.92	20240619	14540	-26.82	20230620	10440	1.92	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
52	20240620	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10610	130	2	1.24	118536510	11217	59.24	10520	10650	10480	13620	7340	10480	10567.58	1.28	0	-89	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1825	5.99	0.43	12	0.07	1770.00	24729.00	14810	20230615	-28.36	10440	20240619	1.63	14150	-25.02	20240131	10440	1.63	20240619	14540	-27.03	20230620	10440	1.63	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
53	20240620	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10620	140	2	1.34	112772610	10674	56.37	10520	10650	10480	13620	7340	10480	10565.17	1.28	0	-93	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1827	6.00	0.43	12	0.06	1770.00	24729.00	14810	20230615	-28.29	10440	20240619	1.72	14150	-24.95	20240131	10440	1.72	20240619	14540	-26.96	20230620	10440	1.72	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
54	20240620	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10590	110	2	1.05	61505970	5842	30.85	10520	10600	10480	13620	7340	10480	10528.24	1.28	0	-109	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1821	5.98	0.43	12	0.03	1770.00	24729.00	14810	20230615	-28.49	10440	20240619	1.44	14150	-25.16	20240131	10440	1.44	20240619	14540	-27.17	20230620	10440	1.44	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
55	20240620	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	50	2	0.48	52229930	4965	26.22	10520	10550	10480	13620	7340	10480	10519.62	1.28	0	-128	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1811	5.95	0.43	12	0.03	1770.00	24729.00	14810	20230615	-28.90	10440	20240619	0.86	14150	-25.58	20240131	10440	0.86	20240619	14540	-27.58	20230620	10440	0.86	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
56	20240620	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10520	40	2	0.38	21683330	2063	10.90	10520	10550	10480	13620	7340	10480	10510.58	1.28	0	-180	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1809	5.94	0.43	12	0.01	1770.00	24729.00	14810	20230615	-28.97	10440	20240619	0.77	14150	-25.65	20240131	10440	0.77	20240619	14540	-27.65	20230620	10440	0.77	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
57	20240620	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10510	30	2	0.29	2786300	265	1.40	10520	10550	10480	13620	7340	10480	10514.34	1.28	0	-150	10680	10580	10510	10410	10340	10545	10375	86	3140	500	7750	10	1	17200000	1808	5.94	0.43	12	0.00	1770.00	24729.00	14810	20230615	-29.03	10440	20240619	0.67	14150	-25.72	20240131	10440	0.67	20240619	14540	-27.72	20230620	10440	0.67	20240619	1.01	N	035510	500	86 억		220511	N	N	28	N	00	N
58	20240619	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10480	-100	5	-0.95	198227070	18891	127.57	10580	10610	10440	13750	7410	10580	10493.21	1.30	0	-3936	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1803	5.92	0.42	12	0.11	1770.00	24729.00	14810	20230613	-29.24	10440	20240619	0.38	14150	-25.94	20240131	10440	0.38	20240619	14540	-27.92	20230620	10440	0.38	20240619	1.01	N	035510	500	86 억		224381	N	N	28	N	00	N
59	20240619	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10460	-120	5	-1.13	142244510	13536	91.41	10580	10610	10460	13750	7410	10580	10508.61	1.30	0	-3198	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1799	5.91	0.42	12	0.08	1770.00	24729.00	14810	20230613	-29.37	10450	20240614	0.10	14150	-26.08	20240131	10450	0.10	20240614	14540	-28.06	20230620	10450	0.10	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
60	20240619	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	-110	5	-1.04	129210840	12291	83.00	10580	10610	10460	13750	7410	10580	10512.64	1.30	0	-2835	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1801	5.92	0.42	12	0.07	1770.00	24729.00	14810	20230613	-29.30	10450	20240614	0.19	14150	-26.01	20240131	10450	0.19	20240614	14540	-27.99	20230620	10450	0.19	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
61	20240619	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10490	-90	5	-0.85	101952450	9689	65.43	10580	10610	10480	13750	7410	10580	10522.49	1.30	0	-2806	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1804	5.93	0.42	12	0.06	1770.00	24729.00	14810	20230613	-29.17	10450	20240614	0.38	14150	-25.87	20240131	10450	0.38	20240614	14540	-27.85	20230620	10450	0.38	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
62	20240619	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10480	-100	5	-0.95	95678230	9091	61.39	10580	10610	10480	13750	7410	10580	10524.50	1.30	0	-2764	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1803	5.92	0.42	12	0.05	1770.00	24729.00	14810	20230613	-29.24	10450	20240614	0.29	14150	-25.94	20240131	10450	0.29	20240614	14540	-27.92	20230620	10450	0.29	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
63	20240619	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	-50	5	-0.47	55769760	5291	35.73	10580	10610	10520	13750	7410	10580	10540.50	1.30	0	-2401	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1811	5.95	0.43	12	0.03	1770.00	24729.00	14810	20230613	-28.90	10450	20240614	0.77	14150	-25.58	20240131	10450	0.77	20240614	14540	-27.58	20230620	10450	0.77	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
64	20240619	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	-10	5	-0.09	26444910	2507	16.93	10580	10610	10520	13750	7410	10580	10548.43	1.30	0	-622	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1818	5.97	0.43	12	0.01	1770.00	24729.00	14810	20230613	-28.63	10450	20240614	1.15	14150	-25.30	20240131	10450	1.15	20240614	14540	-27.30	20230620	10450	1.15	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
65	20240619	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	0	3	0.00	4726430	447	3.02	10580	10610	10550	13750	7410	10580	10573.67	1.30	0	-221	10773	10676	10603	10506	10433	10640	10470	86	3170	500	7820	10	1	17200000	1820	5.98	0.43	12	0.00	1770.00	24729.00	14810	20230613	-28.56	10450	20240614	1.24	14150	-25.23	20240131	10450	1.24	20240614	14540	-27.24	20230620	10450	1.24	20240614	1.01	N	035510	500	86 억		224381	N	N	26	N	00	N
66	20240618	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	-40	5	-0.38	156231920	14768	27.28	10590	10700	10530	13800	7440	10620	10579.08	1.32	0	-1985	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1820	5.98	0.43	12	0.09	1770.00	24729.00	14810	20230613	-28.56	10450	20240614	1.24	14150	-25.23	20240131	10450	1.24	20240614	14540	-27.24	20230620	10450	1.24	20240614	1.00	N	035510	500	86 억		226322	N	N	26	N	00	N
67	20240618	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	-40	5	-0.38	150263680	14203	26.23	10590	10700	10530	13800	7440	10620	10579.71	1.32	0	-1861	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1820	5.98	0.43	12	0.08	1770.00	24729.00	14810	20230613	-28.56	10450	20240614	1.24	14150	-25.23	20240131	10450	1.24	20240614	14540	-27.24	20230620	10450	1.24	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
68	20240618	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	-60	5	-0.56	104049020	9822	18.14	10590	10700	10540	13800	7440	10620	10593.47	1.32	0	-1755	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1816	5.97	0.43	12	0.06	1770.00	24729.00	14810	20230613	-28.70	10450	20240614	1.05	14150	-25.37	20240131	10450	1.05	20240614	14540	-27.37	20230620	10450	1.05	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
69	20240618	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	-50	5	-0.47	97598780	9211	17.01	10590	10700	10540	13800	7440	10620	10595.89	1.32	0	-1889	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1818	5.97	0.43	12	0.05	1770.00	24729.00	14810	20230613	-28.63	10450	20240614	1.15	14150	-25.30	20240131	10450	1.15	20240614	14540	-27.30	20230620	10450	1.15	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
70	20240618	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	-60	5	-0.56	81360250	7673	14.17	10590	10700	10550	13800	7440	10620	10603.45	1.32	0	-1529	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1816	5.97	0.43	12	0.04	1770.00	24729.00	14810	20230613	-28.70	10450	20240614	1.05	14150	-25.37	20240131	10450	1.05	20240614	14540	-27.37	20230620	10450	1.05	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
71	20240618	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10550	-70	5	-0.66	54858310	5167	9.54	10590	10700	10550	13800	7440	10620	10617.05	1.32	0	-1149	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1815	5.96	0.43	12	0.03	1770.00	24729.00	14810	20230613	-28.76	10450	20240614	0.96	14150	-25.44	20240131	10450	0.96	20240614	14540	-27.44	20230620	10450	0.96	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
72	20240618	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10660	40	2	0.38	16301790	1532	2.83	10590	10700	10590	13800	7440	10620	10640.86	1.32	0	-632	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1834	6.02	0.43	12	0.01	1770.00	24729.00	14810	20230613	-28.02	10450	20240614	2.01	14150	-24.66	20240131	10450	2.01	20240614	14540	-26.69	20230620	10450	2.01	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
73	20240618	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10610	-10	5	-0.09	1208980	114	0.21	10590	10660	10590	13800	7440	10620	10605.09	1.32	0	-59	11346	10982	10736	10372	10126	11165	10555	86	3180	500	7850	10	1	17200000	1825	5.99	0.43	12	0.00	1770.00	24729.00	14810	20230613	-28.36	10450	20240614	1.53	14150	-25.02	20240131	10450	1.53	20240614	14540	-27.03	20230620	10450	1.53	20240614	1.00	N	035510	500	86 억		226322	N	N	15	N	00	N
74	20240617	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10620	120	2	1.14	579527140	54024	137.06	10540	11100	10490	13650	7350	10500	10727.87	1.27	0	2097	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1827	6.00	0.43	12	0.31	1770.00	24729.00	14810	20230613	-28.29	10450	20240614	1.63	14150	-24.95	20240131	10450	1.63	20240614	14540	-26.96	20230620	10450	1.63	20240614	1.01	N	035510	500	86 억		217806	N	N	15	N	00	N
75	20240617	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10620	120	2	1.14	565663590	52719	133.75	10540	11100	10490	13650	7350	10500	10729.79	1.27	0	1881	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1827	6.00	0.43	12	0.31	1770.00	24729.00	14810	20230613	-28.29	10450	20240614	1.63	14150	-24.95	20240131	10450	1.63	20240614	14540	-26.96	20230620	10450	1.63	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
76	20240617	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10620	120	2	1.14	445405610	41356	104.92	10540	11100	10490	13650	7350	10500	10770.04	1.27	0	-2423	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1827	6.00	0.43	12	0.24	1770.00	24729.00	14810	20230613	-28.29	10450	20240614	1.63	14150	-24.95	20240131	10450	1.63	20240614	14540	-26.96	20230620	10450	1.63	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
77	20240617	130409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10500	0	3	0.00	77103720	7324	18.58	10540	10570	10490	13650	7350	10500	10527.54	1.27	0	-602	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1806	5.93	0.42	12	0.04	1770.00	24729.00	14810	20230613	-29.10	10450	20240614	0.48	14150	-25.80	20240131	10450	0.48	20240614	14540	-27.79	20230620	10450	0.48	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
78	20240617	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10500	0	3	0.00	69658450	6615	16.78	10540	10570	10490	13650	7350	10500	10530.38	1.27	0	-575	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1806	5.93	0.42	12	0.04	1770.00	24729.00	14810	20230613	-29.10	10450	20240614	0.48	14150	-25.80	20240131	10450	0.48	20240614	14540	-27.79	20230620	10450	0.48	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
79	20240617	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10540	40	2	0.38	48233660	4577	11.61	10540	10570	10500	13650	7350	10500	10538.27	1.27	0	-657	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1813	5.95	0.43	12	0.03	1770.00	24729.00	14810	20230613	-28.83	10450	20240614	0.86	14150	-25.51	20240131	10450	0.86	20240614	14540	-27.51	20230620	10450	0.86	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
80	20240617	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	60	2	0.57	32828650	3116	7.91	10540	10570	10500	13650	7350	10500	10535.51	1.27	0	-440	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1816	5.97	0.43	12	0.02	1770.00	24729.00	14810	20230613	-28.70	10450	20240614	1.05	14150	-25.37	20240131	10450	1.05	20240614	14540	-27.37	20230620	10450	1.05	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
81	20240617	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	30	2	0.29	2632870	250	0.63	10540	10540	10500	13650	7350	10500	10531.48	1.27	0	2	10800	10650	10550	10400	10300	10600	10350	86	3150	500	7770	10	1	17200000	1811	5.95	0.43	12	0.00	1770.00	24729.00	14810	20230613	-28.90	10450	20240614	0.77	14150	-25.58	20240131	10450	0.77	20240614	14540	-27.58	20230620	10450	0.77	20240614	1.01	N	035510	500	86 억		217806	N	N	11	N	00	N
82	20240614	160338	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10500	-100	5	-0.94	411312490	39138	219.94	10700	10700	10450	13780	7420	10600	10509.29	1.28	0	-2883	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1806	5.93	0.42	12	0.23	1770.00	24729.00	14810	20230613	-29.10	10450	20240614	0.48	14150	-25.80	20240131	10450	0.48	20240614	14810	-29.10	20230615	10450	0.48	20240614	1.00	N	035510	500	86 억		220494	N	N	11	N	00	N
83	20240614	150338	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10470	-130	5	-1.23	399379770	38000	213.54	10700	10700	10450	13780	7420	10600	10509.99	1.28	0	-2482	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1801	5.92	0.42	12	0.22	1770.00	24729.00	14810	20230613	-29.30	10450	20240614	0.19	14150	-26.01	20240131	10450	0.19	20240614	14810	-29.30	20230615	10450	0.19	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
84	20240614	140338	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10470	-130	5	-1.23	301075330	28605	160.75	10700	10700	10470	13780	7420	10600	10525.27	1.28	0	-2209	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1801	5.92	0.42	12	0.17	1770.00	24729.00	14810	20230613	-29.30	10470	20240614	0.00	14150	-26.01	20240131	10470	0.00	20240614	14810	-29.30	20230615	10470	0.00	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
85	20240614	130338	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10510	-90	5	-0.85	238771850	22664	127.36	10700	10700	10480	13780	7420	10600	10535.29	1.28	0	-1553	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1808	5.94	0.43	12	0.13	1770.00	24729.00	14810	20230613	-29.03	10480	20240614	0.29	14150	-25.72	20240131	10480	0.29	20240614	14810	-29.03	20230615	10480	0.29	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
86	20240614	120340	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10530	-70	5	-0.66	227670430	21608	121.43	10700	10700	10480	13780	7420	10600	10536.40	1.28	0	-1539	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1811	5.95	0.43	12	0.13	1770.00	24729.00	14810	20230613	-28.90	10480	20240614	0.48	14150	-25.58	20240131	10480	0.48	20240614	14810	-28.90	20230615	10480	0.48	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
87	20240614	110402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10530	-70	5	-0.66	211247650	20048	112.66	10700	10700	10480	13780	7420	10600	10537.09	1.28	0	-1346	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1811	5.95	0.43	12	0.12	1770.00	24729.00	14810	20230613	-28.90	10480	20240614	0.48	14150	-25.58	20240131	10480	0.48	20240614	14810	-28.90	20230615	10480	0.48	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
88	20240614	100402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10580	-20	5	-0.19	65310550	6154	34.58	10700	10700	10570	13780	7420	10600	10612.70	1.28	0	-1005	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1820	5.98	0.43	12	0.04	1770.00	24729.00	14810	20230613	-28.56	10570	20240614	0.09	14150	-25.23	20240131	10570	0.09	20240614	14810	-28.56	20230615	10570	0.09	20240614	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
89	20240614	090405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10680	80	2	0.75	4425060	414	2.33	10700	10700	10680	13780	7420	10600	10688.55	1.28	0	-363	10720	10660	10620	10560	10520	10640	10540	86	3180	500	7840	10	1	17200000	1837	6.03	0.43	12	0.00	1770.00	24729.00	14810	20230613	-27.89	10570	20240612	1.04	14150	-24.52	20240131	10570	1.04	20240612	14810	-27.89	20230615	10570	1.04	20240612	1.00	N	035510	500	86 억		220494	N	N	40	N	00	N
90	20240613	160359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10600	-10	5	-0.09	181099010	17044	56.02	10660	10680	10580	13790	7430	10610	10625.53	1.30	0	-2602	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1823	5.99	0.43	12	0.10	1770.00	24729.00	14830	20230607	-28.52	10570	20240612	0.28	14150	-25.09	20240131	10570	0.28	20240612	14810	-28.43	20230613	10570	0.28	20240612	0.99	N	035510	500	86 억		223030	N	N	40	N	00	N
91	20240613	150407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10610	0	3	0.00	171046810	16096	52.90	10660	10680	10580	13790	7430	10610	10626.67	1.30	0	-2375	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1825	5.99	0.43	12	0.09	1770.00	24729.00	14830	20230607	-28.46	10570	20240612	0.38	14150	-25.02	20240131	10570	0.38	20240612	14810	-28.36	20230613	10570	0.38	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
92	20240613	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10600	-10	5	-0.09	155367190	14616	48.04	10660	10680	10590	13790	7430	10610	10629.94	1.30	0	-1707	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1823	5.99	0.43	12	0.08	1770.00	24729.00	14830	20230607	-28.52	10570	20240612	0.28	14150	-25.09	20240131	10570	0.28	20240612	14810	-28.43	20230613	10570	0.28	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
93	20240613	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10630	20	2	0.19	113787510	10695	35.15	10660	10680	10610	13790	7430	10610	10639.32	1.30	0	-1467	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1828	6.01	0.43	12	0.06	1770.00	24729.00	14830	20230607	-28.32	10570	20240612	0.57	14150	-24.88	20240131	10570	0.57	20240612	14810	-28.22	20230613	10570	0.57	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
94	20240613	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10630	20	2	0.19	101659940	9554	31.40	10660	10680	10610	13790	7430	10610	10640.56	1.30	0	-1276	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1828	6.01	0.43	12	0.06	1770.00	24729.00	14830	20230607	-28.32	10570	20240612	0.57	14150	-24.88	20240131	10570	0.57	20240612	14810	-28.22	20230613	10570	0.57	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
95	20240613	110359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10640	30	2	0.28	77430220	7273	23.90	10660	10680	10620	13790	7430	10610	10646.26	1.30	0	-813	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1830	6.01	0.43	12	0.04	1770.00	24729.00	14830	20230607	-28.25	10570	20240612	0.66	14150	-24.81	20240131	10570	0.66	20240612	14810	-28.16	20230613	10570	0.66	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
96	20240613	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10650	40	2	0.38	49242710	4622	15.19	10660	10680	10620	13790	7430	10610	10653.98	1.30	0	-357	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1832	6.02	0.43	12	0.03	1770.00	24729.00	14830	20230607	-28.19	10570	20240612	0.76	14150	-24.73	20240131	10570	0.76	20240612	14810	-28.09	20230613	10570	0.76	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
97	20240613	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10650	40	2	0.38	1746550	164	0.54	10660	10660	10620	13790	7430	10610	10649.70	1.30	0	-1	10743	10676	10623	10556	10503	10650	10530	86	3180	500	7850	10	1	17200000	1832	6.02	0.43	12	0.00	1770.00	24729.00	14830	20230607	-28.19	10570	20240612	0.76	14150	-24.73	20240131	10570	0.76	20240612	14810	-28.09	20230613	10570	0.76	20240612	0.99	N	035510	500	86 억		223030	N	N	6	N	00	N
98	20240612	160357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10610	0	3	0.00	321074920	30269	88.23	10690	10690	10570	13790	7430	10610	10607.38	1.32	0	-3880	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1825	5.99	0.43	12	0.18	1770.00	24729.00	14850	20230605	-28.55	10570	20240612	0.38	14150	-25.02	20240131	10570	0.38	20240612	14810	-28.36	20230613	10570	0.38	20240612	0.99	N	035510	500	86 억		227371	N	N	6	N	00	N
99	20240612	150404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10600	-10	5	-0.09	318574030	30033	87.54	10690	10690	10570	13790	7430	10610	10607.47	1.32	0	-3871	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1823	5.99	0.43	12	0.17	1770.00	24729.00	14850	20230605	-28.62	10570	20240612	0.28	14150	-25.09	20240131	10570	0.28	20240612	14810	-28.43	20230613	10570	0.28	20240612	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
100	20240612	140359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10590	-20	5	-0.19	275108000	25934	75.59	10690	10690	10570	13790	7430	10610	10608.00	1.32	0	-3310	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1821	5.98	0.43	12	0.15	1770.00	24729.00	14850	20230605	-28.69	10570	20240612	0.19	14150	-25.16	20240131	10570	0.19	20240612	14810	-28.49	20230613	10570	0.19	20240612	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
101	20240612	130358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10600	-10	5	-0.09	258267600	24342	70.95	10690	10690	10570	13790	7430	10610	10609.96	1.32	0	-2927	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1823	5.99	0.43	12	0.14	1770.00	24729.00	14850	20230605	-28.62	10570	20240612	0.28	14150	-25.09	20240131	10570	0.28	20240612	14810	-28.43	20230613	10570	0.28	20240612	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
102	20240612	120358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10590	-20	5	-0.19	251111830	23666	68.98	10690	10690	10570	13790	7430	10610	10610.66	1.32	0	-2717	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1821	5.98	0.43	12	0.14	1770.00	24729.00	14850	20230605	-28.69	10570	20240612	0.19	14150	-25.16	20240131	10570	0.19	20240612	14810	-28.49	20230613	10570	0.19	20240612	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
103	20240612	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10610	0	3	0.00	217981760	20536	59.86	10690	10690	10590	13790	7430	10610	10614.62	1.32	0	-1943	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1825	5.99	0.43	12	0.12	1770.00	24729.00	14850	20230605	-28.55	10580	20240611	0.28	14150	-25.02	20240131	10580	0.28	20240611	14810	-28.36	20230613	10580	0.28	20240611	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
104	20240612	100358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10620	10	2	0.09	82922250	7800	22.74	10690	10690	10600	13790	7430	10610	10631.06	1.32	0	-1259	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1827	6.00	0.43	12	0.05	1770.00	24729.00	14850	20230605	-28.48	10580	20240611	0.38	14150	-24.95	20240131	10580	0.38	20240611	14810	-28.29	20230613	10580	0.38	20240611	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
105	20240612	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10650	40	2	0.38	1259600	118	0.34	10690	10690	10650	13790	7430	10610	10674.58	1.32	0	-26	10896	10752	10666	10522	10436	10710	10480	86	3180	500	7850	10	1	17200000	1832	6.02	0.43	12	0.00	1770.00	24729.00	14850	20230605	-28.28	10580	20240611	0.66	14150	-24.73	20240131	10580	0.66	20240611	14810	-28.09	20230613	10580	0.66	20240611	0.99	N	035510	500	86 억		227371	N	N	12	N	00	N
106	20240610	160355	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10700	-130	5	-1.20	417149540	38889	275.93	10760	10810	10680	14070	7590	10830	10727.71	1.32	0	-361	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1840	6.05	0.43	12	0.23	1770.00	24729.00	14880	20230602	-28.09	10680	20240610	0.19	14150	-24.38	20240131	10680	0.19	20240610	14810	-27.75	20230613	10680	0.19	20240610	0.99	N	035510	500	86 억		227701	N	N	23	N	00	N
107	20240610	150358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10720	-110	5	-1.02	368357740	34333	243.60	10760	10810	10680	14070	7590	10830	10728.97	1.32	0	72	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1844	6.06	0.43	12	0.20	1770.00	24729.00	14880	20230602	-27.96	10680	20240610	0.37	14150	-24.24	20240131	10680	0.37	20240610	14810	-27.62	20230613	10680	0.37	20240610	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
108	20240610	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10770	-60	5	-0.55	230543250	21460	152.26	10760	10810	10710	14070	7590	10830	10742.93	1.32	0	-686	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1852	6.08	0.44	12	0.12	1770.00	24729.00	14880	20230602	-27.62	10700	20240416	0.65	14150	-23.89	20240131	10700	0.65	20240416	14810	-27.28	20230613	10700	0.65	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
109	20240610	130355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10760	-70	5	-0.65	213385350	19869	140.97	10760	10790	10710	14070	7590	10830	10739.61	1.32	0	-34	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1851	6.08	0.44	12	0.12	1770.00	24729.00	14880	20230602	-27.69	10700	20240416	0.56	14150	-23.96	20240131	10700	0.56	20240416	14810	-27.35	20230613	10700	0.56	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
110	20240610	120356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10730	-100	5	-0.92	197007870	18347	130.18	10760	10790	10710	14070	7590	10830	10737.88	1.32	0	936	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1846	6.06	0.43	12	0.11	1770.00	24729.00	14880	20230602	-27.89	10700	20240416	0.28	14150	-24.17	20240131	10700	0.28	20240416	14810	-27.55	20230613	10700	0.28	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
111	20240610	110358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10740	-90	5	-0.83	127177580	11847	84.06	10760	10790	10710	14070	7590	10830	10735.00	1.32	0	1622	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1847	6.07	0.43	12	0.07	1770.00	24729.00	14880	20230602	-27.82	10700	20240416	0.37	14150	-24.10	20240131	10700	0.37	20240416	14810	-27.48	20230613	10700	0.37	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
112	20240610	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10770	-60	5	-0.55	24894040	2315	16.43	10760	10790	10740	14070	7590	10830	10753.37	1.32	0	-503	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1852	6.08	0.44	12	0.01	1770.00	24729.00	14880	20230602	-27.62	10700	20240416	0.65	14150	-23.89	20240131	10700	0.65	20240416	14810	-27.28	20230613	10700	0.65	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
113	20240610	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10750	-80	5	-0.74	1883220	175	1.24	10760	10770	10750	14070	7590	10830	10761.26	1.32	0	-34	10923	10876	10823	10776	10723	10850	10750	86	3240	500	8010	10	1	17200000	1849	6.07	0.43	12	0.00	1770.00	24729.00	14880	20230602	-27.76	10700	20240416	0.47	14150	-24.03	20240131	10700	0.47	20240416	14810	-27.41	20230613	10700	0.47	20240416	0.99	N	035510	500	86 억		227701	N	N	10	N	00	N
114	20240607	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-40	5	-0.37	152018340	14087	150.33	10870	10870	10770	14130	7610	10870	10791.03	1.33	0	-1432	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1863	6.12	0.44	12	0.08	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14830	-26.97	20230607	10700	1.21	20240416	0.99	N	035510	500	86 억		229133	N	N	10	N	00	N
115	20240607	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10810	-60	5	-0.55	144009370	13347	142.43	10870	10870	10770	14130	7610	10870	10789.64	1.33	0	-1399	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1859	6.11	0.44	12	0.08	1770.00	24729.00	15020	20230531	-28.03	10700	20240416	1.03	14150	-23.60	20240131	10700	1.03	20240416	14830	-27.11	20230607	10700	1.03	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
116	20240607	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10810	-60	5	-0.55	138228010	12812	136.72	10870	10870	10770	14130	7610	10870	10788.95	1.33	0	-1137	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1859	6.11	0.44	12	0.07	1770.00	24729.00	15020	20230531	-28.03	10700	20240416	1.03	14150	-23.60	20240131	10700	1.03	20240416	14830	-27.11	20230607	10700	1.03	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
117	20240607	130408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10800	-70	5	-0.64	131866780	12223	130.43	10870	10870	10770	14130	7610	10870	10788.41	1.33	0	-914	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1858	6.10	0.44	12	0.07	1770.00	24729.00	15020	20230531	-28.10	10700	20240416	0.93	14150	-23.67	20240131	10700	0.93	20240416	14830	-27.17	20230607	10700	0.93	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
118	20240607	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10810	-60	5	-0.55	111330940	10319	110.12	10870	10870	10770	14130	7610	10870	10788.93	1.33	0	-760	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1859	6.11	0.44	12	0.06	1770.00	24729.00	15020	20230531	-28.03	10700	20240416	1.03	14150	-23.60	20240131	10700	1.03	20240416	14830	-27.11	20230607	10700	1.03	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
119	20240607	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10780	-90	5	-0.83	105570370	9785	104.42	10870	10870	10770	14130	7610	10870	10789.00	1.33	0	-759	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1854	6.09	0.44	12	0.06	1770.00	24729.00	15020	20230531	-28.23	10700	20240416	0.75	14150	-23.82	20240131	10700	0.75	20240416	14830	-27.31	20230607	10700	0.75	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
120	20240607	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10800	-70	5	-0.64	79387120	7356	78.50	10870	10870	10780	14130	7610	10870	10792.16	1.33	0	-521	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1858	6.10	0.44	12	0.04	1770.00	24729.00	15020	20230531	-28.10	10700	20240416	0.93	14150	-23.67	20240131	10700	0.93	20240416	14830	-27.17	20230607	10700	0.93	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
121	20240607	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10850	-20	5	-0.18	2430480	224	2.39	10870	10870	10800	14130	7610	10870	10850.36	1.33	0	-11	10970	10920	10840	10790	10710	10945	10815	86	3260	500	8040	10	1	17200000	1866	6.13	0.44	12	0.00	1770.00	24729.00	15020	20230531	-27.76	10700	20240416	1.40	14150	-23.32	20240131	10700	1.40	20240416	14830	-26.84	20230607	10700	1.40	20240416	0.99	N	035510	500	86 억		229133	N	N	3	N	00	N
122	20240605	160404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10870	40	2	0.37	101334190	9361	63.17	10760	10890	10760	14070	7590	10830	10825.11	1.34	0	-1848	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1870	6.14	0.44	12	0.05	1770.00	24729.00	15020	20230531	-27.63	10700	20240416	1.59	14150	-23.18	20240131	10700	1.59	20240416	14850	-26.80	20230605	10700	1.59	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
123	20240605	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	0	3	0.00	95860390	8856	59.77	10760	10890	10760	14070	7590	10830	10824.34	1.34	0	-1821	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1863	6.12	0.44	12	0.05	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
124	20240605	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10870	40	2	0.37	84687230	7826	52.81	10760	10890	10760	14070	7590	10830	10821.27	1.34	0	-1475	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1870	6.14	0.44	12	0.05	1770.00	24729.00	15020	20230531	-27.63	10700	20240416	1.59	14150	-23.18	20240131	10700	1.59	20240416	14850	-26.80	20230605	10700	1.59	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
125	20240605	130406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10850	20	2	0.18	75333610	6964	47.00	10760	10890	10760	14070	7590	10830	10817.58	1.34	0	-1392	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1866	6.13	0.44	12	0.04	1770.00	24729.00	15020	20230531	-27.76	10700	20240416	1.40	14150	-23.32	20240131	10700	1.40	20240416	14850	-26.94	20230605	10700	1.40	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
126	20240605	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10840	10	2	0.09	70445450	6513	43.95	10760	10890	10760	14070	7590	10830	10816.13	1.34	0	-1280	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1864	6.12	0.44	12	0.04	1770.00	24729.00	15020	20230531	-27.83	10700	20240416	1.31	14150	-23.39	20240131	10700	1.31	20240416	14850	-27.00	20230605	10700	1.31	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
127	20240605	110405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10840	10	2	0.09	67318720	6224	42.00	10760	10890	10760	14070	7590	10830	10815.99	1.34	0	-1280	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1864	6.12	0.44	12	0.04	1770.00	24729.00	15020	20230531	-27.83	10700	20240416	1.31	14150	-23.39	20240131	10700	1.31	20240416	14850	-27.00	20230605	10700	1.31	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
128	20240605	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10840	10	2	0.09	62752070	5802	39.16	10760	10890	10760	14070	7590	10830	10815.59	1.34	0	-1280	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1864	6.12	0.44	12	0.03	1770.00	24729.00	15020	20230531	-27.83	10700	20240416	1.31	14150	-23.39	20240131	10700	1.31	20240416	14850	-27.00	20230605	10700	1.31	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
129	20240605	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	0	3	0.00	6424510	597	4.03	10760	10840	10760	14070	7590	10830	10761.32	1.34	0	19	10923	10876	10833	10786	10743	10900	10810	86	3240	500	8010	10	1	17200000	1863	6.12	0.44	12	0.00	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		230957	N	N	3	N	00	N
130	20240604	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-60	5	-0.55	160333780	14816	28.80	10820	10880	10790	14150	7630	10890	10821.66	1.38	0	-5749	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1863	6.12	0.44	12	0.09	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		237199	N	N	3	N	00	N
131	20240604	150402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10800	-90	5	-0.83	153184590	14155	27.51	10820	10880	10790	14150	7630	10890	10821.94	1.38	0	-5180	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1858	6.10	0.44	12	0.08	1770.00	24729.00	15020	20230531	-28.10	10700	20240416	0.93	14150	-23.67	20240131	10700	0.93	20240416	14850	-27.27	20230605	10700	0.93	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
132	20240604	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-60	5	-0.55	109669040	10129	19.69	10820	10880	10790	14150	7630	10890	10827.23	1.38	0	-3104	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1863	6.12	0.44	12	0.06	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
133	20240604	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-60	5	-0.55	101111620	9338	18.15	10820	10880	10790	14150	7630	10890	10827.97	1.38	0	-2770	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1863	6.12	0.44	12	0.05	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
134	20240604	120400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10840	-50	5	-0.46	80152640	7401	14.38	10820	10880	10790	14150	7630	10890	10829.97	1.38	0	-2025	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1864	6.12	0.44	12	0.04	1770.00	24729.00	15020	20230531	-27.83	10700	20240416	1.31	14150	-23.39	20240131	10700	1.31	20240416	14850	-27.00	20230605	10700	1.31	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
135	20240604	110359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-60	5	-0.55	74043100	6837	13.29	10820	10880	10790	14150	7630	10890	10829.76	1.38	0	-1823	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1863	6.12	0.44	12	0.04	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
136	20240604	100359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10830	-60	5	-0.55	57740830	5330	10.36	10820	10880	10790	14150	7630	10890	10833.18	1.38	0	-1317	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1863	6.12	0.44	12	0.03	1770.00	24729.00	15020	20230531	-27.90	10700	20240416	1.21	14150	-23.46	20240131	10700	1.21	20240416	14850	-27.07	20230605	10700	1.21	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
137	20240604	090402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10870	-20	5	-0.18	2092310	193	0.38	10820	10870	10820	14150	7630	10890	10840.98	1.38	0	-97	11290	11090	10950	10750	10610	11020	10680	86	3260	500	8050	10	1	17200000	1870	6.14	0.44	12	0.00	1770.00	24729.00	15020	20230531	-27.63	10700	20240416	1.59	14150	-23.18	20240131	10700	1.59	20240416	14850	-26.80	20230605	10700	1.59	20240416	0.95	N	035510	500	86 억		237199	N	N	2	N	00	N
138	20240603	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10890	-160	5	-1.45	561324190	51452	119.24	11050	11150	10810	14360	7740	11050	10909.67	1.39	0	-1353	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1873	6.15	0.44	12	0.30	1770.00	24729.00	15020	20230531	-27.50	10700	20240416	1.78	14150	-23.04	20240131	10700	1.78	20240416	14850	-26.67	20230605	10700	1.78	20240416	0.95	N	035510	500	86 억		238344	N	N	2	N	00	N
139	20240603	150357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10870	-180	5	-1.63	550630030	50470	116.96	11050	11150	10810	14360	7740	11050	10910.05	1.39	0	-1084	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1870	6.14	0.44	12	0.29	1770.00	24729.00	15020	20230531	-27.63	10700	20240416	1.59	14150	-23.18	20240131	10700	1.59	20240416	14850	-26.80	20230605	10700	1.59	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
140	20240603	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10900	-150	5	-1.36	495513870	45400	105.21	11050	11150	10810	14360	7740	11050	10914.40	1.39	0	502	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1875	6.16	0.44	12	0.26	1770.00	24729.00	15020	20230531	-27.43	10700	20240416	1.87	14150	-22.97	20240131	10700	1.87	20240416	14850	-26.60	20230605	10700	1.87	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
141	20240603	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10850	-200	5	-1.81	472402160	43277	100.29	11050	11150	10810	14360	7740	11050	10915.78	1.39	0	779	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1866	6.13	0.44	12	0.25	1770.00	24729.00	15020	20230531	-27.76	10700	20240416	1.40	14150	-23.32	20240131	10700	1.40	20240416	14850	-26.94	20230605	10700	1.40	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
142	20240603	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10980	-70	5	-0.63	199702690	18169	42.11	11050	11150	10940	14360	7740	11050	10991.40	1.39	0	-1298	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1889	6.20	0.44	12	0.11	1770.00	24729.00	15020	20230531	-26.90	10700	20240416	2.62	14150	-22.40	20240131	10700	2.62	20240416	14850	-26.06	20230605	10700	2.62	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
143	20240603	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11010	-40	5	-0.36	72833640	6608	15.31	11050	11150	11000	14360	7740	11050	11022.04	1.39	0	-1379	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1894	6.22	0.45	12	0.04	1770.00	24729.00	15020	20230531	-26.70	10700	20240416	2.90	14150	-22.19	20240131	10700	2.90	20240416	14850	-25.86	20230605	10700	2.90	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
144	20240603	100353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11020	-30	5	-0.27	25207710	2285	5.30	11050	11150	11010	14360	7740	11050	11031.82	1.39	0	-187	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1895	6.23	0.45	12	0.01	1770.00	24729.00	15020	20230531	-26.63	10700	20240416	2.99	14150	-22.12	20240131	10700	2.99	20240416	14850	-25.79	20230605	10700	2.99	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N
145	20240603	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11050	0	3	0.00	884200	80	0.19	11050	11060	11050	14360	7740	11050	11052.50	1.39	0	-41	11483	11266	11093	10876	10703	11375	10985	86	3310	500	8170	10	1	17200000	1901	6.24	0.45	12	0.00	1770.00	24729.00	15020	20230531	-26.43	10700	20240416	3.27	14150	-21.91	20240131	10700	3.27	20240416	14850	-25.59	20230605	10700	3.27	20240416	0.95	N	035510	500	86 억		238344	N	N	0	N	00	N