KissMeData/284740/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-850	5	-3.88	2938367550	137561	703.82	21900	22250	21050	28450	15350	21900	21360.96	7.34	0	-28963	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4723	4.22	0.58	12	0.61	4990.00	35987.00	27900	20230828	-24.55	19710	20231006	6.80	24350	-13.55	20240516	19750	6.58	20240305	27900	-24.55	20230828	19710	6.80	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
3	20240531	151129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-300	5	-1.37	1239523900	56880	291.02	21900	22250	21550	28450	15350	21900	21791.84	7.34	0	-16619	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4846	4.33	0.60	12	0.25	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
4	20240531	141127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	1024829550	46977	240.35	21900	22250	21650	28450	15350	21900	21815.50	7.34	0	-12657	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4891	4.37	0.61	12	0.21	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
5	20240531	131131	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	822305700	37675	192.76	21900	22250	21650	28450	15350	21900	21826.23	7.34	0	-10273	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4891	4.37	0.61	12	0.17	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
6	20240531	121133	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	618287050	28318	144.89	21900	22250	21650	28450	15350	21900	21833.63	7.34	0	-8259	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4903	4.38	0.61	12	0.13	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24350	-10.27	20240516	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
7	20240531	111130	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	408158200	18648	95.41	21900	22250	21700	28450	15350	21900	21887.48	7.34	0	-5479	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4880	4.36	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24350	-10.68	20240516	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
8	20240531	101127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	158363650	7188	36.78	21900	22250	21900	28450	15350	21900	22032.32	7.34	0	-1662	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4914	4.39	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24350	-10.06	20240516	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
9	20240531	091133	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	12866150	585	2.99	21900	22050	21900	28450	15350	21900	21999.36	7.34	0	-65	22866	22382	22066	21582	21266	22225	21425	22	6550	100	16200	50	1	22437330	4947	4.42	0.61	12	0.00	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24350	-9.45	20240516	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.30	N	284740	100	22 억		1646054	N	N	0	N	00	N
10	20240530	161125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-450	5	-2.01	430156450	19540	55.05	22500	22550	21750	29050	15650	22350	22014.15	7.35	0	-6974	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4914	4.39	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24350	-10.06	20240516	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
11	20240530	151125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-450	5	-2.01	409756100	18609	52.43	22500	22550	21750	29050	15650	22350	22019.24	7.35	0	-6504	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4914	4.39	0.61	12	0.08	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24350	-10.06	20240516	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
12	20240530	141124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-500	5	-2.24	355959850	16148	45.50	22500	22550	21750	29050	15650	22350	22043.59	7.35	0	-5947	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4903	4.38	0.61	12	0.07	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24350	-10.27	20240516	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
13	20240530	131127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-400	5	-1.79	266032850	12042	33.93	22500	22550	21950	29050	15650	22350	22092.08	7.35	0	-6026	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4925	4.40	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24350	-9.86	20240516	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
14	20240530	121123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-350	5	-1.57	231007200	10448	29.44	22500	22550	21950	29050	15650	22350	22110.18	7.35	0	-5254	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4936	4.41	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24350	-9.65	20240516	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
15	20240530	111125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	143605750	6483	18.27	22500	22550	22000	29050	15650	22350	22151.13	7.35	0	-3127	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4959	4.43	0.61	12	0.03	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24350	-9.24	20240516	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
16	20240530	101128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	110114250	4969	14.00	22500	22550	22000	29050	15650	22350	22160.24	7.35	0	-2514	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4981	4.45	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24350	-8.83	20240516	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
17	20240530	091126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	21940900	987	2.78	22500	22550	22000	29050	15650	22350	22229.89	7.35	0	-663	23216	22782	22366	21932	21516	23000	22150	22	6700	100	16530	50	1	22437330	4959	4.43	0.61	12	0.00	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24350	-9.24	20240516	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.30	N	284740	100	22 억		1648638	N	N	0	N	00	N
18	20240529	161117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	788507250	35310	77.21	22050	22800	21950	28650	15450	22050	22331.00	7.35	0	-3350	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5015	4.48	0.62	12	0.16	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24350	-8.21	20240516	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
19	20240529	151115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	589765950	26374	57.67	22050	22800	21950	28650	15450	22050	22361.65	7.35	0	-1159	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5015	4.48	0.62	12	0.12	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24350	-8.21	20240516	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
20	20240529	141116	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	534385500	23889	52.24	22050	22800	21950	28650	15450	22050	22369.53	7.35	0	-2218	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5015	4.48	0.62	12	0.11	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24350	-8.21	20240516	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
21	20240529	131119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	478728400	21395	46.78	22050	22800	21950	28650	15450	22050	22375.73	7.35	0	-2277	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5015	4.48	0.62	12	0.10	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24350	-8.21	20240516	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
22	20240529	121118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	400	2	1.81	362511550	16208	35.44	22050	22800	21950	28650	15450	22050	22366.23	7.35	0	-3024	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5037	4.50	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24350	-7.80	20240516	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
23	20240529	111118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	400	2	1.81	279637850	12526	27.39	22050	22800	21950	28650	15450	22050	22324.61	7.35	0	-2632	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	5037	4.50	0.62	12	0.06	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24350	-7.80	20240516	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
24	20240529	101111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	100	2	0.45	118004900	5336	11.67	22050	22300	21950	28650	15450	22050	22114.87	7.35	0	-1909	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	4970	4.44	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24350	-9.03	20240516	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
25	20240529	091112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	8513350	386	0.84	22050	22200	21950	28650	15450	22050	22055.32	7.35	0	-86	22650	22350	22100	21800	21550	22225	21675	22	6600	100	16310	50	1	22437330	4947	4.42	0.61	12	0.00	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24350	-9.45	20240516	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.31	N	284740	100	22 억		1648053	N	N	0	N	00	N
26	20240528	161108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-350	5	-1.56	1012801300	45730	104.68	22400	22400	21850	29100	15700	22400	22147.42	7.40	0	-12800	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4947	4.42	0.61	12	0.20	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24350	-9.45	20240516	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
27	20240528	151110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	929670150	41968	96.07	22400	22400	21850	29100	15700	22400	22151.88	7.40	0	-12566	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4970	4.44	0.62	12	0.19	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24350	-9.03	20240516	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
28	20240528	141113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	844982300	38150	87.33	22400	22400	21850	29100	15700	22400	22148.95	7.40	0	-11255	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.17	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24350	-8.83	20240516	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
29	20240528	131108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-350	5	-1.56	745771150	33676	77.09	22400	22400	21850	29100	15700	22400	22145.48	7.40	0	-8817	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4947	4.42	0.61	12	0.15	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24350	-9.45	20240516	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
30	20240528	121109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	373583450	16783	38.42	22400	22400	22150	29100	15700	22400	22259.63	7.40	0	-8683	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24350	-8.83	20240516	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
31	20240528	111054	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	304769650	13689	31.33	22400	22400	22150	29100	15700	22400	22263.84	7.40	0	-6941	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4992	4.46	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24350	-8.62	20240516	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
32	20240528	101110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	166365650	7474	17.11	22400	22400	22150	29100	15700	22400	22259.25	7.40	0	-3688	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24350	-8.83	20240516	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
33	20240528	091112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	50875650	2284	5.23	22400	22400	22150	29100	15700	22400	22274.80	7.40	0	-640	23333	22866	22583	22116	21833	22725	21975	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24350	-8.83	20240516	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억		1659370	N	N	0	N	00	N
34	20240527	161055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-600	5	-2.61	983782900	43618	142.61	23000	23050	22300	29900	16100	23000	22554.69	7.43	0	-2864	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5026	4.49	0.62	12	0.19	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24350	-8.01	20240516	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
35	20240527	151111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-600	5	-2.61	911800100	40402	132.10	23000	23050	22300	29900	16100	23000	22568.19	7.43	0	-2882	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5026	4.49	0.62	12	0.18	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24350	-8.01	20240516	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
36	20240527	141108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-450	5	-1.96	696180550	30811	100.74	23000	23050	22300	29900	16100	23000	22595.19	7.43	0	-2228	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5060	4.52	0.63	12	0.14	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24350	-7.39	20240516	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
37	20240527	131108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-350	5	-1.52	655469500	29010	94.85	23000	23050	22300	29900	16100	23000	22594.61	7.43	0	-1538	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5082	4.54	0.63	12	0.13	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24350	-6.98	20240516	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
38	20240527	121107	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	602775500	26678	87.23	23000	23050	22300	29900	16100	23000	22594.48	7.43	0	-951	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5071	4.53	0.63	12	0.12	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24350	-7.19	20240516	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
39	20240527	111107	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-450	5	-1.96	550033300	24344	79.59	23000	23050	22300	29900	16100	23000	22594.20	7.43	0	-814	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5060	4.52	0.63	12	0.11	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24350	-7.39	20240516	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
40	20240527	101105	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	420347050	18609	60.84	23000	23050	22300	29900	16100	23000	22588.37	7.43	0	155	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5071	4.53	0.63	12	0.08	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24350	-7.19	20240516	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
41	20240527	091107	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	93108150	4072	13.31	23000	23050	22750	29900	16100	23000	22865.46	7.43	0	-698	23700	23350	23150	22800	22600	23250	22700	22	6900	100	17020	50	1	22437330	5104	4.56	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24350	-6.57	20240516	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.31	N	284740	100	22 억		1666520	N	N	0	N	00	N
42	20240524	161005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-300	5	-1.29	702356550	30449	147.90	23050	23500	22950	30250	16350	23300	23066.63	7.43	0	-2541	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5161	4.61	0.64	12	0.14	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	24350	-5.54	20240516	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
43	20240524	151006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-350	5	-1.50	652560850	28283	137.38	23050	23500	22950	30250	16350	23300	23072.52	7.43	0	-1677	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5149	4.60	0.64	12	0.13	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24350	-5.75	20240516	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
44	20240524	141012	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-250	5	-1.07	535598250	23205	112.72	23050	23500	22950	30250	16350	23300	23081.13	7.43	0	-16	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5172	4.62	0.64	12	0.10	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
45	20240524	131007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-250	5	-1.07	426568650	18474	89.74	23050	23500	22950	30250	16350	23300	23090.18	7.43	0	414	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5172	4.62	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
46	20240524	121009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-250	5	-1.07	211215100	9121	44.30	23050	23500	23050	30250	16350	23300	23156.96	7.43	0	-1435	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5172	4.62	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
47	20240524	111006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-250	5	-1.07	143674800	6194	30.09	23050	23500	23050	30250	16350	23300	23195.75	7.43	0	-562	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5172	4.62	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
48	20240524	101014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	0	3	0.00	71916200	3096	15.04	23050	23500	23050	30250	16350	23300	23228.68	7.43	0	17	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.01	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
49	20240524	091008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	13058400	563	2.73	23050	23500	23050	30250	16350	23300	23193.75	7.43	0	-96	23866	23582	23316	23032	22766	23725	23175	22	6950	100	17240	50	1	22437330	5217	4.66	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.31	N	284740	100	22 억		1667761	N	N	0	N	00	N
50	20240523	161005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	50	2	0.22	478255250	20518	95.23	23100	23600	23050	30200	16300	23250	23309.06	7.44	0	-2264	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5228	4.67	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
51	20240523	151008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	150	2	0.65	460214100	19744	91.64	23100	23600	23050	30200	16300	23250	23309.06	7.44	0	-1756	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5250	4.69	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
52	20240523	141011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	100	2	0.43	434876850	18660	86.61	23100	23600	23050	30200	16300	23250	23305.30	7.44	0	-1824	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5239	4.68	0.65	12	0.08	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
53	20240523	131010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	100	2	0.43	386192950	16578	76.94	23100	23600	23050	30200	16300	23250	23295.51	7.44	0	-1166	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5239	4.68	0.65	12	0.07	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
54	20240523	121006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	150	2	0.65	339229650	14568	67.61	23100	23600	23050	30200	16300	23250	23285.95	7.44	0	-386	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5250	4.69	0.65	12	0.06	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
55	20240523	111003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	200	2	0.86	225256350	9710	45.07	23100	23450	23050	30200	16300	23250	23198.39	7.44	0	748	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5262	4.70	0.65	12	0.04	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
56	20240523	101007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	0	3	0.00	185194950	7994	37.10	23100	23400	23050	30200	16300	23250	23166.74	7.44	0	252	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5217	4.66	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
57	20240523	091011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-150	5	-0.65	7681350	332	1.54	23100	23250	23100	30200	16300	23250	23136.60	7.44	0	-128	23816	23532	23316	23032	22816	23425	22925	22	6950	100	17200	50	1	22437330	5183	4.63	0.64	12	0.00	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.31	N	284740	100	22 억		1669054	N	N	3	N	00	N
58	20240522	160956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	503340600	21529	110.89	23500	23600	23100	30400	16400	23400	23379.68	7.44	0	382	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5217	4.66	0.65	12	0.10	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.31	N	284740	100	22 억		1668672	N	N	3	N	00	N
59	20240522	151004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-100	5	-0.43	440729500	18838	97.03	23500	23600	23100	30400	16400	23400	23395.77	7.44	0	362	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5228	4.67	0.65	12	0.08	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
60	20240522	141004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	318945850	13632	70.22	23500	23600	23100	30400	16400	23400	23396.85	7.44	0	629	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.06	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
61	20240522	131001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	260307650	11131	57.33	23500	23600	23100	30400	16400	23400	23385.83	7.44	0	450	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
62	20240522	121120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	0	3	0.00	195485800	8360	43.06	23500	23600	23100	30400	16400	23400	23383.47	7.44	0	-130	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5250	4.69	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
63	20240522	111006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	50	2	0.21	131224600	5613	28.91	23500	23600	23100	30400	16400	23400	23378.69	7.44	0	61	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5262	4.70	0.65	12	0.03	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
64	20240522	101003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	50	2	0.21	94542600	4047	20.85	23500	23600	23100	30400	16400	23400	23361.16	7.44	0	432	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5262	4.70	0.65	12	0.02	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
65	20240522	091005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	12028500	516	2.66	23500	23550	23150	30400	16400	23400	23311.05	7.44	0	-3	23833	23616	23333	23116	22833	23725	23225	22	7000	100	17310	50	1	22437330	5217	4.66	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.31	N	284740	100	22 억		1668672	N	N	11	N	00	N
66	20240521	160948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	50	2	0.21	453455150	19414	56.73	23350	23550	23050	30350	16350	23350	23357.12	7.44	0	-1961	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5250	4.69	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1669780	N	N	11	N	00	N
67	20240521	150959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	50	2	0.21	411716750	17625	51.50	23350	23550	23050	30350	16350	23350	23359.82	7.44	0	-1156	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5250	4.69	0.65	12	0.08	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
68	20240521	141000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	100	2	0.43	323910550	13882	40.56	23350	23500	23050	30350	16350	23350	23333.13	7.44	0	-775	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5262	4.70	0.65	12	0.06	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
69	20240521	130959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-100	5	-0.43	228872000	9821	28.70	23350	23450	23050	30350	16350	23350	23304.35	7.44	0	-1006	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5217	4.66	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
70	20240521	120956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	187310650	8035	23.48	23350	23450	23050	30350	16350	23350	23311.84	7.44	0	-1249	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5239	4.68	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
71	20240521	110956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	100	2	0.43	130504450	5606	16.38	23350	23450	23050	30350	16350	23350	23279.42	7.44	0	-685	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5262	4.70	0.65	12	0.02	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
72	20240521	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-50	5	-0.21	88267100	3799	11.10	23350	23350	23050	30350	16350	23350	23234.30	7.44	0	-204	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5228	4.67	0.65	12	0.02	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
73	20240521	090954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-150	5	-0.64	32202500	1385	4.05	23350	23350	23050	30350	16350	23350	23250.90	7.44	0	-529	23750	23550	23300	23100	22850	23425	22975	22	7000	100	17270	50	1	22437330	5205	4.65	0.64	12	0.01	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24350	-4.72	20240516	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.31	N	284740	100	22 억		1669780	N	N	10	N	00	N
74	20240517	161000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-550	5	-2.29	942377350	40190	109.20	24000	24000	23300	31250	16850	24050	23448.05	7.26	0	4277	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5273	4.71	0.65	12	0.18	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
75	20240517	151003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-650	5	-2.70	892104800	38041	103.36	24000	24000	23300	31250	16850	24050	23451.14	7.26	0	4059	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5250	4.69	0.65	12	0.17	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
76	20240517	140954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	-600	5	-2.49	774615700	33027	89.74	24000	24000	23300	31250	16850	24050	23454.01	7.26	0	3930	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5262	4.70	0.65	12	0.15	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
77	20240517	130947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	-600	5	-2.49	700344950	29862	81.14	24000	24000	23300	31250	16850	24050	23452.71	7.26	0	3831	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5262	4.70	0.65	12	0.13	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
78	20240517	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-550	5	-2.29	642499550	27396	74.44	24000	24000	23300	31250	16850	24050	23452.31	7.26	0	3382	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5273	4.71	0.65	12	0.12	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
79	20240517	110947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	-500	5	-2.08	555719500	23702	64.40	24000	24000	23300	31250	16850	24050	23446.10	7.26	0	2165	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5284	4.72	0.65	12	0.11	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24350	-3.29	20240516	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
80	20240517	100942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-650	5	-2.70	395440550	16876	45.85	24000	24000	23300	31250	16850	24050	23432.13	7.26	0	1313	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5250	4.69	0.65	12	0.08	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
81	20240517	090949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-550	5	-2.29	41970450	1773	4.82	24000	24000	23500	31250	16850	24050	23672.00	7.26	0	3	24616	24332	24066	23782	23516	24475	23925	22	7200	100	17790	50	1	22437330	5273	4.71	0.65	12	0.01	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1628184	N	N	166	N	00	N
82	20240516	160939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	50	2	0.21	883993000	36751	110.68	24000	24350	23800	31200	16800	24000	24053.58	7.24	0	-1023	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5396	4.82	0.67	12	0.16	4990.00	35987.00	27900	20230828	-13.80	19710	20231006	22.02	24350	-1.23	20240516	19750	21.77	20240305	27900	-13.80	20230828	19710	22.02	20231006	0.30	N	284740	100	22 억		1624208	N	N	166	N	00	N
83	20240516	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	200	2	0.83	820163450	34107	102.72	24000	24350	23800	31200	16800	24000	24046.78	7.24	0	-937	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5430	4.85	0.67	12	0.15	4990.00	35987.00	27900	20230828	-13.26	19710	20231006	22.78	24350	-0.62	20240516	19750	22.53	20240305	27900	-13.26	20230828	19710	22.78	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
84	20240516	140945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	100	2	0.42	613329750	25557	76.97	24000	24350	23800	31200	16800	24000	23998.50	7.24	0	550	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5407	4.83	0.67	12	0.11	4990.00	35987.00	27900	20230828	-13.62	19710	20231006	22.27	24350	-1.03	20240516	19750	22.03	20240305	27900	-13.62	20230828	19710	22.27	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
85	20240516	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	-100	5	-0.42	541729850	22564	67.96	24000	24350	23800	31200	16800	24000	24008.59	7.24	0	-173	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5363	4.79	0.66	12	0.10	4990.00	35987.00	27900	20230828	-14.34	19710	20231006	21.26	24350	-1.85	20240516	19750	21.01	20240305	27900	-14.34	20230828	19710	21.26	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
86	20240516	120936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	-100	5	-0.42	485719700	20222	60.90	24000	24350	23800	31200	16800	24000	24019.37	7.24	0	717	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5363	4.79	0.66	12	0.09	4990.00	35987.00	27900	20230828	-14.34	19710	20231006	21.26	24350	-1.85	20240516	19750	21.01	20240305	27900	-14.34	20230828	19710	21.26	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
87	20240516	110935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	-50	5	-0.21	395585550	16452	49.55	24000	24350	23800	31200	16800	24000	24044.83	7.24	0	504	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5374	4.80	0.67	12	0.07	4990.00	35987.00	27900	20230828	-14.16	19710	20231006	21.51	24350	-1.64	20240516	19750	21.27	20240305	27900	-14.16	20230828	19710	21.51	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
88	20240516	100939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	50	2	0.21	279904400	11627	35.02	24000	24350	23800	31200	16800	24000	24073.66	7.24	0	-924	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5396	4.82	0.67	12	0.05	4990.00	35987.00	27900	20230828	-13.80	19710	20231006	22.02	24350	-1.23	20240516	19750	21.77	20240305	27900	-13.80	20230828	19710	22.02	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
89	20240516	090939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	50	2	0.21	74218100	3099	9.33	24000	24100	23800	31200	16800	24000	23949.05	7.24	0	-610	24400	24200	23900	23700	23400	24300	23800	22	7200	100	17760	50	1	22437330	5396	4.82	0.67	12	0.01	4990.00	35987.00	27900	20230828	-13.80	19710	20231006	22.02	24150	-0.41	20240513	19750	21.77	20240305	27900	-13.80	20230828	19710	22.02	20231006	0.30	N	284740	100	22 억		1624208	N	N	507	N	00	N
90	20240514	160949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	0	3	0.00	789994100	33183	57.27	23750	24100	23600	31200	16800	24000	23806.84	7.24	0	-6153	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5385	4.81	0.67	12	0.15	4990.00	35987.00	27900	20230828	-13.98	19710	20231006	21.77	24150	-0.62	20240513	19750	21.52	20240305	27900	-13.98	20230828	19710	21.77	20231006	0.30	N	284740	100	22 억		1623780	N	N	507	N	00	N
91	20240514	150952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	-50	5	-0.21	651310000	27402	47.30	23750	24100	23600	31200	16800	24000	23768.70	7.24	0	-4982	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5374	4.80	0.67	12	0.12	4990.00	35987.00	27900	20230828	-14.16	19710	20231006	21.51	24150	-0.83	20240513	19750	21.27	20240305	27900	-14.16	20230828	19710	21.51	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
92	20240514	140951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-250	5	-1.04	490462400	20649	35.64	23750	23950	23600	31200	16800	24000	23752.36	7.24	0	-5697	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5329	4.76	0.66	12	0.09	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24150	-1.66	20240513	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
93	20240514	130952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-200	5	-0.83	367311450	15460	26.68	23750	23950	23600	31200	16800	24000	23758.83	7.24	0	-5858	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5340	4.77	0.66	12	0.07	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	24150	-1.45	20240513	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
94	20240514	120948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-250	5	-1.04	314742200	13250	22.87	23750	23950	23600	31200	16800	24000	23754.13	7.24	0	-5287	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5329	4.76	0.66	12	0.06	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24150	-1.66	20240513	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
95	20240514	110950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-250	5	-1.04	252340250	10618	18.33	23750	23950	23600	31200	16800	24000	23765.33	7.24	0	-4138	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5329	4.76	0.66	12	0.05	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24150	-1.66	20240513	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
96	20240514	100947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-250	5	-1.04	134732350	5678	9.80	23750	23900	23600	31200	16800	24000	23728.84	7.24	0	-1417	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5329	4.76	0.66	12	0.03	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24150	-1.66	20240513	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
97	20240514	090948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-150	5	-0.62	15682050	658	1.14	23750	23900	23750	31200	16800	24000	23832.90	7.24	0	-178	24633	24316	23833	23516	23033	24475	23675	22	7200	100	17760	50	1	22437330	5351	4.78	0.66	12	0.00	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	24150	-1.24	20240513	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억		1623780	N	N	203	N	00	N
98	20240513	160946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	650	2	2.78	1380950500	57807	188.05	23350	24150	23350	30350	16350	23350	23888.97	7.13	0	20085	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5385	4.81	0.67	12	0.26	4990.00	35987.00	27900	20230828	-13.98	19710	20231006	21.77	24150	-0.62	20240513	19750	21.52	20240305	27900	-13.98	20230828	19710	21.77	20231006	0.30	N	284740	100	22 억		1599674	N	N	203	N	00	N
99	20240513	150950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	550	2	2.36	1306173250	54680	177.87	23350	24150	23350	30350	16350	23350	23887.59	7.13	0	18379	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5363	4.79	0.66	12	0.24	4990.00	35987.00	27900	20230828	-14.34	19710	20231006	21.26	24150	-1.04	20240513	19750	21.01	20240305	27900	-14.34	20230828	19710	21.26	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
100	20240513	140949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	700	2	3.00	942784100	39549	128.65	23350	24050	23350	30350	16350	23350	23838.38	7.13	0	11633	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5396	4.82	0.67	12	0.18	4990.00	35987.00	27900	20230828	-13.80	19710	20231006	22.02	24050	0.00	20240513	19750	21.77	20240305	27900	-13.80	20230828	19710	22.02	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
101	20240513	130943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	500	2	2.14	654946200	27530	89.55	23350	23900	23350	30350	16350	23350	23790.27	7.13	0	7761	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5351	4.78	0.66	12	0.12	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	23900	-0.21	20240513	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
102	20240513	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	500	2	2.14	553577550	23276	75.72	23350	23900	23350	30350	16350	23350	23783.19	7.13	0	6563	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5351	4.78	0.66	12	0.10	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	23900	-0.21	20240513	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
103	20240513	110946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	450	2	1.93	373383300	15707	51.09	23350	23900	23350	30350	16350	23350	23771.78	7.13	0	4024	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5340	4.77	0.66	12	0.07	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	23900	-0.42	20240513	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
104	20240513	100945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	400	2	1.71	284024300	11954	38.89	23350	23900	23350	30350	16350	23350	23759.77	7.13	0	3215	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5329	4.76	0.66	12	0.05	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	23900	-0.63	20240513	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
105	20240513	090949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	250	2	1.07	22497600	956	3.11	23350	23650	23350	30350	16350	23350	23533.05	7.13	0	120	23816	23582	23466	23232	23116	23525	23175	22	7000	100	17270	50	1	22437330	5295	4.73	0.66	12	0.00	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	23700	-0.42	20240510	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.30	N	284740	100	22 억		1599674	N	N	0	N	00	N
106	20240510	160919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-250	5	-1.06	722136600	30724	138.11	23650	23700	23350	30650	16550	23600	23503.99	6.95	0	6590	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5239	4.68	0.65	12	0.14	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23700	-1.48	20240510	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
107	20240510	150927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-100	5	-0.42	639540150	27199	122.26	23650	23700	23350	30650	16550	23600	23513.37	6.95	0	7223	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5273	4.71	0.65	12	0.12	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23700	-0.84	20240510	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
108	20240510	140929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	-150	5	-0.64	523460000	22276	100.13	23650	23700	23350	30650	16550	23600	23498.83	6.95	0	7577	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5262	4.70	0.65	12	0.10	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	23700	-1.05	20240510	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
109	20240510	130921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	0	3	0.00	440688400	18767	84.36	23650	23650	23350	30650	16550	23600	23482.08	6.95	0	7231	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5295	4.73	0.66	12	0.08	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	23650	0.00	20240509	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
110	20240510	120915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-200	5	-0.85	363026100	15459	69.49	23650	23650	23350	30650	16550	23600	23483.15	6.95	0	6183	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5250	4.69	0.65	12	0.07	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23650	0.00	20240509	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
111	20240510	110921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-100	5	-0.42	251290500	10712	48.15	23650	23650	23350	30650	16550	23600	23458.77	6.95	0	4398	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5273	4.71	0.65	12	0.05	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23650	0.00	20240509	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
112	20240510	100920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	-150	5	-0.64	125948850	5366	24.12	23650	23650	23350	30650	16550	23600	23471.62	6.95	0	1527	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5262	4.70	0.65	12	0.02	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	23650	0.00	20240509	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
113	20240510	090922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-200	5	-0.85	17771350	756	3.40	23650	23650	23350	30650	16550	23600	23506.95	6.95	0	19	24066	23832	23416	23182	22766	23950	23300	22	7050	100	17460	50	1	22437330	5250	4.69	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23650	0.00	20240509	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억		1559837	N	N	0	N	00	N
114	20240509	160940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	200	2	0.85	522439950	22245	104.50	23350	23650	23000	30400	16400	23400	23485.68	6.91	0	4301	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5295	4.73	0.66	12	0.10	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	23650	-0.21	20240509	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
115	20240509	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	200	2	0.85	496509650	21145	99.33	23350	23650	23000	30400	16400	23400	23481.19	6.91	0	4048	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5295	4.73	0.66	12	0.09	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	23650	-0.21	20240509	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
116	20240509	140835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	334649300	14281	67.09	23350	23550	23000	30400	16400	23400	23433.19	6.91	0	1773	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.06	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23550	-0.21	20240509	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
117	20240509	130922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	280523800	11975	56.25	23350	23550	23000	30400	16400	23400	23425.79	6.91	0	1533	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.05	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23550	-0.21	20240509	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
118	20240509	120919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	223160500	9534	44.79	23350	23550	23000	30400	16400	23400	23406.81	6.91	0	1090	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.04	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23550	-0.21	20240509	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
119	20240509	110906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	0	3	0.00	144494550	6182	29.04	23350	23550	23000	30400	16400	23400	23373.43	6.91	0	1136	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5250	4.69	0.65	12	0.03	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23550	-0.64	20240509	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
120	20240509	100910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	86931100	3720	17.48	23350	23550	23000	30400	16400	23400	23368.57	6.91	0	585	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.02	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23550	-0.85	20240509	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
121	20240509	090907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	23301850	1003	4.71	23350	23400	23000	30400	16400	23400	23231.99	6.91	0	-39	23733	23566	23333	23166	22933	23450	23050	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23500	-0.64	20240502	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.32	N	284740	100	22 억		1551099	N	N	0	N	00	N
122	20240508	160901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	0	3	0.00	495883250	21281	111.09	23500	23500	23100	30400	16400	23400	23301.69	6.87	0	5174	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5250	4.69	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23500	0.00	20240502	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
123	20240508	150906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	460929700	19784	103.27	23500	23500	23100	30400	16400	23400	23298.10	6.87	0	4259	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5205	4.65	0.64	12	0.09	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	23500	0.00	20240502	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
124	20240508	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	397916800	17074	89.13	23500	23500	23100	30400	16400	23400	23305.42	6.87	0	3567	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5217	4.66	0.65	12	0.08	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	23500	0.00	20240502	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
125	20240508	130857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	346927700	14885	77.70	23500	23500	23100	30400	16400	23400	23307.20	6.87	0	2755	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5205	4.65	0.64	12	0.07	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	23500	0.00	20240502	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
126	20240508	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-100	5	-0.43	268726950	11519	60.13	23500	23500	23150	30400	16400	23400	23329.02	6.87	0	1303	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5228	4.67	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	23500	0.00	20240502	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
127	20240508	110936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	215235700	9225	48.15	23500	23500	23150	30400	16400	23400	23331.78	6.87	0	943	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23500	0.00	20240502	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
128	20240508	100907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	104940950	4510	23.54	23500	23500	23150	30400	16400	23400	23268.50	6.87	0	584	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5217	4.66	0.65	12	0.02	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	23500	0.00	20240502	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
129	20240508	090911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	22769850	971	5.07	23500	23500	23300	30400	16400	23400	23449.90	6.87	0	-294	23800	23600	23300	23100	22800	23700	23200	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23500	0.00	20240502	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.33	N	284740	100	22 억		1541841	N	N	0	N	00	N
130	20240503	160926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-350	5	-1.49	506313000	21853	83.34	23300	23450	22900	30550	16450	23500	23169.06	6.82	0	2008	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5194	4.64	0.64	12	0.10	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	23500	-1.49	20240502	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.34	N	284740	100	22 억		1530487	N	N	1	N	00	N
131	20240503	150926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	481711300	20790	79.28	23300	23450	22900	30550	16450	23500	23170.34	6.82	0	1622	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5205	4.65	0.64	12	0.09	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	23500	-1.28	20240502	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
132	20240503	140928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-350	5	-1.49	428229350	18477	70.46	23300	23450	22900	30550	16450	23500	23176.35	6.82	0	1071	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5194	4.64	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	23500	-1.49	20240502	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
133	20240503	130928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-100	5	-0.43	303934650	13109	49.99	23300	23450	22900	30550	16450	23500	23185.19	6.82	0	-362	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5250	4.69	0.65	12	0.06	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23500	-0.43	20240502	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
134	20240503	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	260910200	11262	42.95	23300	23450	22900	30550	16450	23500	23167.31	6.82	0	-19	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5217	4.66	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	23500	-1.06	20240502	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
135	20240503	110924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	230474550	9951	37.95	23300	23450	22900	30550	16450	23500	23160.94	6.82	0	165	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5205	4.65	0.64	12	0.04	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	23500	-1.28	20240502	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
136	20240503	100921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	-350	5	-1.49	138187450	5984	22.82	23300	23450	22900	30550	16450	23500	23092.82	6.82	0	212	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5194	4.64	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	23500	-1.49	20240502	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
137	20240503	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-200	5	-0.85	23043700	990	3.78	23300	23450	23150	30550	16450	23500	23276.46	6.82	0	-112	24000	23750	23250	23000	22500	23875	23125	22	7050	100	17390	50	1	22437330	5228	4.67	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	23500	-0.85	20240502	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.34	N	284740	100	22 억		1530487	N	N	27	N	00	N
138	20240502	160911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	400	2	1.73	609304650	26196	162.56	23000	23500	22750	30000	16200	23100	23258.66	6.79	0	4996	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5273	4.71	0.65	12	0.12	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	23500	0.00	20240502	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.34	N	284740	100	22 억		1523925	N	N	27	N	00	N
139	20240502	150918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	300	2	1.30	584899800	25155	156.10	23000	23500	22750	30000	16200	23100	23252.21	6.79	0	4746	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5250	4.69	0.65	12	0.11	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23500	-0.43	20240502	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
140	20240502	140913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	300	2	1.30	498850450	21484	133.32	23000	23500	22750	30000	16200	23100	23219.97	6.79	0	4527	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5250	4.69	0.65	12	0.10	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	23500	-0.43	20240502	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
141	20240502	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	250	2	1.08	380989950	16454	102.10	23000	23450	22750	30000	16200	23100	23155.06	6.79	0	3244	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5239	4.68	0.65	12	0.07	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	23450	-0.43	20240502	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
142	20240502	120908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	200	2	0.87	293133150	12691	78.75	23000	23300	22750	30000	16200	23100	23097.71	6.79	0	2051	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5228	4.67	0.65	12	0.06	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	23300	0.00	20240502	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
143	20240502	110906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	150	2	0.65	253163450	10973	68.09	23000	23300	22750	30000	16200	23100	23071.33	6.79	0	1704	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5217	4.66	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	23300	-0.21	20240502	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
144	20240502	100905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	0	3	0.00	201149700	8730	54.17	23000	23200	22750	30000	16200	23100	23040.78	6.79	0	1033	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5183	4.63	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	23250	-0.65	20240425	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N
145	20240502	090903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	19343150	840	5.21	23000	23150	22900	30000	16200	23100	23021.79	6.79	0	-173	23466	23282	22966	22782	22466	23375	22875	22	6900	100	17090	50	1	22437330	5138	4.59	0.64	12	0.00	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23250	-1.51	20240425	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.34	N	284740	100	22 억		1523925	N	N	1	N	00	N