KissMeData/214320/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	161009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	789764900	36225	218.79	21700	21950	21700	28300	15300	21800	21801.65	26.14	0	-7358	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8700	8.55	0.96	12	0.09	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10457628	N	N	197	N	00	N
3	20240531	151008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	642323450	29450	177.87	21700	21950	21700	28300	15300	21800	21810.64	26.14	0	-7075	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8700	8.55	0.96	12	0.07	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
4	20240531	141007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	446777300	20477	123.68	21700	21950	21700	28300	15300	21800	21818.49	26.14	0	-5923	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8700	8.55	0.96	12	0.05	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
5	20240531	131011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	321760100	14734	88.99	21700	21950	21700	28300	15300	21800	21837.93	26.14	0	-3637	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8700	8.55	0.96	12	0.04	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
6	20240531	121016	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	176491600	8083	48.82	21700	21900	21700	28300	15300	21800	21834.91	26.14	0	-2908	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8720	8.57	0.96	12	0.02	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
7	20240531	111011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	121705100	5572	33.65	21700	21900	21700	28300	15300	21800	21842.26	26.14	0	-1943	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8720	8.57	0.96	12	0.01	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
8	20240531	101010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	71300250	3266	19.73	21700	21900	21700	28300	15300	21800	21831.06	26.14	0	-951	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.01	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
9	20240531	091011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	27218450	1249	7.54	21700	21850	21700	28300	15300	21800	21792.19	26.14	0	-751	21933	21866	21783	21716	21633	21875	21725	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.00	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10457628	N	N	0	N	00	N
10	20240530	161004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	358178800	16454	67.35	21800	21850	21700	28400	15300	21850	21768.34	26.15	0	-744	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8720	8.57	0.96	12	0.04	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
11	20240530	151006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	335899700	15431	63.16	21800	21850	21700	28400	15300	21850	21767.85	26.15	0	-803	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.04	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
12	20240530	141005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	273490000	12567	51.44	21800	21850	21700	28400	15300	21850	21762.55	26.15	0	171	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8720	8.57	0.96	12	0.03	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
13	20240530	131008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	186625500	8580	35.12	21800	21850	21700	28400	15300	21850	21751.22	26.15	0	-261	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.02	2544.00	22771.00	24300	20240503	-10.49	18600	20230726	16.94	24300	-10.49	20240503	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
14	20240530	121004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	99346500	4567	18.69	21800	21850	21700	28400	15300	21850	21753.12	26.15	0	125	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8720	8.57	0.96	12	0.01	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
15	20240530	111006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	85434950	3928	16.08	21800	21850	21700	28400	15300	21850	21750.24	26.15	0	572	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8720	8.57	0.96	12	0.01	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
16	20240530	101009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	0	3	0.00	61626150	2835	11.60	21800	21850	21700	28400	15300	21850	21737.62	26.15	0	623	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8740	8.59	0.96	12	0.01	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
17	20240530	091006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	0	3	0.00	6249950	287	1.17	21800	21850	21750	28400	15300	21850	21776.83	26.15	0	91	22183	22016	21833	21666	21483	22025	21675	200	6550	500	16600	50	1	40000000	8740	8.59	0.96	12	0.00	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10458226	N	N	0	N	00	N
18	20240529	160958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	533495650	24431	57.09	21850	22000	21650	28300	15300	21800	21836.83	26.17	0	-8326	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.06	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
19	20240529	150957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	150	2	0.69	452775600	20755	48.50	21850	22000	21650	28300	15300	21800	21815.25	26.17	0	-6880	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8780	8.63	0.96	12	0.05	2544.00	22771.00	24300	20240503	-9.67	18600	20230726	18.01	24300	-9.67	20240503	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
20	20240529	140958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	331655250	15215	35.55	21850	22000	21650	28300	15300	21800	21797.91	26.17	0	-3938	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.04	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
21	20240529	131000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	284629850	13059	30.52	21850	22000	21650	28300	15300	21800	21795.68	26.17	0	-3268	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8720	8.57	0.96	12	0.03	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
22	20240529	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	235572000	10808	25.26	21850	22000	21650	28300	15300	21800	21796.08	26.17	0	-2802	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8680	8.53	0.95	12	0.03	2544.00	22771.00	24300	20240503	-10.70	18600	20230726	16.67	24300	-10.70	20240503	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
23	20240529	111000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	220140200	10098	23.60	21850	22000	21650	28300	15300	21800	21800.38	26.17	0	-2618	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8680	8.53	0.95	12	0.03	2544.00	22771.00	24300	20240503	-10.70	18600	20230726	16.67	24300	-10.70	20240503	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
24	20240529	100955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	155537050	7119	16.64	21850	22000	21650	28300	15300	21800	21848.16	26.17	0	-1994	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8680	8.53	0.95	12	0.02	2544.00	22771.00	24300	20240503	-10.70	18600	20230726	16.67	24300	-10.70	20240503	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
25	20240529	090954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	24267050	1116	2.61	21850	21850	21650	28300	15300	21800	21744.67	26.17	0	-412	22433	22116	21933	21616	21433	22025	21525	200	6500	500	16560	50	1	40000000	8720	8.57	0.96	12	0.00	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.19	N	214320	500	200 억		10466671	N	N	1	N	00	N
26	20240528	160951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	936168750	42766	146.95	22150	22250	21750	28700	15500	22100	21890.49	26.19	0	-10073	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8720	8.57	0.96	12	0.11	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.20	N	214320	500	200 억		10476410	N	N	1	N	00	N
27	20240528	150954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	819466750	37408	128.54	22150	22250	21750	28700	15500	22100	21906.19	26.19	0	-6749	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8720	8.57	0.96	12	0.09	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
28	20240528	140956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-250	5	-1.13	668372700	30480	104.73	22150	22250	21750	28700	15500	22100	21928.24	26.19	0	-3818	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8740	8.59	0.96	12	0.08	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
29	20240528	130951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	482496200	21959	75.45	22150	22250	21800	28700	15500	22100	21972.59	26.19	0	-3659	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8720	8.57	0.96	12	0.05	2544.00	22771.00	24300	20240503	-10.29	18600	20230726	17.20	24300	-10.29	20240503	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
30	20240528	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-250	5	-1.13	384809400	17481	60.07	22150	22250	21850	28700	15500	22100	22013.01	26.19	0	-3395	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8740	8.59	0.96	12	0.04	2544.00	22771.00	24300	20240503	-10.08	18600	20230726	17.47	24300	-10.08	20240503	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
31	20240528	110937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	262516150	11895	40.87	22150	22250	21950	28700	15500	22100	22069.45	26.19	0	-2352	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8780	8.63	0.96	12	0.03	2544.00	22771.00	24300	20240503	-9.67	18600	20230726	18.01	24300	-9.67	20240503	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
32	20240528	100953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	154659750	6989	24.01	22150	22250	22000	28700	15500	22100	22129.02	26.19	0	-1548	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8820	8.67	0.97	12	0.02	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
33	20240528	090954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	100	2	0.45	14646750	661	2.27	22150	22200	22150	28700	15500	22100	22158.47	26.19	0	22	22433	22266	22133	21966	21833	22200	21900	200	6600	500	16790	50	1	40000000	8880	8.73	0.97	12	0.00	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.20	N	214320	500	200 억		10476410	N	N	0	N	00	N
34	20240527	160938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-150	5	-0.67	637933150	28902	57.65	22250	22300	22000	28900	15600	22250	22072.24	26.22	0	-9603	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8840	8.69	0.97	12	0.07	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
35	20240527	150954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-150	5	-0.67	579225700	26244	52.35	22250	22300	22000	28900	15600	22250	22070.79	26.22	0	-8452	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8840	8.69	0.97	12	0.07	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
36	20240527	140950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-250	5	-1.12	369469750	16729	33.37	22250	22300	22000	28900	15600	22250	22085.58	26.22	0	-4779	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8800	8.65	0.97	12	0.04	2544.00	22771.00	24300	20240503	-9.47	18600	20230726	18.28	24300	-9.47	20240503	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
37	20240527	130951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-250	5	-1.12	324711500	14696	29.31	22250	22300	22000	28900	15600	22250	22095.23	26.22	0	-3870	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8800	8.65	0.97	12	0.04	2544.00	22771.00	24300	20240503	-9.47	18600	20230726	18.28	24300	-9.47	20240503	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
38	20240527	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-200	5	-0.90	260533250	11783	23.50	22250	22300	22000	28900	15600	22250	22110.94	26.22	0	-3322	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8820	8.67	0.97	12	0.03	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
39	20240527	110950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	174974600	7904	15.77	22250	22300	22050	28900	15600	22250	22137.47	26.22	0	-2590	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8860	8.71	0.97	12	0.02	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
40	20240527	100948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-100	5	-0.45	72963700	3287	6.56	22250	22300	22100	28900	15600	22250	22197.66	26.22	0	-975	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8860	8.71	0.97	12	0.01	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
41	20240527	090950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-50	5	-0.22	11213950	504	1.01	22250	22300	22200	28900	15600	22250	22249.90	26.22	0	-44	22650	22450	22200	22000	21750	22550	22100	200	6650	500	16910	50	1	40000000	8880	8.73	0.97	12	0.00	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.18	N	214320	500	200 억		10486074	N	N	33	N	00	N
42	20240524	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	1112010850	50132	112.32	22000	22400	21950	28750	15550	22150	22181.56	26.23	0	-7191	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8900	8.75	0.98	12	0.13	2544.00	22771.00	24300	20240503	-8.44	18600	20230726	19.62	24300	-8.44	20240503	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.20	N	214320	500	200 억		10490682	N	N	33	N	00	N
43	20240524	150857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	150	2	0.68	1033131150	46589	104.38	22000	22400	21950	28750	15550	22150	22175.43	26.23	0	-6648	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8920	8.77	0.98	12	0.12	2544.00	22771.00	24300	20240503	-8.23	18600	20230726	19.89	24300	-8.23	20240503	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
44	20240524	140903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	250	2	1.13	839036950	37890	84.89	22000	22400	21950	28750	15550	22150	22144.02	26.23	0	-1920	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8960	8.81	0.98	12	0.09	2544.00	22771.00	24300	20240503	-7.82	18600	20230726	20.43	24300	-7.82	20240503	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
45	20240524	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	0	3	0.00	647187850	29295	65.63	22000	22300	21950	28750	15550	22150	22092.09	26.23	0	2097	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8860	8.71	0.97	12	0.07	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
46	20240524	120900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	0	3	0.00	578986150	26214	58.73	22000	22300	21950	28750	15550	22150	22086.91	26.23	0	3928	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8860	8.71	0.97	12	0.07	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
47	20240524	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	0	3	0.00	510079050	23107	51.77	22000	22300	21950	28750	15550	22150	22074.65	26.23	0	5586	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8860	8.71	0.97	12	0.06	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
48	20240524	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	0	3	0.00	374293850	16993	38.07	22000	22200	21950	28750	15550	22150	22026.35	26.23	0	3728	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8860	8.71	0.97	12	0.04	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
49	20240524	090858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	156242050	7102	15.91	22000	22150	21950	28750	15550	22150	21999.73	26.23	0	-804	22916	22532	22316	21932	21716	22425	21825	200	6600	500	16830	50	1	40000000	8800	8.65	0.97	12	0.02	2544.00	22771.00	24300	20240503	-9.47	18600	20230726	18.28	24300	-9.47	20240503	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.20	N	214320	500	200 억		10490682	N	N	230	N	00	N
50	20240523	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	994046950	44555	63.95	22700	22700	22100	29500	15900	22700	22310.79	26.23	0	-11578	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	8860	8.71	0.97	12	0.11	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10493902	N	N	230	N	00	N
51	20240523	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	810265250	36258	52.04	22700	22700	22100	29500	15900	22700	22347.21	26.23	0	-10858	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	8860	8.71	0.97	12	0.09	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
52	20240523	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-500	5	-2.20	531089250	23668	33.97	22700	22700	22200	29500	15900	22700	22439.13	26.23	0	-10174	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	8880	8.73	0.97	12	0.06	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
53	20240523	130901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-350	5	-1.54	417400150	18569	26.65	22700	22700	22300	29500	15900	22700	22478.33	26.23	0	-7012	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	8940	8.79	0.98	12	0.05	2544.00	22771.00	24300	20240503	-8.02	18600	20230726	20.16	24300	-8.02	20240503	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
54	20240523	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-250	5	-1.10	325956750	14477	20.78	22700	22700	22350	29500	15900	22700	22515.49	26.23	0	-4783	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	8980	8.82	0.99	12	0.04	2544.00	22771.00	24300	20240503	-7.61	18600	20230726	20.70	24300	-7.61	20240503	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
55	20240523	110854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-100	5	-0.44	191969150	8501	12.20	22700	22700	22450	29500	15900	22700	22581.95	26.23	0	-2098	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	9040	8.88	0.99	12	0.02	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
56	20240523	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-50	5	-0.22	152433950	6751	9.69	22700	22700	22450	29500	15900	22700	22579.46	26.23	0	-1967	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	9060	8.90	0.99	12	0.02	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
57	20240523	090901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	21595300	953	1.37	22700	22700	22500	29500	15900	22700	22660.34	26.23	0	-236	23166	22932	22466	22232	21766	23050	22350	200	6800	500	17250	50	1	40000000	9020	8.86	0.99	12	0.00	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.20	N	214320	500	200 억		10493902	N	N	0	N	00	N
58	20240522	160847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	650	2	2.95	1558278150	69189	136.34	22050	22700	22000	28650	15450	22050	22521.22	26.22	0	5693	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9080	8.92	1.00	12	0.17	2544.00	22771.00	24300	20240503	-6.58	18600	20230726	22.04	24300	-6.58	20240503	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
59	20240522	150854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	600	2	2.72	1377372650	61173	120.54	22050	22700	22000	28650	15450	22050	22516.03	26.22	0	4231	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9060	8.90	0.99	12	0.15	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
60	20240522	140854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	600	2	2.72	1019430300	45351	89.37	22050	22700	22000	28650	15450	22050	22478.68	26.22	0	8566	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9060	8.90	0.99	12	0.11	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
61	20240522	130853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	550	2	2.49	778049550	34685	68.35	22050	22650	22000	28650	15450	22050	22431.89	26.22	0	8522	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9040	8.88	0.99	12	0.09	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
62	20240522	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	500	2	2.27	546271150	24421	48.12	22050	22550	22000	28650	15450	22050	22368.92	26.22	0	7764	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9020	8.86	0.99	12	0.06	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
63	20240522	110857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	390617650	17500	34.48	22050	22500	22000	28650	15450	22050	22321.02	26.22	0	6116	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	8940	8.79	0.98	12	0.04	2544.00	22771.00	24300	20240503	-8.02	18600	20230726	20.16	24300	-8.02	20240503	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
64	20240522	100853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	450	2	2.04	231459000	10392	20.48	22050	22500	22000	28650	15450	22050	22272.83	26.22	0	4072	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	9000	8.84	0.99	12	0.03	2544.00	22771.00	24300	20240503	-7.41	18600	20230726	20.97	24300	-7.41	20240503	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
65	20240522	090855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	50	2	0.23	30155650	1367	2.69	22050	22150	22000	28650	15450	22050	22059.74	26.22	0	589	22416	22232	22066	21882	21716	22150	21800	200	6600	500	16750	50	1	40000000	8840	8.69	0.97	12	0.00	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.20	N	214320	500	200 억		10489534	N	N	59	N	00	N
66	20240521	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	1115311900	50636	163.02	22200	22250	21900	28850	15550	22200	22026.06	26.28	0	-30160	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8820	8.67	0.97	12	0.13	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.19	N	214320	500	200 억		10511683	N	N	59	N	00	N
67	20240521	150850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	1045787200	47481	152.86	22200	22250	21900	28850	15550	22200	22025.38	26.28	0	-28117	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8820	8.67	0.97	12	0.12	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
68	20240521	140851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	799536700	36300	116.86	22200	22250	21900	28850	15550	22200	22025.80	26.28	0	-20872	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8780	8.63	0.96	12	0.09	2544.00	22771.00	24300	20240503	-9.67	18600	20230726	18.01	24300	-9.67	20240503	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
69	20240521	130850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	578246200	26254	84.52	22200	22250	21900	28850	15550	22200	22025.07	26.28	0	-15231	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8780	8.63	0.96	12	0.07	2544.00	22771.00	24300	20240503	-9.67	18600	20230726	18.01	24300	-9.67	20240503	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
70	20240521	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	401080900	18198	58.59	22200	22250	21950	28850	15550	22200	22039.83	26.28	0	-10368	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8800	8.65	0.97	12	0.05	2544.00	22771.00	24300	20240503	-9.47	18600	20230726	18.28	24300	-9.47	20240503	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
71	20240521	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	277866300	12608	40.59	22200	22250	21950	28850	15550	22200	22038.89	26.28	0	-6882	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8820	8.67	0.97	12	0.03	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
72	20240521	100849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	127380700	5767	18.57	22200	22250	22000	28850	15550	22200	22087.86	26.28	0	-2057	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8820	8.67	0.97	12	0.01	2544.00	22771.00	24300	20240503	-9.26	18600	20230726	18.55	24300	-9.26	20240503	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
73	20240521	090846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-100	5	-0.45	36468550	1646	5.30	22200	22250	22100	28850	15550	22200	22155.86	26.28	0	-970	22433	22316	22183	22066	21933	22250	22000	200	6650	500	16870	50	1	40000000	8840	8.69	0.97	12	0.00	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.19	N	214320	500	200 억		10511683	N	N	1	N	00	N
74	20240517	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	775582400	34822	46.73	22100	22400	22100	28750	15550	22150	22272.77	26.33	0	-6042	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8900	8.75	0.98	12	0.09	2544.00	22771.00	24300	20240503	-8.44	18600	20230726	19.62	24300	-8.44	20240503	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.18	N	214320	500	200 억		10533072	N	N	7	N	00	N
75	20240517	150854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	737418650	33105	44.43	22100	22400	22100	28750	15550	22150	22275.14	26.33	0	-6067	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8880	8.73	0.97	12	0.08	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
76	20240517	140846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	639916150	28718	38.54	22100	22400	22100	28750	15550	22150	22282.75	26.33	0	-4339	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8900	8.75	0.98	12	0.07	2544.00	22771.00	24300	20240503	-8.44	18600	20230726	19.62	24300	-8.44	20240503	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
77	20240517	130840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	578358600	25952	34.83	22100	22400	22100	28750	15550	22150	22285.70	26.33	0	-3518	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8880	8.73	0.97	12	0.06	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
78	20240517	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	506489300	22725	30.50	22100	22400	22100	28750	15550	22150	22287.76	26.33	0	-2158	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8900	8.75	0.98	12	0.06	2544.00	22771.00	24300	20240503	-8.44	18600	20230726	19.62	24300	-8.44	20240503	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
79	20240517	110840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	150	2	0.68	407959350	18300	24.56	22100	22400	22100	28750	15550	22150	22292.86	26.33	0	-1734	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8920	8.77	0.98	12	0.05	2544.00	22771.00	24300	20240503	-8.23	18600	20230726	19.89	24300	-8.23	20240503	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
80	20240517	100836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	150	2	0.68	304508600	13668	18.34	22100	22400	22100	28750	15550	22150	22278.94	26.33	0	-255	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8920	8.77	0.98	12	0.03	2544.00	22771.00	24300	20240503	-8.23	18600	20230726	19.89	24300	-8.23	20240503	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
81	20240517	090841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	18940950	856	1.15	22100	22200	22100	28750	15550	22150	22127.28	26.33	0	-40	22683	22416	22233	21966	21783	22325	21875	200	6600	500	16830	50	1	40000000	8880	8.73	0.97	12	0.00	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.18	N	214320	500	200 억		10533072	N	N	610	N	00	N
82	20240516	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-200	5	-0.89	1650192750	74393	154.55	22350	22500	22050	29050	15650	22350	22182.11	26.33	0	-18840	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8860	8.71	0.97	12	0.19	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.18	N	214320	500	200 억		10532754	N	N	610	N	00	N
83	20240516	150833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	1569273450	70740	146.96	22350	22500	22050	29050	15650	22350	22183.68	26.33	0	-18891	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8840	8.69	0.97	12	0.18	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
84	20240516	140838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-200	5	-0.89	1191429350	53677	111.51	22350	22500	22050	29050	15650	22350	22196.27	26.33	0	-14074	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8860	8.71	0.97	12	0.13	2544.00	22771.00	24300	20240503	-8.85	18600	20230726	19.09	24300	-8.85	20240503	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
85	20240516	130833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	908664600	40914	85.00	22350	22500	22050	29050	15650	22350	22209.14	26.33	0	-16878	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8840	8.69	0.97	12	0.10	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
86	20240516	120831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	734138450	33028	68.62	22350	22500	22050	29050	15650	22350	22227.76	26.33	0	-14368	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8840	8.69	0.97	12	0.08	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
87	20240516	110829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	548001650	24610	51.13	22350	22500	22100	29050	15650	22350	22267.44	26.33	0	-11637	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8840	8.69	0.97	12	0.06	2544.00	22771.00	24300	20240503	-9.05	18600	20230726	18.82	24300	-9.05	20240503	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
88	20240516	100833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	264696700	11849	24.62	22350	22500	22200	29050	15650	22350	22339.16	26.33	0	-5364	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8880	8.73	0.97	12	0.03	2544.00	22771.00	24300	20240503	-8.64	18600	20230726	19.35	24300	-8.64	20240503	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
89	20240516	090832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	100	2	0.45	14175850	633	1.32	22350	22450	22350	29050	15650	22350	22394.71	26.33	0	67	22883	22616	22433	22166	21983	22525	22075	200	6700	500	16980	50	1	40000000	8980	8.82	0.99	12	0.00	2544.00	22771.00	24300	20240503	-7.61	18600	20230726	20.70	24300	-7.61	20240503	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.18	N	214320	500	200 억		10532754	N	N	1657	N	00	N
90	20240514	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	1081132050	48123	156.05	22600	22700	22250	29350	15850	22600	22466.06	26.34	0	-278	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	8940	8.79	0.98	12	0.12	2544.00	22771.00	24300	20240503	-8.02	18600	20230726	20.16	24300	-8.02	20240503	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.18	N	214320	500	200 억		10536893	N	N	1657	N	00	N
91	20240514	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-300	5	-1.33	980270450	43624	141.46	22600	22700	22250	29350	15850	22600	22470.90	26.34	0	-2094	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	8920	8.77	0.98	12	0.11	2544.00	22771.00	24300	20240503	-8.23	18600	20230726	19.89	24300	-8.23	20240503	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
92	20240514	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-200	5	-0.88	762223250	33864	109.81	22600	22700	22350	29350	15850	22600	22508.36	26.34	0	-1207	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	8960	8.81	0.98	12	0.08	2544.00	22771.00	24300	20240503	-7.82	18600	20230726	20.43	24300	-7.82	20240503	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
93	20240514	130844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	516508400	22920	74.32	22600	22700	22450	29350	15850	22600	22535.27	26.34	0	-3209	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	9000	8.84	0.99	12	0.06	2544.00	22771.00	24300	20240503	-7.41	18600	20230726	20.97	24300	-7.41	20240503	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
94	20240514	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	363841800	16138	52.33	22600	22700	22450	29350	15850	22600	22545.66	26.34	0	-3323	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	9000	8.84	0.99	12	0.04	2544.00	22771.00	24300	20240503	-7.41	18600	20230726	20.97	24300	-7.41	20240503	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
95	20240514	110842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	211849600	9391	30.45	22600	22700	22500	29350	15850	22600	22558.79	26.34	0	-2553	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	9020	8.86	0.99	12	0.02	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
96	20240514	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	0	3	0.00	151460200	6717	21.78	22600	22700	22500	29350	15850	22600	22548.79	26.34	0	-1921	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	9040	8.88	0.99	12	0.02	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
97	20240514	090841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	14805500	656	2.13	22600	22600	22500	29350	15850	22600	22569.36	26.34	0	-342	22866	22732	22616	22482	22366	22725	22475	200	6750	500	17170	50	1	40000000	9020	8.86	0.99	12	0.00	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.18	N	214320	500	200 억		10536893	N	N	652	N	00	N
98	20240513	160840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	697338800	30820	61.25	22600	22750	22500	29400	15900	22650	22626.18	26.35	0	2083	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9040	8.88	0.99	12	0.08	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.18	N	214320	500	200 억		10538543	N	N	652	N	00	N
99	20240513	150843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	624933600	27625	54.90	22600	22750	22500	29400	15900	22650	22622.03	26.35	0	1136	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9060	8.90	0.99	12	0.07	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
100	20240513	140842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	50	2	0.22	402473650	17798	35.37	22600	22750	22500	29400	15900	22650	22613.42	26.35	0	-355	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9080	8.92	1.00	12	0.04	2544.00	22771.00	24300	20240503	-6.58	18600	20230726	22.04	24300	-6.58	20240503	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
101	20240513	130836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	342679500	15158	30.12	22600	22750	22500	29400	15900	22650	22607.17	26.35	0	-1153	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9040	8.88	0.99	12	0.04	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
102	20240513	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	310144000	13717	27.26	22600	22750	22500	29400	15900	22650	22610.19	26.35	0	-1180	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9040	8.88	0.99	12	0.03	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
103	20240513	110839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	263455000	11648	23.15	22600	22750	22500	29400	15900	22650	22618.05	26.35	0	-1050	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9040	8.88	0.99	12	0.03	2544.00	22771.00	24300	20240503	-7.00	18600	20230726	21.51	24300	-7.00	20240503	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
104	20240513	100839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	188806500	8355	16.60	22600	22750	22500	29400	15900	22650	22598.03	26.35	0	-393	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9060	8.90	0.99	12	0.02	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
105	20240513	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	50784250	2252	4.48	22600	22650	22500	29400	15900	22650	22550.73	26.35	0	552	23083	22866	22683	22466	22283	22775	22375	200	6750	500	17210	50	1	40000000	9020	8.86	0.99	12	0.01	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.18	N	214320	500	200 억		10538543	N	N	25	N	00	N
106	20240510	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-100	5	-0.44	1138581050	50254	104.22	22750	22900	22500	29550	15950	22750	22656.53	26.36	0	-3162	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9060	8.90	0.99	12	0.13	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.17	N	214320	500	200 억		10543389	N	N	25	N	00	N
107	20240510	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	1071535650	47303	98.10	22750	22900	22500	29550	15950	22750	22652.59	26.36	0	-1793	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9100	8.94	1.00	12	0.12	2544.00	22771.00	24300	20240503	-6.38	18600	20230726	22.31	24300	-6.38	20240503	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
108	20240510	140825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-200	5	-0.88	836109800	36910	76.55	22750	22900	22500	29550	15950	22750	22652.66	26.36	0	55	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9020	8.86	0.99	12	0.09	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
109	20240510	130817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-200	5	-0.88	677094650	29848	61.90	22750	22900	22500	29550	15950	22750	22684.76	26.36	0	462	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9020	8.86	0.99	12	0.07	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
110	20240510	120813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-200	5	-0.88	579033800	25500	52.88	22750	22900	22500	29550	15950	22750	22707.21	26.36	0	82	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9020	8.86	0.99	12	0.06	2544.00	22771.00	24300	20240503	-7.20	18600	20230726	21.24	24300	-7.20	20240503	19910	13.26	20240122	46050	-51.03	20231026	19910	13.26	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
111	20240510	110817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-100	5	-0.44	420965100	18499	38.36	22750	22900	22650	29550	15950	22750	22756.10	26.36	0	100	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9060	8.90	0.99	12	0.05	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
112	20240510	100816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	307093400	13477	27.95	22750	22900	22650	29550	15950	22750	22786.48	26.36	0	1122	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9100	8.94	1.00	12	0.03	2544.00	22771.00	24300	20240503	-6.38	18600	20230726	22.31	24300	-6.38	20240503	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
113	20240510	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	150	2	0.66	148486250	6524	13.53	22750	22900	22650	29550	15950	22750	22760.00	26.36	0	4416	23183	22966	22783	22566	22383	23075	22675	200	6800	500	17290	50	1	40000000	9160	9.00	1.01	12	0.02	2544.00	22771.00	24300	20240503	-5.76	18600	20230726	23.12	24300	-5.76	20240503	19910	15.02	20240122	46050	-50.27	20231026	19910	15.02	20240122	0.17	N	214320	500	200 억		10543389	N	N	3761	N	00	N
114	20240509	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	1095717200	48090	73.83	22700	23000	22600	29700	16000	22850	22784.72	26.36	0	-990	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9100	8.94	1.00	12	0.12	2544.00	22771.00	24300	20240503	-6.38	18600	20230726	22.31	24300	-6.38	20240503	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.12	N	214320	500	200 억		10544487	N	N	3761	N	00	N
115	20240509	150833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	100	2	0.44	1018818850	44730	68.68	22700	22950	22600	29700	16000	22850	22777.08	26.36	0	-281	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9180	9.02	1.01	12	0.11	2544.00	22771.00	24300	20240503	-5.56	18600	20230726	23.39	24300	-5.56	20240503	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
116	20240509	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	773054150	33981	52.17	22700	22900	22600	29700	16000	22850	22749.60	26.36	0	1741	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9140	8.98	1.00	12	0.08	2544.00	22771.00	24300	20240503	-5.97	18600	20230726	22.85	24300	-5.97	20240503	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
117	20240509	130818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	660078250	29032	44.57	22700	22900	22600	29700	16000	22850	22736.23	26.36	0	2963	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9140	8.98	1.00	12	0.07	2544.00	22771.00	24300	20240503	-5.97	18600	20230726	22.85	24300	-5.97	20240503	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
118	20240509	120818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	544169550	23958	36.78	22700	22900	22600	29700	16000	22850	22713.48	26.36	0	4117	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9120	8.96	1.00	12	0.06	2544.00	22771.00	24300	20240503	-6.17	18600	20230726	22.58	24300	-6.17	20240503	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
119	20240509	110805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-200	5	-0.88	412633900	18178	27.91	22700	22900	22600	29700	16000	22850	22699.63	26.36	0	2048	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9060	8.90	0.99	12	0.05	2544.00	22771.00	24300	20240503	-6.79	18600	20230726	21.77	24300	-6.79	20240503	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
120	20240509	100809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-150	5	-0.66	236948900	10426	16.01	22700	22900	22650	29700	16000	22850	22726.73	26.36	0	179	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9080	8.92	1.00	12	0.03	2544.00	22771.00	24300	20240503	-6.58	18600	20230726	22.04	24300	-6.58	20240503	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
121	20240509	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-150	5	-0.66	48013050	2112	3.24	22700	22900	22700	29700	16000	22850	22733.45	26.36	0	270	23416	23132	22916	22632	22416	23025	22525	200	6850	500	17360	50	1	40000000	9080	8.92	1.00	12	0.01	2544.00	22771.00	24300	20240503	-6.58	18600	20230726	22.04	24300	-6.58	20240503	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10544487	N	N	150	N	00	N
122	20240508	160800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-50	5	-0.22	1487916600	64785	52.25	22900	23200	22700	29750	16050	22900	22967.01	26.36	0	-7525	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9140	8.98	1.00	12	0.16	2544.00	22771.00	24300	20240503	-5.97	18600	20230726	22.85	24300	-5.97	20240503	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.11	N	214320	500	200 억		10544066	N	N	150	N	00	N
123	20240508	150806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-100	5	-0.44	1429733000	62238	50.19	22900	23200	22700	29750	16050	22900	22972.03	26.36	0	-7371	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9120	8.96	1.00	12	0.16	2544.00	22771.00	24300	20240503	-6.17	18600	20230726	22.58	24300	-6.17	20240503	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
124	20240508	140758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-150	5	-0.66	1222344050	53140	42.85	22900	23200	22700	29750	16050	22900	23002.33	26.36	0	-5546	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9100	8.94	1.00	12	0.13	2544.00	22771.00	24300	20240503	-6.38	18600	20230726	22.31	24300	-6.38	20240503	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
125	20240508	130757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	50	2	0.22	897738400	38973	31.43	22900	23200	22800	29750	16050	22900	23034.88	26.36	0	-2529	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9180	9.02	1.01	12	0.10	2544.00	22771.00	24300	20240503	-5.56	18600	20230726	23.39	24300	-5.56	20240503	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
126	20240508	120756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	629932200	27343	22.05	22900	23200	22800	29750	16050	22900	23038.15	26.36	0	-1578	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9240	9.08	1.01	12	0.07	2544.00	22771.00	24300	20240503	-4.94	18600	20230726	24.19	24300	-4.94	20240503	19910	16.02	20240122	46050	-49.84	20231026	19910	16.02	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
127	20240508	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	506746650	22015	17.75	22900	23200	22800	29750	16050	22900	23018.24	26.36	0	-966	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9240	9.08	1.01	12	0.06	2544.00	22771.00	24300	20240503	-4.94	18600	20230726	24.19	24300	-4.94	20240503	19910	16.02	20240122	46050	-49.84	20231026	19910	16.02	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
128	20240508	100806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	50	2	0.22	345107200	14991	12.09	22900	23200	22800	29750	16050	22900	23020.96	26.36	0	-2508	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9180	9.02	1.01	12	0.04	2544.00	22771.00	24300	20240503	-5.56	18600	20230726	23.39	24300	-5.56	20240503	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
129	20240508	090808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	78260450	3394	2.74	22900	23200	22800	29750	16050	22900	23058.47	26.36	0	-1126	24166	23532	23166	22532	22166	23350	22350	200	6850	500	17400	50	1	40000000	9240	9.08	1.01	12	0.01	2544.00	22771.00	24300	20240503	-4.94	18600	20230726	24.19	24300	-4.94	20240503	19910	16.02	20240122	46050	-49.84	20231026	19910	16.02	20240122	0.11	N	214320	500	200 억		10544066	N	N	101	N	00	N
130	20240503	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	950	2	4.17	5389250700	226382	655.95	23800	24300	23350	29600	16000	22800	23806.08	26.35	0	34997	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9500	9.34	1.04	12	0.57	2544.00	22771.00	24300	20240503	-2.26	18600	20230726	27.69	24300	-2.26	20240503	19910	19.29	20240122	46050	-48.43	20231026	19910	19.29	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
131	20240503	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	1000	2	4.39	5123385450	215187	623.51	23800	24300	23350	29600	16000	22800	23808.99	26.35	0	37719	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9520	9.36	1.05	12	0.54	2544.00	22771.00	24300	20240503	-2.06	18600	20230726	27.96	24300	-2.06	20240503	19910	19.54	20240122	46050	-48.32	20231026	19910	19.54	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
132	20240503	140822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	800	2	3.51	4522934500	189813	549.99	23800	24300	23350	29600	16000	22800	23828.37	26.35	0	42265	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9440	9.28	1.04	12	0.47	2544.00	22771.00	24300	20240503	-2.88	18600	20230726	26.88	24300	-2.88	20240503	19910	18.53	20240122	46050	-48.75	20231026	19910	18.53	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
133	20240503	130823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	1000	2	4.39	4275699650	179356	519.69	23800	24300	23350	29600	16000	22800	23839.18	26.35	0	42488	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9520	9.36	1.05	12	0.45	2544.00	22771.00	24300	20240503	-2.06	18600	20230726	27.96	24300	-2.06	20240503	19910	19.54	20240122	46050	-48.32	20231026	19910	19.54	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
134	20240503	120821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	950	2	4.17	3960217500	166015	481.04	23800	24300	23350	29600	16000	22800	23854.58	26.35	0	43218	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9500	9.34	1.04	12	0.42	2544.00	22771.00	24300	20240503	-2.26	18600	20230726	27.69	24300	-2.26	20240503	19910	19.29	20240122	46050	-48.43	20231026	19910	19.29	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
135	20240503	110819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	900	2	3.95	3550266550	148722	430.93	23800	24300	23350	29600	16000	22800	23871.83	26.35	0	41724	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9480	9.32	1.04	12	0.37	2544.00	22771.00	24300	20240503	-2.47	18600	20230726	27.42	24300	-2.47	20240503	19910	19.04	20240122	46050	-48.53	20231026	19910	19.04	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
136	20240503	100817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	1200	2	5.26	2941461900	123242	357.10	23800	24300	23350	29600	16000	22800	23867.37	26.35	0	38856	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9600	9.43	1.05	12	0.31	2544.00	22771.00	24300	20240503	-1.23	18600	20230726	29.03	24300	-1.23	20240503	19910	20.54	20240122	46050	-47.88	20231026	19910	20.54	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
137	20240503	090815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	700	2	3.07	571313500	24188	70.09	23800	23800	23350	29600	16000	22800	23619.71	26.35	0	290	23300	23050	22800	22550	22300	22925	22425	200	6800	500	17320	50	1	40000000	9400	9.24	1.03	12	0.06	2544.00	22771.00	23800	20240503	-1.26	18600	20230726	26.34	23800	-1.26	20240503	19910	18.03	20240122	46050	-48.97	20231026	19910	18.03	20240122	0.10	N	214320	500	200 억		10541443	N	N	39	N	00	N
138	20240502	160809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	731156750	31964	64.20	23000	23050	22550	29550	15950	22750	22875.21	26.35	0	748	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9120	8.96	1.00	12	0.08	2544.00	22771.00	23050	20240502	-1.08	18600	20230726	22.58	23050	-1.08	20240502	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.10	N	214320	500	200 억		10538794	N	N	39	N	00	N
139	20240502	150814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	663192550	28980	58.21	23000	23050	22550	29550	15950	22750	22884.49	26.35	0	2154	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9140	8.98	1.00	12	0.07	2544.00	22771.00	23050	20240502	-0.87	18600	20230726	22.85	23050	-0.87	20240502	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
140	20240502	140810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	601868900	26297	52.82	23000	23050	22550	29550	15950	22750	22887.36	26.35	0	3216	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9180	9.02	1.01	12	0.07	2544.00	22771.00	23050	20240502	-0.43	18600	20230726	23.39	23050	-0.43	20240502	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
141	20240502	130807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	150	2	0.66	514777700	22492	45.18	23000	23050	22550	29550	15950	22750	22887.15	26.35	0	3854	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9160	9.00	1.01	12	0.06	2544.00	22771.00	23050	20240502	-0.65	18600	20230726	23.12	23050	-0.65	20240502	19910	15.02	20240122	46050	-50.27	20231026	19910	15.02	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
142	20240502	120805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	429693950	18788	37.74	23000	23050	22550	29550	15950	22750	22870.66	26.35	0	3684	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9180	9.02	1.01	12	0.05	2544.00	22771.00	23050	20240502	-0.43	18600	20230726	23.39	23050	-0.43	20240502	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
143	20240502	110805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	321569350	14080	28.28	23000	23050	22550	29550	15950	22750	22838.73	26.35	0	3344	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9180	9.02	1.01	12	0.04	2544.00	22771.00	23050	20240502	-0.43	18600	20230726	23.39	23050	-0.43	20240502	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
144	20240502	100803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	231389150	10148	20.38	23000	23050	22550	29550	15950	22750	22801.45	26.35	0	3185	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9180	9.02	1.01	12	0.03	2544.00	22771.00	23050	20240502	-0.43	18600	20230726	23.39	23050	-0.43	20240502	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N
145	20240502	090803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	22080500	966	1.94	23000	23000	22600	29550	15950	22750	22857.66	26.35	0	-165	23283	23016	22733	22466	22183	22875	22325	200	6800	500	17290	50	1	40000000	9100	8.94	1.00	12	0.00	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	0.00	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.10	N	214320	500	200 억		10538794	N	N	901	N	00	N