KissMeData/016710/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	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	8740	30	2	0.34	83403410	9528	36.83	8840	8840	8720	11320	6100	8710	8753.51	1.41	0	-2292	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1406	0.91	0.34	12	0.06	9558.00	26059.00	21950	20230524	-60.18	8710	20240530	0.34	10240	-14.65	20240104	8710	0.34	20240530	19390	-54.93	20230531	8710	0.34	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
3	20240531	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	8740	30	2	0.34	75868690	8666	33.50	8840	8840	8720	11320	6100	8710	8754.75	1.41	0	-1907	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1406	0.91	0.34	12	0.05	9558.00	26059.00	21950	20230524	-60.18	8710	20240530	0.34	10240	-14.65	20240104	8710	0.34	20240530	19390	-54.93	20230531	8710	0.34	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
4	20240531	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	8750	40	2	0.46	65338310	7463	28.85	8840	8840	8720	11320	6100	8710	8754.97	1.41	0	-1849	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1408	0.92	0.34	12	0.05	9558.00	26059.00	21950	20230524	-60.14	8710	20240530	0.46	10240	-14.55	20240104	8710	0.46	20240530	19390	-54.87	20230531	8710	0.46	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
5	20240531	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	8770	60	2	0.69	61322030	7004	27.08	8840	8840	8720	11320	6100	8710	8755.29	1.41	0	-1784	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1411	0.92	0.34	12	0.04	9558.00	26059.00	21950	20230524	-60.05	8710	20240530	0.69	10240	-14.36	20240104	8710	0.69	20240530	19390	-54.77	20230531	8710	0.69	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
6	20240531	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	8760	50	2	0.57	50342430	5752	22.24	8840	8840	8720	11320	6100	8710	8752.16	1.41	0	-1442	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1409	0.92	0.34	12	0.04	9558.00	26059.00	21950	20230524	-60.09	8710	20240530	0.57	10240	-14.45	20240104	8710	0.57	20240530	19390	-54.82	20230531	8710	0.57	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
7	20240531	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	8770	60	2	0.69	43556840	4978	19.24	8840	8840	8720	11320	6100	8710	8749.87	1.41	0	-1108	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1411	0.92	0.34	12	0.03	9558.00	26059.00	21950	20230524	-60.05	8710	20240530	0.69	10240	-14.36	20240104	8710	0.69	20240530	19390	-54.77	20230531	8710	0.69	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
8	20240531	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	8780	70	2	0.80	33809200	3866	14.95	8840	8840	8720	11320	6100	8710	8745.27	1.41	0	-904	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1413	0.92	0.34	12	0.02	9558.00	26059.00	21950	20230524	-60.00	8710	20240530	0.80	10240	-14.26	20240104	8710	0.80	20240530	19390	-54.72	20230531	8710	0.80	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
9	20240531	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	8730	20	2	0.23	1864230	211	0.82	8840	8840	8720	11320	6100	8710	8835.21	1.41	0	-6	8843	8776	8743	8676	8643	8760	8660	161	2610	1000	5220	10	1	16089459	1405	0.91	0.34	12	0.00	9558.00	26059.00	21950	20230524	-60.23	8710	20240530	0.23	10240	-14.75	20240104	8710	0.23	20240530	19390	-54.98	20230531	8710	0.23	20240530	0.01	N	016710	1000	160 억		226797	N	N	0	N	00	N
10	20240530	160325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8710	-100	5	-1.14	224194120	25595	86.28	8810	8810	8710	11450	6170	8810	8759.41	1.44	0	-6202	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1401	0.91	0.33	12	0.16	9558.00	26059.00	22350	20230523	-61.03	8710	20240530	0.00	10240	-14.94	20240104	8710	0.00	20240530	19740	-55.88	20230530	8710	0.00	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
11	20240530	150326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8710	-100	5	-1.14	199206280	22727	76.61	8810	8810	8710	11450	6170	8810	8765.18	1.44	0	-5122	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1401	0.91	0.33	12	0.14	9558.00	26059.00	22350	20230523	-61.03	8710	20240530	0.00	10240	-14.94	20240104	8710	0.00	20240530	19740	-55.88	20230530	8710	0.00	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
12	20240530	140327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8750	-60	5	-0.68	142489540	16230	54.71	8810	8810	8750	11450	6170	8810	8779.39	1.44	0	-3600	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1408	0.92	0.34	12	0.10	9558.00	26059.00	22350	20230523	-60.85	8750	20240530	0.00	10240	-14.55	20240104	8750	0.00	20240530	19740	-55.67	20230530	8750	0.00	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
13	20240530	130327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8780	-30	5	-0.34	110161560	12541	42.27	8810	8810	8770	11450	6170	8810	8784.11	1.44	0	-2115	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1413	0.92	0.34	12	0.08	9558.00	26059.00	22350	20230523	-60.72	8770	20240530	0.11	10240	-14.26	20240104	8770	0.11	20240530	19740	-55.52	20230530	8770	0.11	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
14	20240530	120326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8780	-30	5	-0.34	84692330	9639	32.49	8810	8810	8770	11450	6170	8810	8786.42	1.44	0	-1611	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1413	0.92	0.34	12	0.06	9558.00	26059.00	22350	20230523	-60.72	8770	20240530	0.11	10240	-14.26	20240104	8770	0.11	20240530	19740	-55.52	20230530	8770	0.11	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
15	20240530	110327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8800	-10	5	-0.11	67354080	7666	25.84	8810	8810	8770	11450	6170	8810	8786.08	1.44	0	-1561	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1416	0.92	0.34	12	0.05	9558.00	26059.00	22350	20230523	-60.63	8770	20240530	0.34	10240	-14.06	20240104	8770	0.34	20240530	19740	-55.42	20230530	8770	0.34	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
16	20240530	100328	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8790	-20	5	-0.23	54430520	6196	20.89	8810	8810	8770	11450	6170	8810	8784.78	1.44	0	-1255	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1414	0.92	0.34	12	0.04	9558.00	26059.00	22350	20230523	-60.67	8770	20240530	0.23	10240	-14.16	20240104	8770	0.23	20240530	19740	-55.47	20230530	8770	0.23	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
17	20240530	090327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8790	-20	5	-0.23	1266690	144	0.49	8810	8810	8780	11450	6170	8810	8796.46	1.44	0	-49	9016	8912	8856	8752	8696	8885	8725	161	2640	1000	5280	10	1	16089459	1414	0.92	0.34	12	0.00	9558.00	26059.00	22350	20230523	-60.67	8780	20240530	0.11	10240	-14.16	20240104	8780	0.11	20240530	19740	-55.47	20230530	8780	0.11	20240530	0.01	N	016710	1000	160 억		232431	N	N	0	N	00	N
18	20240529	160324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8810	-100	5	-1.12	261800930	29617	280.44	8960	8960	8800	11580	6240	8910	8839.55	1.52	0	-14733	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1417	0.92	0.34	12	0.18	9558.00	26059.00	22350	20230523	-60.58	8800	20240529	0.11	10240	-13.96	20240104	8800	0.11	20240529	19740	-55.37	20230530	8800	0.11	20240529	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
19	20240529	150325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8830	-80	5	-0.90	239156690	27050	256.13	8960	8960	8800	11580	6240	8910	8841.28	1.52	0	-13413	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1421	0.92	0.34	12	0.17	9558.00	26059.00	22350	20230523	-60.49	8800	20240529	0.34	10240	-13.77	20240104	8800	0.34	20240529	19740	-55.27	20230530	8800	0.34	20240529	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
20	20240529	140325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8830	-80	5	-0.90	212809420	24067	227.89	8960	8960	8800	11580	6240	8910	8842.37	1.52	0	-10948	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1421	0.92	0.34	12	0.15	9558.00	26059.00	22350	20230523	-60.49	8800	20240529	0.34	10240	-13.77	20240104	8800	0.34	20240529	19740	-55.27	20230530	8800	0.34	20240529	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
21	20240529	130324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8830	-80	5	-0.90	188859580	21356	202.22	8960	8960	8800	11580	6240	8910	8843.40	1.52	0	-9216	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1421	0.92	0.34	12	0.13	9558.00	26059.00	22350	20230523	-60.49	8800	20240529	0.34	10240	-13.77	20240104	8800	0.34	20240529	19740	-55.27	20230530	8800	0.34	20240529	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
22	20240529	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	8820	-90	5	-1.01	138611360	15654	148.22	8960	8960	8810	11580	6240	8910	8854.69	1.52	0	-6740	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1419	0.92	0.34	12	0.10	9558.00	26059.00	22350	20230523	-60.54	8800	20240417	0.23	10240	-13.87	20240104	8800	0.23	20240417	19740	-55.32	20230530	8800	0.23	20240417	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
23	20240529	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	8870	-40	5	-0.45	71091690	8002	75.77	8960	8960	8820	11580	6240	8910	8884.24	1.52	0	-2663	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1427	0.93	0.34	12	0.05	9558.00	26059.00	22350	20230523	-60.31	8800	20240417	0.80	10240	-13.38	20240104	8800	0.80	20240417	19740	-55.07	20230530	8800	0.80	20240417	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
24	20240529	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8880	-30	5	-0.34	26233390	2945	27.89	8960	8960	8880	11580	6240	8910	8907.77	1.52	0	-1188	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1429	0.93	0.34	12	0.02	9558.00	26059.00	22350	20230523	-60.27	8800	20240417	0.91	10240	-13.28	20240104	8800	0.91	20240417	19740	-55.02	20230530	8800	0.91	20240417	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
25	20240529	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8890	-20	5	-0.22	2063420	232	2.20	8960	8960	8890	11580	6240	8910	8894.05	1.52	0	91	9103	9006	8943	8846	8783	9055	8895	161	2670	1000	5340	10	1	16089459	1430	0.93	0.34	12	0.00	9558.00	26059.00	22350	20230523	-60.22	8800	20240417	1.02	10240	-13.18	20240104	8800	1.02	20240417	19740	-54.96	20230530	8800	1.02	20240417	0.02	N	016710	1000	160 억		245362	N	N	0	N	00	N
26	20240528	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	8910	-20	5	-0.22	93955030	10541	41.47	8880	9040	8880	11600	6260	8930	8913.33	1.54	0	-3093	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1434	0.93	0.34	12	0.07	9558.00	26059.00	22350	20230523	-60.13	8800	20240417	1.25	10240	-12.99	20240104	8800	1.25	20240417	19740	-54.86	20230530	8800	1.25	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
27	20240528	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	8920	-10	5	-0.11	83184360	9333	36.72	8880	9040	8880	11600	6260	8930	8912.93	1.54	0	-2496	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1435	0.93	0.34	12	0.06	9558.00	26059.00	22350	20230523	-60.09	8800	20240417	1.36	10240	-12.89	20240104	8800	1.36	20240417	19740	-54.81	20230530	8800	1.36	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
28	20240528	140324	57	100.00	KOSPI		서비스업	N	N	N	N		N	8920	-10	5	-0.11	77089540	8649	34.03	8880	9040	8880	11600	6260	8930	8913.12	1.54	0	-2165	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1435	0.93	0.34	12	0.05	9558.00	26059.00	22350	20230523	-60.09	8800	20240417	1.36	10240	-12.89	20240104	8800	1.36	20240417	19740	-54.81	20230530	8800	1.36	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
29	20240528	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8900	-30	5	-0.34	69655730	7815	30.75	8880	9040	8880	11600	6260	8930	8913.08	1.54	0	-1762	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1432	0.93	0.34	12	0.05	9558.00	26059.00	22350	20230523	-60.18	8800	20240417	1.14	10240	-13.09	20240104	8800	1.14	20240417	19740	-54.91	20230530	8800	1.14	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
30	20240528	120324	57	100.00	KOSPI		서비스업	N	N	N	N		N	8950	20	2	0.22	46534260	5218	20.53	8880	9040	8880	11600	6260	8930	8918.03	1.54	0	-988	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1440	0.94	0.34	12	0.03	9558.00	26059.00	22350	20230523	-59.96	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	19740	-54.66	20230530	8800	1.70	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
31	20240528	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8910	-20	5	-0.22	29199090	3276	12.89	8880	9040	8880	11600	6260	8930	8913.03	1.54	0	-545	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1434	0.93	0.34	12	0.02	9558.00	26059.00	22350	20230523	-60.13	8800	20240417	1.25	10240	-12.99	20240104	8800	1.25	20240417	19740	-54.86	20230530	8800	1.25	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
32	20240528	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	8940	10	2	0.11	23524550	2640	10.39	8880	9040	8880	11600	6260	8930	8910.81	1.54	0	-356	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1438	0.94	0.34	12	0.02	9558.00	26059.00	22350	20230523	-60.00	8800	20240417	1.59	10240	-12.70	20240104	8800	1.59	20240417	19740	-54.71	20230530	8800	1.59	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
33	20240528	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	9040	110	2	1.23	11309330	1270	5.00	8880	9040	8880	11600	6260	8930	8904.98	1.54	0	0	9096	9012	8966	8882	8836	8990	8860	161	2670	1000	5350	10	1	16089459	1454	0.95	0.35	12	0.01	9558.00	26059.00	22350	20230523	-59.55	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	19740	-54.20	20230530	8800	2.73	20240417	0.01	N	016710	1000	160 억		248466	N	N	0	N	00	N
34	20240527	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	8930	-80	5	-0.89	226399950	25283	247.00	9010	9050	8920	11710	6310	9010	8954.63	1.61	0	-11172	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1437	0.93	0.34	12	0.16	9558.00	26059.00	22350	20230523	-60.04	8800	20240417	1.48	10240	-12.79	20240104	8800	1.48	20240417	19740	-54.76	20230530	8800	1.48	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
35	20240527	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	8950	-60	5	-0.67	212217760	23696	231.50	9010	9050	8920	11710	6310	9010	8955.85	1.61	0	-11084	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1440	0.94	0.34	12	0.15	9558.00	26059.00	22350	20230523	-59.96	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	19740	-54.66	20230530	8800	1.70	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
36	20240527	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8940	-70	5	-0.78	184551310	20599	201.24	9010	9050	8920	11710	6310	9010	8959.24	1.61	0	-9829	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1438	0.94	0.34	12	0.13	9558.00	26059.00	22350	20230523	-60.00	8800	20240417	1.59	10240	-12.70	20240104	8800	1.59	20240417	19740	-54.71	20230530	8800	1.59	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
37	20240527	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8950	-60	5	-0.67	120220230	13398	130.89	9010	9050	8930	11710	6310	9010	8973.00	1.61	0	-6802	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1440	0.94	0.34	12	0.08	9558.00	26059.00	22350	20230523	-59.96	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	19740	-54.66	20230530	8800	1.70	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
38	20240527	120323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8960	-50	5	-0.55	98623910	10984	107.31	9010	9050	8960	11710	6310	9010	8978.87	1.61	0	-5553	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1442	0.94	0.34	12	0.07	9558.00	26059.00	22350	20230523	-59.91	8800	20240417	1.82	10240	-12.50	20240104	8800	1.82	20240417	19740	-54.61	20230530	8800	1.82	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
39	20240527	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8980	-30	5	-0.33	58936600	6559	64.08	9010	9050	8970	11710	6310	9010	8985.61	1.61	0	-1820	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1445	0.94	0.34	12	0.04	9558.00	26059.00	22350	20230523	-59.82	8800	20240417	2.05	10240	-12.30	20240104	8800	2.05	20240417	19740	-54.51	20230530	8800	2.05	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
40	20240527	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	8990	-20	5	-0.22	29118350	3238	31.63	9010	9050	8980	11710	6310	9010	8992.70	1.61	0	-1111	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1446	0.94	0.34	12	0.02	9558.00	26059.00	22350	20230523	-59.78	8800	20240417	2.16	10240	-12.21	20240104	8800	2.16	20240417	19740	-54.46	20230530	8800	2.16	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
41	20240527	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	40	2	0.44	1054670	117	1.14	9010	9050	9000	11710	6310	9010	9014.27	1.61	0	-58	9083	9046	9013	8976	8943	9065	8995	161	2700	1000	5400	10	1	16089459	1456	0.95	0.35	12	0.00	9558.00	26059.00	22350	20230523	-59.51	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	19740	-54.15	20230530	8800	2.84	20240417	0.01	N	016710	1000	160 억		259501	N	N	0	N	00	N
42	20240524	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-60	5	-0.66	91224270	10122	39.91	8980	9050	8980	11790	6350	9070	9012.49	1.63	0	-2628	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1450	0.94	0.35	12	0.06	9558.00	26059.00	22600	20230517	-60.13	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	21950	-58.95	20230524	8800	2.39	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
43	20240524	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-60	5	-0.66	83685520	9285	36.61	8980	9050	8980	11790	6350	9070	9012.98	1.63	0	-2379	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1450	0.94	0.35	12	0.06	9558.00	26059.00	22600	20230517	-60.13	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	21950	-58.95	20230524	8800	2.39	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
44	20240524	140310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-60	5	-0.66	71058920	7883	31.08	8980	9050	8980	11790	6350	9070	9014.20	1.63	0	-1930	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1450	0.94	0.35	12	0.05	9558.00	26059.00	22600	20230517	-60.13	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	21950	-58.95	20230524	8800	2.39	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
45	20240524	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9020	-50	5	-0.55	58316550	6467	25.50	8980	9050	8980	11790	6350	9070	9017.56	1.63	0	-1286	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1451	0.94	0.35	12	0.04	9558.00	26059.00	22600	20230517	-60.09	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	21950	-58.91	20230524	8800	2.50	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
46	20240524	120309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9020	-50	5	-0.55	51063910	5663	22.33	8980	9050	8980	11790	6350	9070	9017.11	1.63	0	-1014	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1451	0.94	0.35	12	0.04	9558.00	26059.00	22600	20230517	-60.09	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	21950	-58.91	20230524	8800	2.50	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
47	20240524	110308	57	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-60	5	-0.66	43295410	4800	18.93	8980	9050	8980	11790	6350	9070	9019.88	1.63	0	-920	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1450	0.94	0.35	12	0.03	9558.00	26059.00	22600	20230517	-60.13	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	21950	-58.95	20230524	8800	2.39	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
48	20240524	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9030	-40	5	-0.44	29387140	3260	12.85	8980	9050	8980	11790	6350	9070	9014.46	1.63	0	-892	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1453	0.94	0.35	12	0.02	9558.00	26059.00	22600	20230517	-60.04	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	21950	-58.86	20230524	8800	2.61	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
49	20240524	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-20	5	-0.22	7440460	827	3.26	8980	9050	8980	11790	6350	9070	8996.93	1.63	0	-292	9210	9140	9070	9000	8930	9175	9035	161	2720	1000	5440	10	1	16089459	1456	0.95	0.35	12	0.01	9558.00	26059.00	22600	20230517	-59.96	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	21950	-58.77	20230524	8800	2.84	20240417	0.01	N	016710	1000	160 억		262103	N	N	0	N	00	N
50	20240523	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-30	5	-0.33	227724230	25242	87.57	9030	9140	9000	11830	6370	9100	9021.62	1.61	0	2033	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.16	9558.00	26059.00	23250	20230516	-60.99	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	22350	-59.42	20230523	8800	3.07	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
51	20240523	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9040	-60	5	-0.66	220578350	24453	84.83	9030	9140	9000	11830	6370	9100	9020.50	1.61	0	2247	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1454	0.95	0.35	12	0.15	9558.00	26059.00	23250	20230516	-61.12	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	22350	-59.55	20230523	8800	2.73	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
52	20240523	140310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9040	-60	5	-0.66	195565270	21678	75.20	9030	9140	9000	11830	6370	9100	9021.37	1.61	0	1825	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1454	0.95	0.35	12	0.13	9558.00	26059.00	23250	20230516	-61.12	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	22350	-59.55	20230523	8800	2.73	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
53	20240523	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9020	-80	5	-0.88	122316670	13554	47.02	9030	9140	9000	11830	6370	9100	9024.40	1.61	0	-155	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1451	0.94	0.35	12	0.08	9558.00	26059.00	23250	20230516	-61.20	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	22350	-59.64	20230523	8800	2.50	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
54	20240523	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	9060	-40	5	-0.44	113949260	12628	43.81	9030	9140	9000	11830	6370	9100	9023.54	1.61	0	-394	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1458	0.95	0.35	12	0.08	9558.00	26059.00	23250	20230516	-61.03	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	22350	-59.46	20230523	8800	2.95	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
55	20240523	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-30	5	-0.33	34266740	3788	13.14	9030	9140	9020	11830	6370	9100	9046.13	1.61	0	-304	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.02	9558.00	26059.00	23250	20230516	-60.99	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	22350	-59.42	20230523	8800	3.07	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
56	20240523	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-50	5	-0.55	22740310	2513	8.72	9030	9140	9020	11830	6370	9100	9049.07	1.61	0	-220	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1456	0.95	0.35	12	0.02	9558.00	26059.00	23250	20230516	-61.08	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	22350	-59.51	20230523	8800	2.84	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
57	20240523	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-20	5	-0.22	3044810	337	1.17	9030	9080	9030	11830	6370	9100	9035.04	1.61	0	-43	9220	9160	9090	9030	8960	9190	9060	161	2730	1000	5460	10	1	16089459	1461	0.95	0.35	12	0.00	9558.00	26059.00	23250	20230516	-60.95	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	22350	-59.37	20230523	8800	3.18	20240417	0.01	N	016710	1000	160 억		259365	N	N	0	N	00	N
58	20240522	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	70	2	0.78	261260640	28717	135.51	9030	9150	9020	11730	6330	9030	9097.77	1.56	0	7390	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1464	0.95	0.35	12	0.18	9558.00	26059.00	24400	20230515	-62.70	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	22350	-59.28	20230523	8800	3.41	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
59	20240522	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	80	2	0.89	252899060	27795	131.16	9030	9150	9020	11730	6330	9030	9098.72	1.56	0	7188	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1466	0.95	0.35	12	0.17	9558.00	26059.00	24400	20230515	-62.66	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	22350	-59.24	20230523	8800	3.52	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
60	20240522	140306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	90	2	1.00	250723740	27556	130.03	9030	9150	9020	11730	6330	9030	9098.70	1.56	0	7234	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1467	0.95	0.35	12	0.17	9558.00	26059.00	24400	20230515	-62.62	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	22350	-59.19	20230523	8800	3.64	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
61	20240522	130307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	110	2	1.22	165751880	18245	86.09	9030	9150	9020	11730	6330	9030	9084.78	1.56	0	6324	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1471	0.96	0.35	12	0.11	9558.00	26059.00	24400	20230515	-62.54	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	22350	-59.11	20230523	8800	3.86	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
62	20240522	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	80	2	0.89	97935400	10815	51.03	9030	9110	9020	11730	6330	9030	9055.52	1.56	0	877	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1466	0.95	0.35	12	0.07	9558.00	26059.00	24400	20230515	-62.66	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	22350	-59.24	20230523	8800	3.52	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
63	20240522	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	20	2	0.22	37331380	4128	19.48	9030	9080	9030	11730	6330	9030	9043.45	1.56	0	-540	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1456	0.95	0.35	12	0.03	9558.00	26059.00	24400	20230515	-62.91	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	22350	-59.51	20230523	8800	2.84	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
64	20240522	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9060	30	2	0.33	16144200	1786	8.43	9030	9080	9030	11730	6330	9030	9039.31	1.56	0	-117	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1458	0.95	0.35	12	0.01	9558.00	26059.00	24400	20230515	-62.87	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	22350	-59.46	20230523	8800	2.95	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
65	20240522	090307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9030	0	3	0.00	325080	36	0.17	9030	9030	9030	11730	6330	9030	9030.00	1.56	0	-5	9163	9096	9063	8996	8963	9080	8980	161	2700	1000	5410	10	1	16089459	1453	0.94	0.35	12	0.00	9558.00	26059.00	24400	20230515	-62.99	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	22350	-59.60	20230523	8800	2.61	20240417	0.01	N	016710	1000	160 억		251318	N	N	6	N	00	N
66	20240521	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9030	-50	5	-0.55	190084260	20979	134.73	9120	9130	9030	11800	6360	9080	9060.69	1.59	0	-4760	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1453	0.94	0.35	12	0.13	9558.00	26059.00	25000	20230512	-63.88	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	22350	-59.60	20230523	8800	2.61	20240417	0.03	N	016710	1000	160 억		256036	N	N	6	N	00	N
67	20240521	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9030	-50	5	-0.55	177368150	19571	125.69	9120	9130	9030	11800	6360	9080	9062.80	1.59	0	-4426	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1453	0.94	0.35	12	0.12	9558.00	26059.00	25000	20230512	-63.88	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	22350	-59.60	20230523	8800	2.61	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
68	20240521	140306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9040	-40	5	-0.44	160656450	17723	113.82	9120	9130	9030	11800	6360	9080	9064.86	1.59	0	-4122	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1454	0.95	0.35	12	0.11	9558.00	26059.00	25000	20230512	-63.84	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	22350	-59.55	20230523	8800	2.73	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
69	20240521	130307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-30	5	-0.33	131712030	14525	93.28	9120	9130	9030	11800	6360	9080	9067.95	1.59	0	-3644	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1456	0.95	0.35	12	0.09	9558.00	26059.00	25000	20230512	-63.80	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	22350	-59.51	20230523	8800	2.84	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
70	20240521	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-30	5	-0.33	116183540	12808	82.26	9120	9130	9030	11800	6360	9080	9071.17	1.59	0	-2721	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1456	0.95	0.35	12	0.08	9558.00	26059.00	25000	20230512	-63.80	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	22350	-59.51	20230523	8800	2.84	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
71	20240521	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-30	5	-0.33	94584700	10422	66.93	9120	9130	9030	11800	6360	9080	9075.48	1.59	0	-2024	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1456	0.95	0.35	12	0.06	9558.00	26059.00	25000	20230512	-63.80	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	22350	-59.51	20230523	8800	2.84	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
72	20240521	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9060	-20	5	-0.22	86992370	9582	61.54	9120	9130	9050	11800	6360	9080	9078.73	1.59	0	-1940	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1458	0.95	0.35	12	0.06	9558.00	26059.00	25000	20230512	-63.76	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	22350	-59.46	20230523	8800	2.95	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
73	20240521	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	20	2	0.22	20461880	2253	14.47	9120	9120	9080	11800	6360	9080	9082.06	1.59	0	-2185	9260	9170	9070	8980	8880	9215	9025	161	2720	1000	5440	10	1	16089459	1464	0.95	0.35	12	0.01	9558.00	26059.00	25000	20230512	-63.60	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	22350	-59.28	20230523	8800	3.41	20240417	0.03	N	016710	1000	160 억		256036	N	N	10	N	00	N
74	20240517	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-90	5	-0.99	235589030	25994	273.13	9200	9200	9000	11830	6370	9100	9063.21	1.63	0	-3505	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1450	0.94	0.35	12	0.16	9558.00	26059.00	27500	20230510	-67.24	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	22600	-60.13	20230517	8800	2.39	20240417	0.03	N	016710	1000	160 억		261829	N	N	1	N	00	N
75	20240517	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9040	-60	5	-0.66	210543580	23217	243.95	9200	9200	9000	11830	6370	9100	9068.51	1.63	0	-3465	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1454	0.95	0.35	12	0.14	9558.00	26059.00	27500	20230510	-67.13	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	22600	-60.00	20230517	8800	2.73	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
76	20240517	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9030	-70	5	-0.77	198563030	21894	230.05	9200	9200	9000	11830	6370	9100	9069.29	1.63	0	-2918	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1453	0.94	0.35	12	0.14	9558.00	26059.00	27500	20230510	-67.16	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	22600	-60.04	20230517	8800	2.61	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
77	20240517	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-30	5	-0.33	132567370	14591	153.32	9200	9200	9050	11830	6370	9100	9085.56	1.63	0	-1134	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.09	9558.00	26059.00	27500	20230510	-67.02	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	22600	-59.87	20230517	8800	3.07	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
78	20240517	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-30	5	-0.33	118654850	13057	137.20	9200	9200	9050	11830	6370	9100	9087.45	1.63	0	-1000	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.08	9558.00	26059.00	27500	20230510	-67.02	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	22600	-59.87	20230517	8800	3.07	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
79	20240517	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-30	5	-0.33	109566330	12055	126.67	9200	9200	9050	11830	6370	9100	9088.87	1.63	0	-706	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1459	0.95	0.35	12	0.07	9558.00	26059.00	27500	20230510	-67.02	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	22600	-59.87	20230517	8800	3.07	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
80	20240517	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-20	5	-0.22	74977970	8240	86.58	9200	9200	9050	11830	6370	9100	9099.27	1.63	0	-470	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1461	0.95	0.35	12	0.05	9558.00	26059.00	27500	20230510	-66.98	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	22600	-59.82	20230517	8800	3.18	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
81	20240517	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9200	100	2	1.10	10137590	1102	11.58	9200	9200	9190	11830	6370	9100	9199.26	1.63	0	-277	9220	9160	9120	9060	9020	9140	9040	161	2730	1000	5460	10	1	16089459	1480	0.96	0.35	12	0.01	9558.00	26059.00	27500	20230510	-66.55	8800	20240417	4.55	10240	-10.16	20240104	8800	4.55	20240417	22600	-59.29	20230517	8800	4.55	20240417	0.03	N	016710	1000	160 억		261829	N	N	15	N	00	N
82	20240516	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	10	2	0.11	86107590	9443	57.67	9160	9180	9080	11810	6370	9090	9118.67	1.65	0	-2901	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1464	0.95	0.35	12	0.06	9558.00	26059.00	27500	20230510	-66.91	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	23250	-60.86	20230516	8800	3.41	20240417	0.03	N	016710	1000	160 억		264730	N	N	15	N	00	N
83	20240516	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	30	2	0.33	77492920	8496	51.89	9160	9180	9080	11810	6370	9090	9121.11	1.65	0	-2824	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1467	0.95	0.35	12	0.05	9558.00	26059.00	27500	20230510	-66.84	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	23250	-60.77	20230516	8800	3.64	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
84	20240516	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	10	2	0.11	64127110	7027	42.92	9160	9180	9080	11810	6370	9090	9125.82	1.65	0	-2547	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1464	0.95	0.35	12	0.04	9558.00	26059.00	27500	20230510	-66.91	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	23250	-60.86	20230516	8800	3.41	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
85	20240516	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-10	5	-0.11	61244060	6710	40.98	9160	9180	9080	11810	6370	9090	9127.28	1.65	0	-2251	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1461	0.95	0.35	12	0.04	9558.00	26059.00	27500	20230510	-66.98	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	23250	-60.95	20230516	8800	3.18	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
86	20240516	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	20	2	0.22	49165590	5384	32.88	9160	9180	9100	11810	6370	9090	9131.80	1.65	0	-1239	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1466	0.95	0.35	12	0.03	9558.00	26059.00	27500	20230510	-66.87	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	23250	-60.82	20230516	8800	3.52	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
87	20240516	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	9130	40	2	0.44	36671320	4015	24.52	9160	9180	9100	11810	6370	9090	9133.58	1.65	0	-678	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1469	0.96	0.35	12	0.02	9558.00	26059.00	27500	20230510	-66.80	8800	20240417	3.75	10240	-10.84	20240104	8800	3.75	20240417	23250	-60.73	20230516	8800	3.75	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
88	20240516	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	50	2	0.55	20272470	2217	13.54	9160	9180	9110	11810	6370	9090	9144.10	1.65	0	-295	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1471	0.96	0.35	12	0.01	9558.00	26059.00	27500	20230510	-66.76	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	23250	-60.69	20230516	8800	3.86	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
89	20240516	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	9160	70	2	0.77	5854400	639	3.90	9160	9170	9150	11810	6370	9090	9161.82	1.65	0	-190	9263	9176	9093	9006	8923	9220	9050	161	2720	1000	5450	10	1	16089459	1474	0.96	0.35	12	0.00	9558.00	26059.00	27500	20230510	-66.69	8800	20240417	4.09	10240	-10.55	20240104	8800	4.09	20240417	23250	-60.60	20230516	8800	4.09	20240417	0.03	N	016710	1000	160 억		264730	N	N	17	N	00	N
90	20240514	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	0	3	0.00	133625960	14712	94.24	9060	9180	9010	11810	6370	9090	9082.74	1.66	0	-3173	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1463	0.95	0.35	12	0.09	9558.00	26059.00	27500	20230510	-66.95	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	24400	-62.75	20230515	8800	3.30	20240417	0.03	N	016710	1000	160 억		267838	N	N	17	N	00	N
91	20240514	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-10	5	-0.11	128555570	14154	90.67	9060	9180	9010	11810	6370	9090	9082.63	1.66	0	-3017	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1461	0.95	0.35	12	0.09	9558.00	26059.00	27500	20230510	-66.98	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	24400	-62.79	20230515	8800	3.18	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
92	20240514	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-10	5	-0.11	118164980	13012	83.35	9060	9180	9010	11810	6370	9090	9081.23	1.66	0	-2835	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1461	0.95	0.35	12	0.08	9558.00	26059.00	27500	20230510	-66.98	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	24400	-62.79	20230515	8800	3.18	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
93	20240514	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	10	2	0.11	109690980	12079	77.37	9060	9180	9010	11810	6370	9090	9081.13	1.66	0	-2715	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1464	0.95	0.35	12	0.08	9558.00	26059.00	27500	20230510	-66.91	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	24400	-62.70	20230515	8800	3.41	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
94	20240514	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	0	3	0.00	99514730	10962	70.22	9060	9180	9010	11810	6370	9090	9078.15	1.66	0	-2507	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1463	0.95	0.35	12	0.07	9558.00	26059.00	27500	20230510	-66.95	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	24400	-62.75	20230515	8800	3.30	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
95	20240514	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	50	2	0.55	88024760	9702	62.15	9060	9180	9010	11810	6370	9090	9072.85	1.66	0	-2260	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1471	0.96	0.35	12	0.06	9558.00	26059.00	27500	20230510	-66.76	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	24400	-62.54	20230515	8800	3.86	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
96	20240514	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	10	2	0.11	45871640	5066	32.45	9060	9180	9010	11810	6370	9090	9054.80	1.66	0	-916	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1464	0.95	0.35	12	0.03	9558.00	26059.00	27500	20230510	-66.91	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	24400	-62.70	20230515	8800	3.41	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
97	20240514	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	50	2	0.55	1197130	132	0.85	9060	9180	9060	11810	6370	9090	9069.17	1.66	0	-111	9216	9152	9086	9022	8956	9120	8990	161	2720	1000	5450	10	1	16089459	1471	0.96	0.35	12	0.00	9558.00	26059.00	27500	20230510	-66.76	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	24400	-62.54	20230515	8800	3.86	20240417	0.03	N	016710	1000	160 억		267838	N	N	25	N	00	N
98	20240513	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-30	5	-0.33	141158160	15550	236.47	9110	9150	9020	11850	6390	9120	9077.70	1.68	0	-2244	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1463	0.95	0.35	12	0.10	9558.00	26059.00	28850	20230504	-68.49	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	24400	-62.75	20230515	8800	3.30	20240417	0.03	N	016710	1000	160 억		270084	N	N	25	N	00	N
99	20240513	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-30	5	-0.33	135350160	14910	226.73	9110	9150	9020	11850	6390	9120	9077.81	1.68	0	-2144	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1463	0.95	0.35	12	0.09	9558.00	26059.00	28850	20230504	-68.49	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	24400	-62.75	20230515	8800	3.30	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
100	20240513	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-30	5	-0.33	126263880	13906	211.47	9110	9150	9020	11850	6390	9120	9079.81	1.68	0	-1999	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1463	0.95	0.35	12	0.09	9558.00	26059.00	28850	20230504	-68.49	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	24400	-62.75	20230515	8800	3.30	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
101	20240513	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9060	-60	5	-0.66	103109710	11343	172.49	9110	9150	9040	11850	6390	9120	9090.16	1.68	0	-1679	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1458	0.95	0.35	12	0.07	9558.00	26059.00	28850	20230504	-68.60	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	24400	-62.87	20230515	8800	2.95	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
102	20240513	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	0	3	0.00	75434340	8290	126.06	9110	9150	9080	11850	6390	9120	9099.44	1.68	0	-1347	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1467	0.95	0.35	12	0.05	9558.00	26059.00	28850	20230504	-68.39	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	24400	-62.62	20230515	8800	3.64	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
103	20240513	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	0	3	0.00	23055000	2532	38.50	9110	9150	9080	11850	6390	9120	9105.45	1.68	0	-560	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1467	0.95	0.35	12	0.02	9558.00	26059.00	28850	20230504	-68.39	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	24400	-62.62	20230515	8800	3.64	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
104	20240513	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	20	2	0.22	12361070	1357	20.64	9110	9150	9080	11850	6390	9120	9109.12	1.68	0	-192	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1471	0.96	0.35	12	0.01	9558.00	26059.00	28850	20230504	-68.32	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	24400	-62.54	20230515	8800	3.86	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
105	20240513	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	-10	5	-0.11	847230	93	1.41	9110	9110	9110	11850	6390	9120	9110.00	1.68	0	-20	9200	9160	9110	9070	9020	9135	9045	161	2730	1000	5470	10	1	16089459	1466	0.95	0.35	12	0.00	9558.00	26059.00	28850	20230504	-68.42	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	24400	-62.66	20230515	8800	3.52	20240417	0.03	N	016710	1000	160 억		270084	N	N	21	N	00	N
106	20240510	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	70	2	0.77	59737540	6575	33.88	9150	9150	9060	11760	6340	9050	9085.56	1.69	0	-217	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1467	0.95	0.35	12	0.04	9558.00	26059.00	32000	20230503	-71.50	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	27500	-66.84	20230510	8800	3.64	20240417	0.03	N	016710	1000	160 억		271705	N	N	21	N	00	N
107	20240510	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	50	2	0.55	41584480	4579	23.60	9150	9150	9060	11760	6340	9050	9081.56	1.69	0	-205	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1464	0.95	0.35	12	0.03	9558.00	26059.00	32000	20230503	-71.56	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	27500	-66.91	20230510	8800	3.41	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
108	20240510	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	50	2	0.55	30335560	3340	17.21	9150	9150	9060	11760	6340	9050	9082.50	1.69	0	-89	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1464	0.95	0.35	12	0.02	9558.00	26059.00	32000	20230503	-71.56	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	27500	-66.91	20230510	8800	3.41	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
109	20240510	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	30	2	0.33	24867820	2738	14.11	9150	9150	9060	11760	6340	9050	9082.48	1.69	0	-228	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1461	0.95	0.35	12	0.02	9558.00	26059.00	32000	20230503	-71.62	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	27500	-66.98	20230510	8800	3.18	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
110	20240510	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	40	2	0.44	17948800	1976	10.18	9150	9150	9060	11760	6340	9050	9083.40	1.69	0	-439	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1463	0.95	0.35	12	0.01	9558.00	26059.00	32000	20230503	-71.59	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	27500	-66.95	20230510	8800	3.30	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
111	20240510	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	30	2	0.33	14065280	1548	7.98	9150	9150	9060	11760	6340	9050	9086.10	1.69	0	-532	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1461	0.95	0.35	12	0.01	9558.00	26059.00	32000	20230503	-71.62	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	27500	-66.98	20230510	8800	3.18	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
112	20240510	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	60	2	0.66	4568790	502	2.59	9150	9150	9060	11760	6340	9050	9101.18	1.69	0	-294	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1466	0.95	0.35	12	0.00	9558.00	26059.00	32000	20230503	-71.53	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	27500	-66.87	20230510	8800	3.52	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
113	20240510	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9150	100	2	1.10	73110	8	0.04	9150	9150	9060	11760	6340	9050	9138.75	1.69	0	0	9243	9146	9093	8996	8943	9120	8970	161	2710	1000	5430	10	1	16089459	1472	0.96	0.35	12	0.00	9558.00	26059.00	32000	20230503	-71.41	8800	20240417	3.98	10240	-10.64	20240104	8800	3.98	20240417	27500	-66.73	20230510	8800	3.98	20240417	0.03	N	016710	1000	160 억		271705	N	N	0	N	00	N
114	20240509	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-110	5	-1.20	176327060	19399	105.39	9130	9190	9040	11900	6420	9160	9089.49	1.69	0	1732	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1456	0.95	0.35	12	0.12	9558.00	26059.00	36000	20230502	-74.86	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	27500	-67.09	20230510	8800	2.84	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
115	20240509	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	9050	-110	5	-1.20	171577180	18875	102.54	9130	9190	9040	11900	6420	9160	9090.18	1.69	0	1823	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1456	0.95	0.35	12	0.12	9558.00	26059.00	36000	20230502	-74.86	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	27500	-67.09	20230510	8800	2.84	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
116	20240509	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9070	-90	5	-0.98	144063390	15839	86.05	9130	9190	9040	11900	6420	9160	9095.49	1.69	0	1236	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1459	0.95	0.35	12	0.10	9558.00	26059.00	36000	20230502	-74.81	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	27500	-67.02	20230510	8800	3.07	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
117	20240509	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	-50	5	-0.55	65832610	7214	39.19	9130	9190	9090	11900	6420	9160	9125.67	1.69	0	-290	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1466	0.95	0.35	12	0.04	9558.00	26059.00	36000	20230502	-74.69	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	27500	-66.87	20230510	8800	3.52	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
118	20240509	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	-40	5	-0.44	51447840	5634	30.61	9130	9190	9090	11900	6420	9160	9131.67	1.69	0	-376	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1467	0.95	0.35	12	0.04	9558.00	26059.00	36000	20230502	-74.67	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	27500	-66.84	20230510	8800	3.64	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
119	20240509	110253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	-40	5	-0.44	34421430	3767	20.47	9130	9190	9100	11900	6420	9160	9137.62	1.69	0	-452	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1467	0.95	0.35	12	0.02	9558.00	26059.00	36000	20230502	-74.67	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	27500	-66.84	20230510	8800	3.64	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
120	20240509	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	-20	5	-0.22	20722820	2267	12.32	9130	9190	9130	11900	6420	9160	9141.08	1.69	0	214	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1471	0.96	0.35	12	0.01	9558.00	26059.00	36000	20230502	-74.61	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	27500	-66.76	20230510	8800	3.86	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
121	20240509	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9130	-30	5	-0.33	392590	43	0.23	9130	9130	9130	11900	6420	9160	9130.00	1.69	0	-6	9260	9210	9140	9090	9020	9235	9115	161	2740	1000	5490	10	1	16089459	1469	0.96	0.35	12	0.00	9558.00	26059.00	36000	20230502	-74.64	8800	20240417	3.75	10240	-10.84	20240104	8800	3.75	20240417	27500	-66.80	20230510	8800	3.75	20240417	0.03	N	016710	1000	160 억		271767	N	N	0	N	00	N
122	20240508	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9160	10	2	0.11	167285680	18356	115.28	9150	9190	9070	11890	6410	9150	9113.40	1.69	0	-201	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1474	0.96	0.35	12	0.11	9558.00	26059.00	40100	20230428	-77.16	8800	20240417	4.09	10240	-10.55	20240104	8800	4.09	20240417	27500	-66.69	20230510	8800	4.09	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
123	20240508	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	-10	5	-0.11	126949170	13931	87.49	9150	9190	9080	11890	6410	9150	9112.71	1.69	0	-723	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1471	0.96	0.35	12	0.09	9558.00	26059.00	40100	20230428	-77.21	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	27500	-66.76	20230510	8800	3.86	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
124	20240508	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	9150	0	3	0.00	62232640	6819	42.82	9150	9190	9100	11890	6410	9150	9126.36	1.69	0	-931	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1472	0.96	0.35	12	0.04	9558.00	26059.00	40100	20230428	-77.18	8800	20240417	3.98	10240	-10.64	20240104	8800	3.98	20240417	27500	-66.73	20230510	8800	3.98	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
125	20240508	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	9120	-30	5	-0.33	37693410	4127	25.92	9150	9190	9100	11890	6410	9150	9133.37	1.69	0	-1237	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1467	0.95	0.35	12	0.03	9558.00	26059.00	40100	20230428	-77.26	8800	20240417	3.64	10240	-10.94	20240104	8800	3.64	20240417	27500	-66.84	20230510	8800	3.64	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
126	20240508	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	-10	5	-0.11	35059340	3838	24.10	9150	9190	9100	11890	6410	9150	9134.79	1.69	0	-1225	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1471	0.96	0.35	12	0.02	9558.00	26059.00	40100	20230428	-77.21	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	27500	-66.76	20230510	8800	3.86	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
127	20240508	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9150	0	3	0.00	29196050	3195	20.07	9150	9190	9100	11890	6410	9150	9138.04	1.69	0	-1341	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1472	0.96	0.35	12	0.02	9558.00	26059.00	40100	20230428	-77.18	8800	20240417	3.98	10240	-10.64	20240104	8800	3.98	20240417	27500	-66.73	20230510	8800	3.98	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
128	20240508	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	-10	5	-0.11	17206910	1884	11.83	9150	9190	9100	11890	6410	9150	9133.18	1.69	0	-1019	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1471	0.96	0.35	12	0.01	9558.00	26059.00	40100	20230428	-77.21	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	27500	-66.76	20230510	8800	3.86	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
129	20240508	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9150	0	3	0.00	4090050	447	2.81	9150	9150	9150	11890	6410	9150	9150.00	1.69	0	-58	9263	9206	9143	9086	9023	9210	9090	161	2740	1000	5490	10	1	16089459	1472	0.96	0.35	12	0.00	9558.00	26059.00	40100	20230428	-77.18	8800	20240417	3.98	10240	-10.64	20240104	8800	3.98	20240417	27500	-66.73	20230510	8800	3.98	20240417	0.03	N	016710	1000	160 억		271974	N	N	0	N	00	N
130	20240503	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9130	40	2	0.44	147996340	16297	189.39	9100	9170	9040	11810	6370	9090	9081.20	1.69	0	2729	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1469	0.96	0.35	12	0.10	9558.00	26059.00	44700	20230426	-79.57	8800	20240417	3.75	10240	-10.84	20240104	8800	3.75	20240417	32000	-71.47	20230503	8800	3.75	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
131	20240503	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9100	10	2	0.11	133359760	14694	170.76	9100	9170	9040	11810	6370	9090	9075.80	1.69	0	2470	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1464	0.95	0.35	12	0.09	9558.00	26059.00	44700	20230426	-79.64	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	32000	-71.56	20230503	8800	3.41	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
132	20240503	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	0	3	0.00	96377170	10620	123.42	9100	9170	9040	11810	6370	9090	9075.06	1.69	0	1780	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1463	0.95	0.35	12	0.07	9558.00	26059.00	44700	20230426	-79.66	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	32000	-71.59	20230503	8800	3.30	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
133	20240503	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	0	3	0.00	63517060	6991	81.24	9100	9170	9060	11810	6370	9090	9085.55	1.69	0	-370	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1463	0.95	0.35	12	0.04	9558.00	26059.00	44700	20230426	-79.66	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	32000	-71.59	20230503	8800	3.30	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
134	20240503	120259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9060	-30	5	-0.33	49965590	5496	63.87	9100	9170	9060	11810	6370	9090	9091.26	1.69	0	-339	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1458	0.95	0.35	12	0.03	9558.00	26059.00	44700	20230426	-79.73	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	32000	-71.69	20230503	8800	2.95	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
135	20240503	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-10	5	-0.11	41570250	4571	53.12	9100	9170	9060	11810	6370	9090	9094.34	1.69	0	-58	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1461	0.95	0.35	12	0.03	9558.00	26059.00	44700	20230426	-79.69	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	32000	-71.62	20230503	8800	3.18	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
136	20240503	100256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9140	50	2	0.55	12400720	1360	15.80	9100	9170	9090	11810	6370	9090	9118.18	1.69	0	-228	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1471	0.96	0.35	12	0.01	9558.00	26059.00	44700	20230426	-79.55	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	32000	-71.44	20230503	8800	3.86	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
137	20240503	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9170	80	2	0.88	2355840	259	3.01	9100	9170	9090	11810	6370	9090	9095.91	1.69	0	-22	9236	9162	9106	9032	8976	9135	9005	161	2720	1000	5450	10	1	16089459	1475	0.96	0.35	12	0.00	9558.00	26059.00	44700	20230426	-79.49	8800	20240417	4.20	10240	-10.45	20240104	8800	4.20	20240417	32000	-71.34	20230503	8800	4.20	20240417	0.03	N	016710	1000	160 억		271941	N	N	20	N	00	N
138	20240502	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-50	5	-0.55	77988290	8580	45.42	9140	9180	9050	11880	6400	9140	9089.54	1.71	0	-2430	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1463	0.95	0.35	12	0.05	9558.00	26059.00	63800	20230425	-85.75	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억		274326	N	N	20	N	00	N
139	20240502	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-50	5	-0.55	75465480	8302	43.94	9140	9180	9050	11880	6400	9140	9090.04	1.71	0	-2431	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1463	0.95	0.35	12	0.05	9558.00	26059.00	63800	20230425	-85.75	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
140	20240502	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-50	5	-0.55	67281410	7401	39.18	9140	9180	9050	11880	6400	9140	9090.85	1.71	0	-2460	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1463	0.95	0.35	12	0.05	9558.00	26059.00	63800	20230425	-85.75	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
141	20240502	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-50	5	-0.55	63353160	6968	36.88	9140	9180	9050	11880	6400	9140	9092.01	1.71	0	-2499	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1463	0.95	0.35	12	0.04	9558.00	26059.00	63800	20230425	-85.75	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
142	20240502	120254	57	100.00	KOSPI		서비스업	N	N	N	N		N	9080	-60	5	-0.66	58201870	6400	33.88	9140	9180	9050	11880	6400	9140	9094.04	1.71	0	-2535	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1461	0.95	0.35	12	0.04	9558.00	26059.00	63800	20230425	-85.77	8800	20240417	3.18	10240	-11.33	20240104	8800	3.18	20240417	36000	-74.78	20230502	8800	3.18	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
143	20240502	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	9090	-50	5	-0.55	33340730	3660	19.37	9140	9180	9060	11880	6400	9140	9109.49	1.71	0	-1320	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1463	0.95	0.35	12	0.02	9558.00	26059.00	63800	20230425	-85.75	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
144	20240502	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	-30	5	-0.33	23212990	2546	13.48	9140	9180	9090	11880	6400	9140	9117.44	1.71	0	-499	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1466	0.95	0.35	12	0.02	9558.00	26059.00	63800	20230425	-85.72	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	36000	-74.69	20230502	8800	3.52	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N
145	20240502	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	9110	-30	5	-0.33	1427440	156	0.83	9140	9170	9110	11880	6400	9140	9150.26	1.71	0	-51	9233	9186	9103	9056	8973	9210	9080	161	2740	1000	5480	10	1	16089459	1466	0.95	0.35	12	0.00	9558.00	26059.00	63800	20230425	-85.72	8800	20240417	3.52	10240	-11.04	20240104	8800	3.52	20240417	36000	-74.69	20230502	8800	3.52	20240417	0.03	N	016710	1000	160 억		274326	N	N	0	N	00	N