KissMeData/214320/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	400	2	1.90	1294411000	60841	45.65	21100	21450	20900	27350	14750	21050	21275.29	25.95	0	123	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8580	8.43	0.94	12	0.15	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.15	N	214320	500	200 억		10381598	N	N	405	N	00	N
3	20240628	151023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	350	2	1.66	1175636250	55297	41.49	21100	21450	20900	27350	14750	21050	21260.40	25.95	0	-912	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8560	8.41	0.94	12	0.14	2544.00	22771.00	24300	20240503	-11.93	18600	20230726	15.05	24300	-11.93	20240503	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
4	20240628	141022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	300	2	1.43	820476000	38640	28.99	21100	21350	20900	27350	14750	21050	21233.85	25.95	0	-5749	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8540	8.39	0.94	12	0.10	2544.00	22771.00	24300	20240503	-12.14	18600	20230726	14.78	24300	-12.14	20240503	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
5	20240628	131022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	200	2	0.95	655661000	30906	23.19	21100	21350	20900	27350	14750	21050	21214.68	25.95	0	-4634	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8500	8.35	0.93	12	0.08	2544.00	22771.00	24300	20240503	-12.55	18600	20230726	14.25	24300	-12.55	20240503	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
6	20240628	121019	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	100	2	0.48	504731100	23804	17.86	21100	21350	20900	27350	14750	21050	21203.63	25.95	0	-3028	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8460	8.31	0.93	12	0.06	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
7	20240628	111003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	150	2	0.71	365960000	17266	12.95	21100	21350	20900	27350	14750	21050	21195.41	25.95	0	-1346	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8480	8.33	0.93	12	0.04	2544.00	22771.00	24300	20240503	-12.76	18600	20230726	13.98	24300	-12.76	20240503	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
8	20240628	100959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	150	2	0.71	219460900	10379	7.79	21100	21300	20900	27350	14750	21050	21144.71	25.95	0	-114	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8480	8.33	0.93	12	0.03	2544.00	22771.00	24300	20240503	-12.76	18600	20230726	13.98	24300	-12.76	20240503	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
9	20240628	091002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-100	5	-0.48	31317950	1493	1.12	21100	21100	20900	27350	14750	21050	20976.52	25.95	0	-395	22250	21650	21250	20650	20250	21450	20450	200	6300	500	15990	50	1	40000000	8380	8.24	0.92	12	0.00	2544.00	22771.00	24300	20240503	-13.79	18600	20230726	12.63	24300	-13.79	20240503	19910	5.22	20240122	46050	-54.51	20231026	19910	5.22	20240122	0.15	N	214320	500	200 억		10381598	N	N	264	N	00	N
10	20240627	160954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-850	5	-3.88	2807885550	132539	235.45	21850	21850	20850	28450	15350	21900	21184.98	26.01	0	-33710	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8420	8.27	0.92	12	0.33	2544.00	22771.00	24300	20240503	-13.37	18600	20230726	13.17	24300	-13.37	20240503	19910	5.73	20240122	46050	-54.29	20231026	19910	5.73	20240122	0.17	N	214320	500	200 억		10402692	N	N	264	N	00	N
11	20240627	151001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	-900	5	-4.11	2633161650	124246	220.72	21850	21850	20850	28450	15350	21900	21192.67	26.01	0	-32580	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8400	8.25	0.92	12	0.31	2544.00	22771.00	24300	20240503	-13.58	18600	20230726	12.90	24300	-13.58	20240503	19910	5.47	20240122	46050	-54.40	20231026	19910	5.47	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
12	20240627	140958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-950	5	-4.34	2107724500	99199	176.23	21850	21850	20850	28450	15350	21900	21246.91	26.01	0	-30091	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8380	8.24	0.92	12	0.25	2544.00	22771.00	24300	20240503	-13.79	18600	20230726	12.63	24300	-13.79	20240503	19910	5.22	20240122	46050	-54.51	20231026	19910	5.22	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
13	20240627	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	-800	5	-3.65	1493576050	69974	124.31	21850	21850	21100	28450	15350	21900	21344.09	26.01	0	-27463	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8440	8.29	0.93	12	0.17	2544.00	22771.00	24300	20240503	-13.17	18600	20230726	13.44	24300	-13.17	20240503	19910	5.98	20240122	46050	-54.18	20231026	19910	5.98	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
14	20240627	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-750	5	-3.42	1288483900	60261	107.05	21850	21850	21100	28450	15350	21900	21381.03	26.01	0	-25000	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8460	8.31	0.93	12	0.15	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
15	20240627	111000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-650	5	-2.97	949261600	44265	78.64	21850	21850	21250	28450	15350	21900	21444.15	26.01	0	-19493	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8500	8.35	0.93	12	0.11	2544.00	22771.00	24300	20240503	-12.55	18600	20230726	14.25	24300	-12.55	20240503	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
16	20240627	101000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-550	5	-2.51	695249100	32341	57.45	21850	21850	21300	28450	15350	21900	21496.45	26.01	0	-13534	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8540	8.39	0.94	12	0.08	2544.00	22771.00	24300	20240503	-12.14	18600	20230726	14.78	24300	-12.14	20240503	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
17	20240627	090959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-250	5	-1.14	137726000	6344	11.27	21850	21850	21600	28450	15350	21900	21707.22	26.01	0	-2490	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16640	50	1	40000000	8660	8.51	0.95	12	0.02	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.17	N	214320	500	200 억		10402692	N	N	0	N	00	N
18	20240626	160955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	1233178000	56291	92.15	22100	22200	21800	28650	15450	22050	21907.22	26.00	0	-9947	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8760	8.61	0.96	12	0.14	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
19	20240626	150959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-200	5	-0.91	1196502700	54614	89.41	22100	22200	21800	28650	15450	22050	21908.35	26.00	0	-9337	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8740	8.59	0.96	12	0.14	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	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
20	20240626	140956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-250	5	-1.13	874187850	39896	65.31	22100	22200	21800	28650	15450	22050	21911.67	26.00	0	-5990	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8720	8.57	0.96	12	0.10	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	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
21	20240626	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	521587650	23756	38.89	22100	22200	21800	28650	15450	22050	21956.04	26.00	0	-7098	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8760	8.61	0.96	12	0.06	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
22	20240626	120957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	429167650	19536	31.98	22100	22200	21800	28650	15450	22050	21968.04	26.00	0	-5747	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8760	8.61	0.96	12	0.05	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
23	20240626	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	372055250	16930	27.72	22100	22200	21800	28650	15450	22050	21976.09	26.00	0	-4618	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8760	8.61	0.96	12	0.04	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
24	20240626	100956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	234365250	10636	17.41	22100	22200	21900	28650	15450	22050	22035.09	26.00	0	-3160	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8760	8.61	0.96	12	0.03	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10398391	N	N	13	N	00	N
25	20240626	090958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	100	2	0.45	22659650	1023	1.67	22100	22200	22100	28650	15450	22050	22150.20	26.00	0	213	22316	22182	21966	21832	21616	22250	21900	200	6600	500	16750	50	1	40000000	8860	8.71	0.97	12	0.00	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		10398391	N	N	13	N	00	N
26	20240625	160955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	50	2	0.23	1338914000	61032	120.44	21950	22100	21750	28600	15400	22000	21937.84	25.97	10097	1504	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8820	8.67	0.97	12	0.15	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		10387384	N	N	13	N	00	N
27	20240625	150953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	50	2	0.23	1276750300	58212	114.87	21950	22100	21750	28600	15400	22000	21932.77	25.97	10097	1360	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8820	8.67	0.97	12	0.15	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		10387384	N	N	0	N	00	N
28	20240625	140956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	1146009600	52269	103.14	21950	22100	21750	28600	15400	22000	21925.23	25.97	10097	109	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8780	8.63	0.96	12	0.13	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	0.18	N	214320	500	200 억		10387384	N	N	0	N	00	N
29	20240625	130957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	50	2	0.23	916891200	41858	82.60	21950	22050	21750	28600	15400	22000	21904.80	25.97	10097	-411	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8820	8.67	0.97	12	0.10	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		10387384	N	N	0	N	00	N
30	20240625	120959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	673073950	30761	60.70	21950	22050	21750	28600	15400	22000	21880.76	25.97	10097	-2987	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8780	8.63	0.96	12	0.08	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	0.18	N	214320	500	200 억		10387384	N	N	0	N	00	N
31	20240625	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-150	5	-0.68	404800650	18501	36.51	21950	22050	21750	28600	15400	22000	21879.93	25.97	10097	-4768	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8740	8.59	0.96	12	0.05	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	0.18	N	214320	500	200 억		10387384	N	N	0	N	00	N
32	20240625	100955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-100	5	-0.45	174439750	7952	15.69	21950	22050	21850	28600	15400	22000	21936.59	25.97	10097	-2465	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8760	8.61	0.96	12	0.02	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10387384	N	N	0	N	00	N
33	20240625	090955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	0	3	0.00	46785400	2126	4.20	21950	22050	21900	28600	15400	22000	22006.30	25.97	10097	-1119	22233	22116	21983	21866	21733	22050	21800	200	6600	500	16720	50	1	40000000	8800	8.65	0.97	12	0.01	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		10387384	N	N	0	N	00	N
34	20240624	160952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	1112664650	50644	62.30	22050	22100	21850	28700	15500	22100	21970.31	25.97	0	-4948	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8800	8.65	0.97	12	0.13	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
35	20240624	150952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	1043946050	47515	58.45	22050	22100	21850	28700	15500	22100	21970.87	25.97	0	-3025	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8780	8.63	0.96	12	0.12	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
36	20240624	140953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	832815250	37907	46.63	22050	22100	21850	28700	15500	22100	21969.96	25.97	0	-1390	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8800	8.65	0.97	12	0.09	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
37	20240624	130951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	670619800	30541	37.57	22050	22100	21850	28700	15500	22100	21958.02	25.97	0	-1110	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8780	8.63	0.96	12	0.08	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
38	20240624	120952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	472062200	21519	26.47	22050	22100	21850	28700	15500	22100	21937.00	25.97	0	-2826	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
39	20240624	110954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	265227800	12078	14.86	22050	22100	21850	28700	15500	22100	21959.58	25.97	0	-2857	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8760	8.61	0.96	12	0.03	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
40	20240624	100952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	125813400	5712	7.03	22050	22100	21950	28700	15500	22100	22026.16	25.97	0	-1245	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8780	8.63	0.96	12	0.01	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
41	20240624	090952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	15645150	710	0.87	22050	22050	22000	28700	15500	22100	22035.42	25.97	0	-325	22466	22282	22066	21882	21666	22175	21775	200	6600	500	16790	50	1	40000000	8820	8.67	0.97	12	0.00	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	0.17	N	214320	500	200 억		10389045	N	N	64	N	00	N
42	20240621	160920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-200	5	-0.90	1645502000	74740	109.49	22250	22250	21850	28950	15650	22300	22016.35	25.98	0	-12651	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	50	1	40000000	8840	8.69	0.97	12	0.19	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	0.17	N	214320	500	200 억		10393275	N	N	64	N	00	N
43	20240621	150921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-250	5	-1.12	1314114850	59738	87.51	22250	22250	21850	28950	15650	22300	21997.97	25.98	0	-10350	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	50	1	40000000	8820	8.67	0.97	12	0.15	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	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
44	20240621	140919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-350	5	-1.57	845787950	38472	56.36	22250	22250	21850	28950	15650	22300	21984.51	25.98	0	-9169	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	50	1	40000000	8780	8.63	0.96	12	0.10	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	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
45	20240621	130921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-350	5	-1.57	645002200	29340	42.98	22250	22250	21850	28950	15650	22300	21983.72	25.98	0	-8475	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	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	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
46	20240621	120923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-400	5	-1.79	521944100	23734	34.77	22250	22250	21850	28950	15650	22300	21991.41	25.98	0	-8076	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	50	1	40000000	8760	8.61	0.96	12	0.06	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
47	20240621	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-400	5	-1.79	373936800	16978	24.87	22250	22250	21900	28950	15650	22300	22024.79	25.98	0	-7282	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	50	1	40000000	8760	8.61	0.96	12	0.04	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
48	20240621	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-300	5	-1.35	150452550	6807	9.97	22250	22250	22000	28950	15650	22300	22102.62	25.98	0	-2448	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	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	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
49	20240621	090923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	16459850	741	1.09	22250	22250	22200	28950	15650	22300	22213.02	25.98	0	-139	22766	22532	22316	22082	21866	22425	21975	200	6650	500	16940	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	0.17	N	214320	500	200 억		10393275	N	N	0	N	00	N
50	20240620	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	1519855900	68106	72.31	22450	22550	22100	29150	15750	22450	22316.05	26.01	0	-15891	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8920	8.77	0.98	12	0.17	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
51	20240620	150918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	1468429550	65807	69.87	22450	22550	22100	29150	15750	22450	22314.18	26.01	0	-15931	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8940	8.79	0.98	12	0.16	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
52	20240620	140918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	1107542100	49720	52.79	22450	22550	22100	29150	15750	22450	22275.59	26.01	0	-13575	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8960	8.81	0.98	12	0.12	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
53	20240620	130917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	847699700	38049	40.40	22450	22550	22100	29150	15750	22450	22279.16	26.01	0	-14919	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8860	8.71	0.97	12	0.10	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
54	20240620	120916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	695344750	31170	33.10	22450	22550	22150	29150	15750	22450	22308.14	26.01	0	-11680	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
55	20240620	110918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	525995400	23538	24.99	22450	22550	22200	29150	15750	22450	22346.65	26.01	0	-7655	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
56	20240620	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	384853100	17192	18.25	22450	22550	22200	29150	15750	22450	22385.59	26.01	0	-5642	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8920	8.77	0.98	12	0.04	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
57	20240620	090923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	66330750	2968	3.15	22450	22450	22250	29150	15750	22450	22348.64	26.01	0	-31	23050	22750	22450	22150	21850	22600	22000	200	6700	500	17060	50	1	40000000	8900	8.75	0.98	12	0.01	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	0.17	N	214320	500	200 억		10402747	N	N	179	N	00	N
58	20240619	160912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	50	2	0.22	2113169850	94036	86.44	22700	22750	22150	29100	15700	22400	22471.95	26.03	0	-7960	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	8980	8.82	0.99	12	0.24	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	0.19	N	214320	500	200 억		10410795	N	N	179	N	00	N
59	20240619	150912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	350	2	1.56	1700480400	75844	69.72	22700	22750	22150	29100	15700	22400	22420.76	26.03	0	-8087	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	9100	8.94	1.00	12	0.19	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
60	20240619	140920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	1094851500	48936	44.98	22700	22700	22150	29100	15700	22400	22373.13	26.03	0	-8344	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	8880	8.73	0.97	12	0.12	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
61	20240619	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	942259000	42084	38.68	22700	22700	22150	29100	15700	22400	22389.96	26.03	0	-5854	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
62	20240619	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	782946400	34931	32.11	22700	22700	22150	29100	15700	22400	22414.08	26.03	0	-7305	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	8880	8.73	0.97	12	0.09	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
63	20240619	110914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	578535450	25756	23.68	22700	22700	22300	29100	15700	22400	22462.16	26.03	0	-5502	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	8940	8.79	0.98	12	0.06	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
64	20240619	100916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	100	2	0.45	296580750	13204	12.14	22700	22700	22300	29100	15700	22400	22461.43	26.03	0	-2480	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
65	20240619	090920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	0	3	0.00	107005050	4757	4.37	22700	22700	22350	29100	15700	22400	22494.23	26.03	0	-1236	23300	22850	22400	21950	21500	23075	22175	200	6700	500	17020	50	1	40000000	8960	8.81	0.98	12	0.01	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	0.19	N	214320	500	200 억		10410795	N	N	953	N	00	N
66	20240618	160908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	400	2	1.82	2433324350	108657	248.79	22000	22850	21950	28600	15400	22000	22394.52	26.03	0	22555	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	8960	8.81	0.98	12	0.27	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		10413143	N	N	953	N	00	N
67	20240618	150908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	600	2	2.73	1823277200	81757	187.19	22000	22650	21950	28600	15400	22000	22301.18	26.03	0	12606	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	9040	8.88	0.99	12	0.20	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		10413143	N	N	281	N	00	N
68	20240618	140910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	100	2	0.45	1051389250	47100	107.84	22000	22550	22000	28600	15400	22000	22322.49	26.03	0	-4959	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	8840	8.69	0.97	12	0.12	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		10413143	N	N	281	N	00	N
69	20240618	130912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	350	2	1.59	769284250	34398	78.76	22000	22550	22000	28600	15400	22000	22364.21	26.03	0	-4179	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	8940	8.79	0.98	12	0.09	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		10413143	N	N	281	N	00	N
70	20240618	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	350	2	1.59	619865050	27728	63.49	22000	22550	22000	28600	15400	22000	22355.20	26.03	0	-3409	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	8940	8.79	0.98	12	0.07	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		10413143	N	N	281	N	00	N
71	20240618	110909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	450	2	2.05	381044000	17094	39.14	22000	22500	22000	28600	15400	22000	22291.10	26.03	0	-2352	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	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	0.18	N	214320	500	200 억		10413143	N	N	281	N	00	N
72	20240618	100907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	50	2	0.23	66150300	3001	6.87	22000	22100	22000	28600	15400	22000	22042.75	26.03	0	-1523	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	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	0.18	N	214320	500	200 억		10413143	N	N	281	N	00	N
73	20240618	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	0	3	0.00	10582950	480	1.10	22000	22100	22000	28600	15400	22000	22047.81	26.03	0	-9	22466	22232	22066	21832	21666	22150	21750	200	6600	500	16720	50	1	40000000	8800	8.65	0.97	12	0.00	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		10413143	N	N	281	N	00	N
74	20240617	160902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	962007000	43497	44.25	22300	22300	21900	28750	15550	22150	22117.56	26.04	0	-6009	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8800	8.65	0.97	12	0.11	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		10414532	N	N	281	N	00	N
75	20240617	150909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	851840300	38494	39.16	22300	22300	21900	28750	15550	22150	22129.17	26.04	0	-5522	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8880	8.73	0.97	12	0.10	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		10414532	N	N	647	N	00	N
76	20240617	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	585409800	26520	26.98	22300	22300	21900	28750	15550	22150	22074.27	26.04	0	-2980	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8880	8.73	0.97	12	0.07	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		10414532	N	N	647	N	00	N
77	20240617	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-50	5	-0.23	392530350	17805	18.11	22300	22300	21900	28750	15550	22150	22046.06	26.04	0	-4417	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8840	8.69	0.97	12	0.04	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		10414532	N	N	647	N	00	N
78	20240617	120901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-100	5	-0.45	323350250	14672	14.93	22300	22300	21900	28750	15550	22150	22038.57	26.04	0	-3775	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8820	8.67	0.97	12	0.04	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		10414532	N	N	647	N	00	N
79	20240617	110853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-50	5	-0.23	258755100	11745	11.95	22300	22300	21900	28750	15550	22150	22031.06	26.04	0	-3239	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8840	8.69	0.97	12	0.03	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		10414532	N	N	647	N	00	N
80	20240617	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-200	5	-0.90	192003300	8714	8.86	22300	22300	21900	28750	15550	22150	22033.85	26.04	0	-1700	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8780	8.63	0.96	12	0.02	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	0.18	N	214320	500	200 억		10414532	N	N	647	N	00	N
81	20240617	090858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	94312750	4273	4.35	22300	22300	21900	28750	15550	22150	22071.73	26.04	0	615	22783	22466	22183	21866	21583	22625	22025	200	6600	500	16830	50	1	40000000	8760	8.61	0.96	12	0.01	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10414532	N	N	647	N	00	N
82	20240614	160740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	2181607700	98251	146.06	21900	22500	21900	28450	15350	21900	22204.50	26.06	0	-1163	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8860	8.71	0.97	12	0.25	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		10425255	N	N	647	N	00	N
83	20240614	150743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	50	2	0.23	1978191600	89043	132.37	21900	22500	21900	28450	15350	21900	22216.14	26.06	0	-344	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8780	8.63	0.96	12	0.22	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	0.18	N	214320	500	200 억		10425255	N	N	1071	N	00	N
84	20240614	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	1628039150	73168	108.77	21900	22500	21900	28450	15350	21900	22250.70	26.06	0	1936	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8820	8.67	0.97	12	0.18	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		10425255	N	N	1071	N	00	N
85	20240614	130745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	1470465700	66032	98.17	21900	22500	21900	28450	15350	21900	22268.99	26.06	0	4907	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8880	8.73	0.97	12	0.17	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		10425255	N	N	1071	N	00	N
86	20240614	120746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	350	2	1.60	1249849800	56116	83.42	21900	22500	21900	28450	15350	21900	22272.61	26.06	0	6112	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8900	8.75	0.98	12	0.14	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		10425255	N	N	1071	N	00	N
87	20240614	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	400	2	1.83	1008696000	45298	67.34	21900	22500	21900	28450	15350	21900	22268.00	26.06	0	6784	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	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		10425255	N	N	1071	N	00	N
88	20240614	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	450	2	2.05	757613000	34045	50.61	21900	22500	21900	28450	15350	21900	22253.28	26.06	0	5244	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8940	8.79	0.98	12	0.09	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		10425255	N	N	1071	N	00	N
89	20240614	090848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	35364100	1611	2.39	21900	22000	21900	28450	15350	21900	21951.64	26.06	0	255	22200	22050	21750	21600	21300	22125	21675	200	6550	500	16640	50	1	40000000	8760	8.61	0.96	12	0.00	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10425255	N	N	1071	N	00	N
90	20240613	160835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	200	2	0.92	1459348850	67216	244.16	21700	21900	21450	28200	15200	21700	21710.85	26.10	0	16506	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8760	8.61	0.96	12	0.17	2544.00	22771.00	24300	20240503	-9.88	18600	20230726	17.74	24300	-9.88	20240503	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.18	N	214320	500	200 억		10438789	N	N	1071	N	00	N
91	20240613	150850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	1286857200	59336	215.53	21700	21900	21450	28200	15200	21700	21687.63	26.10	0	12242	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8740	8.59	0.96	12	0.15	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	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
92	20240613	140840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	767584850	35535	129.08	21700	21800	21450	28200	15200	21700	21600.81	26.10	0	-2716	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8680	8.53	0.95	12	0.09	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	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
93	20240613	130840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	502599050	23288	84.59	21700	21800	21450	28200	15200	21700	21581.89	26.10	0	-10043	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8600	8.45	0.94	12	0.06	2544.00	22771.00	24300	20240503	-11.52	18600	20230726	15.59	24300	-11.52	20240503	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
94	20240613	120842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	289432900	13381	48.61	21700	21800	21550	28200	15200	21700	21630.14	26.10	0	-3564	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8640	8.49	0.95	12	0.03	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
95	20240613	110836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	226743350	10476	38.05	21700	21800	21550	28200	15200	21700	21644.08	26.10	0	-2252	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8640	8.49	0.95	12	0.03	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
96	20240613	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	150225000	6934	25.19	21700	21800	21600	28200	15200	21700	21664.98	26.10	0	-1253	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8640	8.49	0.95	12	0.02	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
97	20240613	090844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	5226000	241	0.88	21700	21700	21650	28200	15200	21700	21684.65	26.10	0	-52	21966	21832	21666	21532	21366	21900	21600	200	6500	500	16490	50	1	40000000	8660	8.51	0.95	12	0.00	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10438789	N	N	38	N	00	N
98	20240612	160828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	595516900	27503	126.62	21650	21800	21500	28100	15200	21650	21652.80	26.11	0	-463	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8680	8.53	0.95	12	0.07	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	0.18	N	214320	500	200 억		10442287	N	N	38	N	00	N
99	20240612	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	567473000	26214	120.69	21650	21800	21500	28100	15200	21650	21647.71	26.11	0	-651	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8680	8.53	0.95	12	0.07	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	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
100	20240612	140831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	296821750	13739	63.25	21650	21700	21550	28100	15200	21650	21604.32	26.11	0	-2504	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8640	8.49	0.95	12	0.03	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
101	20240612	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	209507300	9693	44.63	21650	21700	21550	28100	15200	21650	21614.29	26.11	0	-2075	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8640	8.49	0.95	12	0.02	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
102	20240612	120831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	0	3	0.00	162639750	7523	34.63	21650	21700	21550	28100	15200	21650	21619.00	26.11	0	-1439	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8660	8.51	0.95	12	0.02	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
103	20240612	110831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	0	3	0.00	109703100	5072	23.35	21650	21700	21550	28100	15200	21650	21629.16	26.11	0	-994	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8660	8.51	0.95	12	0.01	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
104	20240612	100833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	57559250	2660	12.25	21650	21700	21550	28100	15200	21650	21638.82	26.11	0	-462	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8680	8.53	0.95	12	0.01	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	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
105	20240612	090834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	0	3	0.00	10808650	499	2.30	21650	21700	21600	28100	15200	21650	21660.62	26.11	0	-249	21950	21800	21700	21550	21450	21750	21500	200	6450	500	16450	50	1	40000000	8660	8.51	0.95	12	0.00	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10442287	N	N	2	N	00	N
106	20240610	160825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	200	2	0.92	1137042550	52586	122.53	21550	21850	21400	28100	15200	21650	21622.49	26.13	0	-447	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8740	8.59	0.96	12	0.13	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	0.18	N	214320	500	200 억		10452518	N	N	98	N	00	N
107	20240610	150834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	1056321500	48881	113.90	21550	21800	21400	28100	15200	21650	21610.06	26.13	0	-841	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8680	8.53	0.95	12	0.12	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	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
108	20240610	140829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	100	2	0.46	744071800	34522	80.44	21550	21750	21400	28100	15200	21650	21553.55	26.13	0	-2215	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	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	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
109	20240610	130825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-200	5	-0.92	523954750	24343	56.72	21550	21650	21400	28100	15200	21650	21523.84	26.13	0	-4585	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8580	8.43	0.94	12	0.06	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
110	20240610	120828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-200	5	-0.92	472615100	21951	51.15	21550	21650	21400	28100	15200	21650	21530.46	26.13	0	-4330	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8580	8.43	0.94	12	0.05	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
111	20240610	110830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-200	5	-0.92	392232550	18207	42.42	21550	21650	21400	28100	15200	21650	21542.95	26.13	0	-4526	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8580	8.43	0.94	12	0.05	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
112	20240610	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	96147900	4459	10.39	21550	21650	21500	28100	15200	21650	21562.66	26.13	0	65	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8640	8.49	0.95	12	0.01	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
113	20240610	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-150	5	-0.69	13894400	645	1.50	21550	21600	21500	28100	15200	21650	21541.71	26.13	0	-147	21883	21766	21583	21466	21283	21825	21525	200	6450	500	16450	50	1	40000000	8600	8.45	0.94	12	0.00	2544.00	22771.00	24300	20240503	-11.52	18600	20230726	15.59	24300	-11.52	20240503	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.18	N	214320	500	200 억		10452518	N	N	318	N	00	N
114	20240607	160855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	150	2	0.70	916954250	42587	127.17	21550	21700	21400	27950	15050	21500	21531.24	26.12	0	-729	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8660	8.51	0.95	12	0.11	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10446763	N	N	318	N	00	N
115	20240607	150901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	50	2	0.23	839069550	38967	116.36	21550	21700	21400	27950	15050	21500	21532.82	26.12	0	-2055	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8620	8.47	0.95	12	0.10	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
116	20240607	140855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	50	2	0.23	653917000	30358	90.65	21550	21700	21400	27950	15050	21500	21540.19	26.12	0	-5163	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8620	8.47	0.95	12	0.08	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
117	20240607	130851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	150	2	0.70	546417550	25371	75.76	21550	21700	21400	27950	15050	21500	21537.09	26.12	0	-4646	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8660	8.51	0.95	12	0.06	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
118	20240607	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	100	2	0.47	428935000	19944	59.56	21550	21650	21400	27950	15050	21500	21506.97	26.12	0	-3690	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8640	8.49	0.95	12	0.05	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
119	20240607	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	50	2	0.23	301846100	14050	41.96	21550	21650	21400	27950	15050	21500	21483.71	26.12	0	-2944	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8620	8.47	0.95	12	0.04	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
120	20240607	100856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	0	3	0.00	142019350	6599	19.71	21550	21650	21450	27950	15050	21500	21521.34	26.12	0	-863	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8600	8.45	0.94	12	0.02	2544.00	22771.00	24300	20240503	-11.52	18600	20230726	15.59	24300	-11.52	20240503	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
121	20240607	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	100	2	0.47	26093100	1211	3.62	21550	21600	21500	27950	15050	21500	21546.74	26.12	0	264	21900	21700	21550	21350	21200	21625	21275	200	6450	500	16340	50	1	40000000	8640	8.49	0.95	12	0.00	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.18	N	214320	500	200 억		10446763	N	N	0	N	00	N
122	20240605	160852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	702652550	32610	126.76	21750	21750	21400	28250	15250	21750	21547.17	26.15	0	-17768	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8600	8.45	0.94	12	0.08	2544.00	22771.00	24300	20240503	-11.52	18600	20230726	15.59	24300	-11.52	20240503	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
123	20240605	150849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-300	5	-1.38	652130400	30256	117.61	21750	21750	21450	28250	15250	21750	21553.75	26.15	0	-16298	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8580	8.43	0.94	12	0.08	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
124	20240605	140851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-300	5	-1.38	553372350	25653	99.72	21750	21750	21450	28250	15250	21750	21571.45	26.15	0	-13106	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8580	8.43	0.94	12	0.06	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
125	20240605	130851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-200	5	-0.92	403302900	18669	72.57	21750	21750	21500	28250	15250	21750	21602.81	26.15	0	-9933	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8620	8.47	0.95	12	0.05	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
126	20240605	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-200	5	-0.92	349108250	16151	62.78	21750	21750	21500	28250	15250	21750	21615.27	26.15	0	-8207	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8620	8.47	0.95	12	0.04	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
127	20240605	110850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-200	5	-0.92	284352350	13146	51.10	21750	21750	21500	28250	15250	21750	21630.33	26.15	0	-6276	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8620	8.47	0.95	12	0.03	2544.00	22771.00	24300	20240503	-11.32	18600	20230726	15.86	24300	-11.32	20240503	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
128	20240605	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-100	5	-0.46	125894050	5811	22.59	21750	21750	21600	28250	15250	21750	21664.78	26.15	0	-2463	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8660	8.51	0.95	12	0.01	2544.00	22771.00	24300	20240503	-10.91	18600	20230726	16.40	24300	-10.91	20240503	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.19	N	214320	500	200 억		10461117	N	N	109	N	00	N
129	20240605	090847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	14125000	650	2.53	21750	21750	21700	28250	15250	21750	21730.77	26.15	0	-300	21950	21850	21800	21700	21650	21825	21675	200	6500	500	16530	50	1	40000000	8680	8.53	0.95	12	0.00	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		10461117	N	N	109	N	00	N
130	20240604	160841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	560641950	25723	84.32	21800	21900	21750	28400	15300	21850	21795.57	26.16	0	-10716	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.06	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	0.18	N	214320	500	200 억		10464098	N	N	109	N	00	N
131	20240604	150841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	520523150	23879	78.27	21800	21900	21750	28400	15300	21850	21798.36	26.16	0	-9624	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.06	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
132	20240604	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	397710800	18246	59.81	21800	21850	21750	28400	15300	21850	21797.15	26.16	0	-5711	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
133	20240604	130841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	335926200	15414	50.53	21800	21850	21750	28400	15300	21850	21793.58	26.16	0	-4347	22083	21966	21833	21716	21583	22025	21775	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
134	20240604	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	276008250	12666	41.52	21800	21850	21750	28400	15300	21850	21791.27	26.16	0	-3009	22083	21966	21833	21716	21583	22025	21775	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
135	20240604	110836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	210253400	9650	31.63	21800	21850	21750	28400	15300	21850	21787.92	26.16	0	-1356	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
136	20240604	100838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	120149900	5518	18.09	21800	21850	21750	28400	15300	21850	21774.18	26.16	0	-554	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.01	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
137	20240604	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	35516300	1631	5.35	21800	21800	21750	28400	15300	21850	21775.78	26.16	0	-17	22083	21966	21833	21716	21583	22025	21775	200	6550	500	16600	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	0.18	N	214320	500	200 억		10464098	N	N	1747	N	00	N
138	20240603	160828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	100	2	0.46	664421700	30491	84.17	21700	21950	21700	28250	15250	21750	21790.59	26.14	0	6438	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	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	0.19	N	214320	500	200 억		10456942	N	N	1747	N	00	N
139	20240603	150830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	100	2	0.46	606090550	27820	76.80	21700	21950	21700	28250	15250	21750	21786.14	26.14	0	6320	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	50	1	40000000	8740	8.59	0.96	12	0.07	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		10456942	N	N	197	N	00	N
140	20240603	140829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	50	2	0.23	550967200	25296	69.83	21700	21950	21700	28250	15250	21750	21780.80	26.14	0	7059	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	50	1	40000000	8720	8.57	0.96	12	0.06	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		10456942	N	N	197	N	00	N
141	20240603	130830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	391719450	18001	49.69	21700	21900	21700	28250	15250	21750	21760.98	26.14	0	2266	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	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		10456942	N	N	197	N	00	N
142	20240603	120829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	344456300	15827	43.69	21700	21900	21700	28250	15250	21750	21763.84	26.14	0	2799	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	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		10456942	N	N	197	N	00	N
143	20240603	110823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	271203600	12458	34.39	21700	21900	21700	28250	15250	21750	21769.43	26.14	0	2312	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	50	1	40000000	8700	8.55	0.96	12	0.03	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		10456942	N	N	197	N	00	N
144	20240603	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	50	2	0.23	173028850	7946	21.94	21700	21900	21700	28250	15250	21750	21775.59	26.14	0	2036	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	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		10456942	N	N	197	N	00	N
145	20240603	090819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	50	2	0.23	29803200	1372	3.79	21700	21800	21700	28250	15250	21750	21722.45	26.14	0	140	22050	21900	21800	21650	21550	21975	21725	200	6500	500	16530	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		10456942	N	N	197	N	00	N