KissMeData/284740/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	161131	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	-600	5	-2.47	1504040900	63104	87.27	24350	24350	23550	31550	17050	24300	23834.43	7.50	0	-29830	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5318	4.75	0.66	12	0.28	4990.00	35987.00	27900	20230828	-15.05	19710	20231006	20.24	24400	-2.87	20240627	19750	20.00	20240305	27900	-15.05	20230828	19710	20.24	20231006	0.30	N	284740	100	22 억		1683751	N	N	48	N	00	N
3	20240628	151145	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-650	5	-2.67	1393298100	58414	80.78	24350	24350	23600	31550	17050	24300	23852.13	7.50	0	-29032	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5306	4.74	0.66	12	0.26	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24400	-3.07	20240627	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
4	20240628	141144	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-500	5	-2.06	1069724700	44810	61.97	24350	24350	23600	31550	17050	24300	23872.45	7.50	0	-18794	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5340	4.77	0.66	12	0.20	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	24400	-2.46	20240627	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
5	20240628	131143	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-450	5	-1.85	868896900	36361	50.28	24350	24350	23600	31550	17050	24300	23896.40	7.50	0	-16195	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5351	4.78	0.66	12	0.16	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	24400	-2.25	20240627	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
6	20240628	121140	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-500	5	-2.06	740731900	30994	42.86	24350	24350	23600	31550	17050	24300	23899.20	7.50	0	-13127	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5340	4.77	0.66	12	0.14	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	24400	-2.46	20240627	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
7	20240628	111122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-450	5	-1.85	539688600	22559	31.20	24350	24350	23600	31550	17050	24300	23923.43	7.50	0	-10449	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5351	4.78	0.66	12	0.10	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	24400	-2.25	20240627	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
8	20240628	101118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-200	5	-0.82	326877800	13701	18.95	24350	24350	23600	31550	17050	24300	23857.95	7.50	0	-6050	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5407	4.83	0.67	12	0.06	4990.00	35987.00	27900	20230828	-13.62	19710	20231006	22.27	24400	-1.23	20240627	19750	22.03	20240305	27900	-13.62	20230828	19710	22.27	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
9	20240628	091121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-300	5	-1.23	33142000	1379	1.91	24350	24350	23850	31550	17050	24300	24033.36	7.50	0	26	25366	24832	23866	23332	22366	25100	23600	22	7250	100	17980	50	1	22437330	5385	4.81	0.67	12	0.01	4990.00	35987.00	27900	20230828	-13.98	19710	20231006	21.77	24400	-1.64	20240627	19750	21.52	20240305	27900	-13.98	20230828	19710	21.77	20231006	0.30	N	284740	100	22 억		1683751	N	N	55	N	00	N
10	20240627	161112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	900	2	3.85	1733832500	72079	230.80	23200	24400	22900	30400	16400	23400	24052.90	7.39	0	12342	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5452	4.87	0.68	12	0.32	4990.00	35987.00	27900	20230828	-12.90	19710	20231006	23.29	24400	-0.41	20240627	19750	23.04	20240305	27900	-12.90	20230828	19710	23.29	20231006	0.32	N	284740	100	22 억		1658116	N	N	55	N	00	N
11	20240627	151119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	750	2	3.21	1649992550	68614	219.71	23200	24400	22900	30400	16400	23400	24047.46	7.39	0	12312	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5419	4.84	0.67	12	0.31	4990.00	35987.00	27900	20230828	-13.44	19710	20231006	22.53	24400	-1.02	20240627	19750	22.28	20240305	27900	-13.44	20230828	19710	22.53	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
12	20240627	141117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24250	850	2	3.63	1394270250	58057	185.90	23200	24400	22900	30400	16400	23400	24015.54	7.39	0	12552	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5441	4.86	0.67	12	0.26	4990.00	35987.00	27900	20230828	-13.08	19710	20231006	23.03	24400	-0.61	20240627	19750	22.78	20240305	27900	-13.08	20230828	19710	23.03	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
13	20240627	131117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	800	2	3.42	1148334450	47942	153.51	23200	24300	22900	30400	16400	23400	23952.58	7.39	0	11990	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5430	4.85	0.67	12	0.21	4990.00	35987.00	27900	20230828	-13.26	19710	20231006	22.78	24350	-0.62	20240516	19750	22.53	20240305	27900	-13.26	20230828	19710	22.78	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
14	20240627	121119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24250	850	2	3.63	919442800	38493	123.26	23200	24250	22900	30400	16400	23400	23885.97	7.39	0	9738	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5441	4.86	0.67	12	0.17	4990.00	35987.00	27900	20230828	-13.08	19710	20231006	23.03	24350	-0.41	20240516	19750	22.78	20240305	27900	-13.08	20230828	19710	23.03	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
15	20240627	111118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	600	2	2.56	555257400	23399	74.92	23200	24050	22900	30400	16400	23400	23729.96	7.39	0	6664	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5385	4.81	0.67	12	0.10	4990.00	35987.00	27900	20230828	-13.98	19710	20231006	21.77	24350	-1.44	20240516	19750	21.52	20240305	27900	-13.98	20230828	19710	21.77	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
16	20240627	101119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	250	2	1.07	165150450	7042	22.55	23200	23700	22900	30400	16400	23400	23452.21	7.39	0	948	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5306	4.74	0.66	12	0.03	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24350	-2.87	20240516	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
17	20240627	091118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	51835700	2228	7.13	23200	23450	22900	30400	16400	23400	23265.57	7.39	0	220	24600	24000	23000	22400	21400	24300	22700	22	7000	100	17310	50	1	22437330	5239	4.68	0.65	12	0.01	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.32	N	284740	100	22 억		1658116	N	N	0	N	00	N
18	20240626	161113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	100	2	0.43	725672500	31230	70.12	23200	23600	22000	30250	16350	23300	23236.18	7.34	0	-1991	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5250	4.69	0.65	12	0.14	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
19	20240626	151118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	0	3	0.00	711250100	30612	68.73	23200	23600	22000	30250	16350	23300	23234.36	7.34	0	-1609	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.14	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
20	20240626	141114	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	100	2	0.43	616279300	26542	59.60	23200	23600	22000	30250	16350	23300	23219.02	7.34	0	-1272	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5250	4.69	0.65	12	0.12	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
21	20240626	131116	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	50	2	0.21	526359700	22692	50.95	23200	23600	22000	30250	16350	23300	23195.83	7.34	0	-1302	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5239	4.68	0.65	12	0.10	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
22	20240626	121114	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	100	2	0.43	258260600	11068	24.85	23200	23600	23100	30250	16350	23300	23333.99	7.34	0	-2331	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5250	4.69	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
23	20240626	111115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	178324350	7653	17.18	23200	23450	23100	30250	16350	23300	23301.23	7.34	0	-2312	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5217	4.66	0.65	12	0.03	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
24	20240626	101113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	0	3	0.00	92545900	3970	8.91	23200	23450	23100	30250	16350	23300	23311.31	7.34	0	-1652	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.02	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
25	20240626	091117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	0	3	0.00	31365300	1348	3.03	23200	23400	23100	30250	16350	23300	23268.03	7.34	0	-901	24233	23766	23283	22816	22333	23525	22575	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.01	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.30	N	284740	100	22 억		1646443	N	N	1	N	00	N
26	20240625	161112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-250	5	-1.06	1021648450	44090	100.95	23450	23750	22800	30600	16500	23550	23171.87	7.32	1515	2026	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5228	4.67	0.65	12	0.20	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.32	N	284740	100	22 억		1643366	N	N	1	N	00	N
27	20240625	151110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-200	5	-0.85	998811700	43111	98.71	23450	23750	22800	30600	16500	23550	23168.37	7.32	1515	2511	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5239	4.68	0.65	12	0.19	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
28	20240625	141114	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-450	5	-1.91	744159550	32154	73.62	23450	23750	22800	30600	16500	23550	23143.61	7.32	1515	684	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5183	4.63	0.64	12	0.14	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
29	20240625	131114	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-600	5	-2.55	614210650	26519	60.72	23450	23750	22800	30600	16500	23550	23161.15	7.32	1515	1514	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5149	4.60	0.64	12	0.12	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24350	-5.75	20240516	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
30	20240625	121117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-600	5	-2.55	560272200	24169	55.34	23450	23750	22800	30600	16500	23550	23181.44	7.32	1515	1888	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5149	4.60	0.64	12	0.11	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24350	-5.75	20240516	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
31	20240625	111115	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-700	5	-2.97	445420050	19165	43.88	23450	23750	22800	30600	16500	23550	23241.33	7.32	1515	-663	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5127	4.58	0.63	12	0.09	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24350	-6.16	20240516	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
32	20240625	101113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-300	5	-1.27	265161150	11349	25.99	23450	23750	23150	30600	16500	23550	23364.27	7.32	1515	1340	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5217	4.66	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
33	20240625	091113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	0	3	0.00	61928650	2628	6.02	23450	23750	23400	30600	16500	23550	23564.94	7.32	1515	1138	24350	23950	23400	23000	22450	24150	23200	22	7050	100	17420	50	1	22437330	5284	4.72	0.65	12	0.01	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24350	-3.29	20240516	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억		1643366	N	N	125	N	00	N
34	20240624	161113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	400	2	1.73	1017087350	43635	80.78	23000	23800	22850	30050	16250	23150	23308.57	7.28	0	-2684	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5284	4.72	0.65	12	0.19	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24350	-3.29	20240516	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.33	N	284740	100	22 억		1632731	N	N	125	N	00	N
35	20240624	151109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	500	2	2.16	954683500	40993	75.89	23000	23800	22850	30050	16250	23150	23288.94	7.28	0	-2066	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5306	4.74	0.66	12	0.18	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24350	-2.87	20240516	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
36	20240624	141111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	577307500	24969	46.22	23000	23500	22850	30050	16250	23150	23120.97	7.28	0	3347	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.11	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	24350	-5.54	20240516	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
37	20240624	131108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-250	5	-1.08	511256250	22089	40.89	23000	23500	22900	30050	16250	23150	23145.29	7.28	0	3875	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5138	4.59	0.64	12	0.10	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24350	-5.95	20240516	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
38	20240624	121109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	423260150	18262	33.81	23000	23500	22950	30050	16250	23150	23177.10	7.28	0	3754	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	24350	-5.54	20240516	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
39	20240624	111112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-50	5	-0.22	362318700	15623	28.92	23000	23500	22950	30050	16250	23150	23191.37	7.28	0	4714	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5183	4.63	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
40	20240624	101110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	250	2	1.08	264434150	11403	21.11	23000	23500	22950	30050	16250	23150	23189.88	7.28	0	4911	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5250	4.69	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
41	20240624	091110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-100	5	-0.43	25861550	1123	2.08	23000	23150	22950	30050	16250	23150	23028.98	7.28	0	-250	24416	23782	23216	22582	22016	24100	22900	22	6900	100	17130	50	1	22437330	5172	4.62	0.64	12	0.01	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.33	N	284740	100	22 억		1632731	N	N	216	N	00	N
42	20240621	161033	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	250	2	1.09	1266195150	53972	410.22	22900	23850	22650	29750	16050	22900	23460.46	7.21	0	684	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5194	4.64	0.64	12	0.24	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	24350	-4.93	20240516	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.34	N	284740	100	22 억		1617304	N	N	216	N	00	N
43	20240621	151033	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	450	2	1.97	1154840500	49179	373.79	22900	23850	22650	29750	16050	22900	23482.39	7.21	0	2000	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5239	4.68	0.65	12	0.22	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
44	20240621	141032	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	550	2	2.40	964288800	41050	312.00	22900	23850	22650	29750	16050	22900	23490.59	7.21	0	3049	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5262	4.70	0.65	12	0.18	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
45	20240621	131034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	600	2	2.62	866745850	36904	280.49	22900	23850	22650	29750	16050	22900	23486.50	7.21	0	4891	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5273	4.71	0.65	12	0.16	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
46	20240621	121036	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	750	2	3.28	760694000	32413	246.36	22900	23850	22650	29750	16050	22900	23468.79	7.21	0	5039	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5306	4.74	0.66	12	0.14	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24350	-2.87	20240516	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
47	20240621	111034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	750	2	3.28	540932300	23156	176.00	22900	23700	22650	29750	16050	22900	23360.35	7.21	0	4602	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5306	4.74	0.66	12	0.10	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24350	-2.87	20240516	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
48	20240621	101030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	600	2	2.62	368855900	15867	120.60	22900	23550	22650	29750	16050	22900	23246.73	7.21	0	2746	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5273	4.71	0.65	12	0.07	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
49	20240621	091036	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	50	2	0.22	62214000	2727	20.73	22900	23000	22650	29750	16050	22900	22814.08	7.21	0	570	23333	23116	22833	22616	22333	23225	22725	22	6850	100	16940	50	1	22437330	5149	4.60	0.64	12	0.01	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24350	-5.75	20240516	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.34	N	284740	100	22 억		1617304	N	N	6	N	00	N
50	20240620	161027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	298991650	13152	48.94	22700	23050	22550	29600	16000	22800	22733.49	7.18	0	3104	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5138	4.59	0.64	12	0.06	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24350	-5.95	20240516	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.34	N	284740	100	22 억		1611761	N	N	6	N	00	N
51	20240620	151028	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	50	2	0.22	292500900	12868	47.89	22700	23050	22550	29600	16000	22800	22730.88	7.18	0	3008	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5127	4.58	0.63	12	0.06	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24350	-6.16	20240516	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
52	20240620	141030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	50	2	0.22	263070300	11580	43.09	22700	23050	22550	29600	16000	22800	22717.64	7.18	0	2689	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5127	4.58	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24350	-6.16	20240516	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
53	20240620	131030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	234893950	10342	38.49	22700	23050	22550	29600	16000	22800	22712.62	7.18	0	2246	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5093	4.55	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	24350	-6.78	20240516	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
54	20240620	121027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	181101550	7972	29.67	22700	23050	22600	29600	16000	22800	22717.20	7.18	0	831	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5104	4.56	0.63	12	0.04	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24350	-6.57	20240516	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
55	20240620	111030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	118031850	5191	19.32	22700	23050	22650	29600	16000	22800	22737.79	7.18	0	-529	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5082	4.54	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24350	-6.98	20240516	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
56	20240620	101031	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	74508250	3276	12.19	22700	23050	22650	29600	16000	22800	22743.67	7.18	0	-166	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5093	4.55	0.63	12	0.01	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	24350	-6.78	20240516	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
57	20240620	091035	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	50	2	0.22	8659250	380	1.41	22700	23050	22700	29600	16000	22800	22787.50	7.18	0	-91	23733	23266	23033	22566	22333	23150	22450	22	6800	100	16870	50	1	22437330	5127	4.58	0.63	12	0.00	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24350	-6.16	20240516	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억		1611761	N	N	42	N	00	N
58	20240619	161024	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-700	5	-2.98	620981500	26850	63.70	23500	23500	22800	30550	16450	23500	23127.84	7.14	0	-5036	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5116	4.57	0.63	12	0.12	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24350	-6.37	20240516	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.32	N	284740	100	22 억		1602978	N	N	42	N	00	N
59	20240619	151024	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-600	5	-2.55	558939200	24136	57.26	23500	23500	22900	30550	16450	23500	23157.91	7.14	0	-4205	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5138	4.59	0.64	12	0.11	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24350	-5.95	20240516	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
60	20240619	141033	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-550	5	-2.34	456202350	19666	46.66	23500	23500	22900	30550	16450	23500	23197.52	7.14	0	-2554	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5149	4.60	0.64	12	0.09	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24350	-5.75	20240516	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
61	20240619	131020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-450	5	-1.91	407580950	17550	41.64	23500	23500	22950	30550	16450	23500	23223.99	7.14	0	-1844	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5172	4.62	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
62	20240619	121022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-400	5	-1.70	313607000	13474	31.97	23500	23500	23050	30550	16450	23500	23274.97	7.14	0	-1430	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5183	4.63	0.64	12	0.06	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
63	20240619	111026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-150	5	-0.64	200172750	8589	20.38	23500	23500	23150	30550	16450	23500	23305.71	7.14	0	302	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5239	4.68	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24350	-4.11	20240516	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
64	20240619	101029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	-50	5	-0.21	115323800	4953	11.75	23500	23500	23150	30550	16450	23500	23283.63	7.14	0	711	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.02	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
65	20240619	091032	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	13172250	566	1.34	23500	23500	23150	30550	16450	23500	23272.53	7.14	0	-63	24133	23816	23483	23166	22833	23975	23325	22	7050	100	17390	50	1	22437330	5217	4.66	0.65	12	0.00	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.32	N	284740	100	22 억		1602978	N	N	59	N	00	N
66	20240618	161020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	989017550	41959	96.20	23150	23800	23150	30400	16400	23400	23571.07	7.14	0	-2391	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.19	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1600964	N	N	59	N	00	N
67	20240618	151018	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	150	2	0.64	959165050	40691	93.29	23150	23800	23150	30400	16400	23400	23571.94	7.14	0	-2210	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5284	4.72	0.65	12	0.18	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24350	-3.29	20240516	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
68	20240618	141023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	100	2	0.43	826452650	35064	80.39	23150	23800	23150	30400	16400	23400	23569.86	7.14	0	-648	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5273	4.71	0.65	12	0.16	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
69	20240618	131023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	250	2	1.07	668786200	28394	65.10	23150	23800	23150	30400	16400	23400	23553.81	7.14	0	1708	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5306	4.74	0.66	12	0.13	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24350	-2.87	20240516	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
70	20240618	121020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	200	2	0.85	541482150	22992	52.71	23150	23800	23150	30400	16400	23400	23550.93	7.14	0	1133	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5295	4.73	0.66	12	0.10	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	24350	-3.08	20240516	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
71	20240618	111020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	350	2	1.50	398333300	16940	38.84	23150	23800	23150	30400	16400	23400	23514.40	7.14	0	757	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5329	4.76	0.66	12	0.08	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24350	-2.46	20240516	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
72	20240618	101019	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	50	2	0.21	155278900	6644	15.23	23150	23600	23150	30400	16400	23400	23371.28	7.14	0	659	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5262	4.70	0.65	12	0.03	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24350	-3.70	20240516	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
73	20240618	091029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	22378650	964	2.21	23150	23300	23150	30400	16400	23400	23213.40	7.14	0	172	24200	23800	23300	22900	22400	24000	23100	22	7000	100	17310	50	1	22437330	5205	4.65	0.64	12	0.00	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24350	-4.72	20240516	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.32	N	284740	100	22 억		1600964	N	N	783	N	00	N
74	20240617	161011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	150	2	0.65	1014987800	43615	57.01	23150	23700	22800	30200	16300	23250	23271.53	7.11	0	-4918	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5250	4.69	0.65	12	0.19	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24350	-3.90	20240516	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.33	N	284740	100	22 억		1596197	N	N	783	N	00	N
75	20240617	151019	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	50	2	0.22	984562650	42310	55.31	23150	23700	22800	30200	16300	23250	23270.22	7.11	0	-4914	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5228	4.67	0.65	12	0.19	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24350	-4.31	20240516	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
76	20240617	141009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	250	2	1.08	719344300	31053	40.59	23150	23500	22800	30200	16300	23250	23164.99	7.11	0	465	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5273	4.71	0.65	12	0.14	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24350	-3.49	20240516	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
77	20240617	131009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-50	5	-0.22	542343200	23425	30.62	23150	23450	22800	30200	16300	23250	23152.23	7.11	0	-1025	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5205	4.65	0.64	12	0.10	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24350	-4.72	20240516	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
78	20240617	121009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	0	3	0.00	477838550	20646	26.99	23150	23450	22800	30200	16300	23250	23144.25	7.11	0	-18	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5217	4.66	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
79	20240617	111002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-150	5	-0.65	365284550	15794	20.65	23150	23450	22800	30200	16300	23250	23127.88	7.11	0	1520	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5183	4.63	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
80	20240617	101002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	0	3	0.00	194729400	8457	11.05	23150	23250	22800	30200	16300	23250	23025.21	7.11	0	-35	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5217	4.66	0.65	12	0.04	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
81	20240617	091005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-350	5	-1.51	48689700	2117	2.77	23150	23150	22850	30200	16300	23250	22996.63	7.11	0	-276	23950	23600	22900	22550	21850	23775	22725	22	6950	100	17200	50	1	22437330	5138	4.59	0.64	12	0.01	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24350	-5.95	20240516	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.33	N	284740	100	22 억		1596197	N	N	2145	N	00	N
82	20240614	160838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	950	2	4.26	1745017900	76164	153.07	22300	23250	22200	28950	15650	22300	22910.31	7.13	0	-1174	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5217	4.66	0.65	12	0.34	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24350	-4.52	20240516	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.32	N	284740	100	22 억		1600021	N	N	2145	N	00	N
83	20240614	150842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	800	2	3.59	1539938450	67324	135.31	22300	23200	22200	28950	15650	22300	22873.54	7.13	0	-1983	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5183	4.63	0.64	12	0.30	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24350	-5.13	20240516	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
84	20240614	140840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	750	2	3.36	1204777200	52822	106.16	22300	23150	22200	28950	15650	22300	22808.25	7.13	0	-1563	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5172	4.62	0.64	12	0.24	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24350	-5.34	20240516	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
85	20240614	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	500	2	2.24	779041850	34303	68.94	22300	22950	22200	28950	15650	22300	22710.60	7.13	0	-2182	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5116	4.57	0.63	12	0.15	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24350	-6.37	20240516	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
86	20240614	120845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	500	2	2.24	566488650	25014	50.27	22300	22950	22200	28950	15650	22300	22646.86	7.13	0	-140	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5116	4.57	0.63	12	0.11	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24350	-6.37	20240516	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
87	20240614	110952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	550	2	2.47	421998650	18687	37.56	22300	22900	22200	28950	15650	22300	22582.47	7.13	0	365	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5127	4.58	0.63	12	0.08	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24350	-6.16	20240516	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
88	20240614	100950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	182775250	8168	16.42	22300	22650	22200	28950	15650	22300	22376.99	7.13	0	-323	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	5071	4.53	0.63	12	0.04	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24350	-7.19	20240516	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
89	20240614	090956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	29473150	1324	2.66	22300	22350	22200	28950	15650	22300	22260.69	7.13	0	-559	23000	22650	22450	22100	21900	22550	22000	22	6650	100	16500	50	1	22437330	4992	4.46	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24350	-8.62	20240516	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.32	N	284740	100	22 억		1600021	N	N	133	N	00	N
90	20240613	160940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-200	5	-0.89	1115174800	49747	77.20	22800	22800	22250	29250	15750	22500	22416.74	7.18	0	-5640	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5004	4.47	0.62	12	0.22	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24350	-8.42	20240516	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.32	N	284740	100	22 억		1611372	N	N	133	N	00	N
91	20240613	150958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-100	5	-0.44	1061412350	47339	73.47	22800	22800	22250	29250	15750	22500	22421.33	7.18	0	-4698	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5026	4.49	0.62	12	0.21	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24350	-8.01	20240516	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
92	20240613	140947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-100	5	-0.44	931380550	41528	64.45	22800	22800	22250	29250	15750	22500	22427.57	7.18	0	-3833	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5026	4.49	0.62	12	0.19	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24350	-8.01	20240516	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
93	20240613	130945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-100	5	-0.44	778751650	34711	53.87	22800	22800	22250	29250	15750	22500	22435.09	7.18	0	-2918	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5026	4.49	0.62	12	0.15	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24350	-8.01	20240516	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
94	20240613	120949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	100	2	0.44	666307600	29713	46.11	22800	22800	22250	29250	15750	22500	22424.49	7.18	0	-2061	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5071	4.53	0.63	12	0.13	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24350	-7.19	20240516	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
95	20240613	110942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-50	5	-0.22	449688050	20094	31.18	22800	22800	22250	29250	15750	22500	22378.53	7.18	0	-590	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.09	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24350	-7.80	20240516	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
96	20240613	100941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-50	5	-0.22	312189500	13964	21.67	22800	22800	22250	29250	15750	22500	22355.56	7.18	0	865	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.06	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24350	-7.80	20240516	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
97	20240613	090950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	100	2	0.44	39308450	1741	2.70	22800	22800	22500	29250	15750	22500	22583.56	7.18	0	-172	23333	22916	22233	21816	21133	23125	22025	22	6750	100	16650	50	1	22437330	5071	4.53	0.63	12	0.01	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24350	-7.19	20240516	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.32	N	284740	100	22 억		1611372	N	N	4	N	00	N
98	20240612	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	900	2	4.17	1434637050	64339	169.11	21550	22650	21550	28050	15150	21600	22297.99	7.15	0	-10061	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	5048	4.51	0.63	12	0.29	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24350	-7.60	20240516	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.32	N	284740	100	22 억		1604638	N	N	4	N	00	N
99	20240612	150944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	950	2	4.40	1346190850	60409	158.78	21550	22650	21550	28050	15150	21600	22284.61	7.15	0	-9554	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	5060	4.52	0.63	12	0.27	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24350	-7.39	20240516	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
100	20240612	140938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	900	2	4.17	1113524150	50070	131.61	21550	22650	21550	28050	15150	21600	22239.35	7.15	0	-9289	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	5048	4.51	0.63	12	0.22	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24350	-7.60	20240516	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
101	20240612	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	850	2	3.94	977852900	44032	115.74	21550	22650	21550	28050	15150	21600	22207.78	7.15	0	-7206	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	5037	4.50	0.62	12	0.20	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24350	-7.80	20240516	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
102	20240612	120937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	900	2	4.17	847063900	38208	100.43	21550	22650	21550	28050	15150	21600	22169.80	7.15	0	-4191	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	5048	4.51	0.63	12	0.17	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24350	-7.60	20240516	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
103	20240612	110936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	650	2	3.01	580619700	26333	69.22	21550	22350	21550	28050	15150	21600	22049.13	7.15	0	612	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	4992	4.46	0.62	12	0.12	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24350	-8.62	20240516	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
104	20240612	100938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	350	2	1.62	250557150	11460	30.12	21550	22000	21550	28050	15150	21600	21863.63	7.15	0	2622	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	4925	4.40	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24350	-9.86	20240516	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
105	20240612	090940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	50	2	0.23	15415850	711	1.87	21550	21750	21550	28050	15150	21600	21681.93	7.15	0	143	22200	21900	21750	21450	21300	21825	21375	22	6450	100	15980	50	1	22437330	4858	4.34	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24350	-11.09	20240516	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.32	N	284740	100	22 억		1604638	N	N	1	N	00	N
106	20240610	160930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	672177900	30872	96.60	21500	21950	21450	28200	15200	21700	21773.06	7.17	0	-5514	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4903	4.38	0.61	12	0.14	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24350	-10.27	20240516	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.32	N	284740	100	22 억		1609529	N	N	15	N	00	N
107	20240610	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	634949800	29171	91.28	21500	21950	21450	28200	15200	21700	21766.47	7.17	0	-4756	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4903	4.38	0.61	12	0.13	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24350	-10.27	20240516	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
108	20240610	140934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	534147000	24559	76.85	21500	21950	21450	28200	15200	21700	21749.54	7.17	0	-3281	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4903	4.38	0.61	12	0.11	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24350	-10.27	20240516	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
109	20240610	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	416805550	19174	60.00	21500	21950	21450	28200	15200	21700	21738.06	7.17	0	-3000	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4891	4.37	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
110	20240610	120932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	316726250	14590	45.65	21500	21900	21450	28200	15200	21700	21708.45	7.17	0	-535	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4869	4.35	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
111	20240610	110934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	229170150	10572	33.08	21500	21850	21450	28200	15200	21700	21677.09	7.17	0	445	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4869	4.35	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
112	20240610	100932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	136435500	6309	19.74	21500	21800	21450	28200	15200	21700	21625.53	7.17	0	1879	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4880	4.36	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24350	-10.68	20240516	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
113	20240610	090938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	22905150	1064	3.33	21500	21600	21450	28200	15200	21700	21527.40	7.17	0	-15	22000	21850	21550	21400	21100	21925	21475	22	6500	100	16050	50	1	22437330	4813	4.30	0.60	12	0.00	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24350	-11.91	20240516	19750	8.61	20240305	27900	-23.12	20230828	19710	8.83	20231006	0.32	N	284740	100	22 억		1609529	N	N	4	N	00	N
114	20240607	161004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	689591350	31958	173.26	21650	21700	21250	28100	15200	21650	21578.05	7.19	0	-10887	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4869	4.35	0.60	12	0.14	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
115	20240607	151010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	672969800	31189	169.09	21650	21700	21250	28100	15200	21650	21577.15	7.19	0	-10522	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4835	4.32	0.60	12	0.14	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
116	20240607	141005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	568740600	26365	142.94	21650	21700	21250	28100	15200	21650	21571.80	7.19	0	-7762	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4846	4.33	0.60	12	0.12	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
117	20240607	131001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	490408450	22745	123.31	21650	21700	21250	28100	15200	21650	21561.15	7.19	0	-5260	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4835	4.32	0.60	12	0.10	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
118	20240607	121005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	423223650	19643	106.49	21650	21700	21250	28100	15200	21650	21545.77	7.19	0	-3692	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4846	4.33	0.60	12	0.09	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
119	20240607	110948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	341105650	15840	85.88	21650	21650	21250	28100	15200	21650	21534.45	7.19	0	-1782	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4835	4.32	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
120	20240607	101005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-150	5	-0.69	279689650	12992	70.44	21650	21650	21250	28100	15200	21650	21527.84	7.19	0	-559	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4824	4.31	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24350	-11.70	20240516	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
121	20240607	091003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-150	5	-0.69	106340050	4953	26.85	21650	21650	21250	28100	15200	21650	21469.83	7.19	0	1326	21950	21800	21650	21500	21350	21875	21575	22	6450	100	16020	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	24350	-11.70	20240516	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.33	N	284740	100	22 억		1613496	N	N	4	N	00	N
122	20240605	161001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	100	2	0.46	398670600	18445	47.72	21550	21800	21500	28000	15100	21550	21614.02	7.14	0	-6393	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4858	4.34	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24350	-11.09	20240516	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.34	N	284740	100	22 억		1602994	N	N	4	N	00	N
123	20240605	150958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	377234650	17456	45.16	21550	21800	21500	28000	15100	21550	21610.60	7.14	0	-5661	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4869	4.35	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
124	20240605	140959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	329380450	15250	39.45	21550	21700	21500	28000	15100	21550	21598.72	7.14	0	-4267	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4869	4.35	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
125	20240605	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	264344550	12242	31.67	21550	21700	21500	28000	15100	21550	21593.25	7.14	0	-4200	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4846	4.33	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
126	20240605	120957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	228386250	10578	27.36	21550	21700	21500	28000	15100	21550	21590.68	7.14	0	-4217	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4846	4.33	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
127	20240605	110958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	0	3	0.00	167309650	7750	20.05	21550	21700	21500	28000	15100	21550	21588.34	7.14	0	-3677	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4835	4.32	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
128	20240605	100955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	100	2	0.46	140789450	6523	16.87	21550	21700	21500	28000	15100	21550	21583.54	7.14	0	-3391	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4858	4.34	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24350	-11.09	20240516	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
129	20240605	090954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	6236500	289	0.75	21550	21700	21550	28000	15100	21550	21579.58	7.14	0	-66	22016	21782	21666	21432	21316	21725	21375	22	6450	100	15940	50	1	22437330	4846	4.33	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.34	N	284740	100	22 억		1602994	N	N	0	N	00	N
130	20240604	160947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	838580150	38652	87.49	21800	21900	21550	28300	15300	21800	21695.65	7.20	0	-13291	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4835	4.32	0.60	12	0.17	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
131	20240604	150947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	770956050	35525	80.41	21800	21900	21550	28300	15300	21800	21701.79	7.20	0	-11974	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4880	4.36	0.60	12	0.16	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24350	-10.68	20240516	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
132	20240604	140951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	629973100	29032	65.72	21800	21900	21550	28300	15300	21800	21699.27	7.20	0	-9096	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4869	4.35	0.60	12	0.13	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
133	20240604	130946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	475506600	21921	49.62	21800	21900	21550	28300	15300	21800	21691.83	7.20	0	-7509	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4869	4.35	0.60	12	0.10	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
134	20240604	120945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	387113350	17852	40.41	21800	21900	21550	28300	15300	21800	21684.59	7.20	0	-6173	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4869	4.35	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
135	20240604	110942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	312804100	14432	32.67	21800	21900	21550	28300	15300	21800	21674.34	7.20	0	-4779	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4869	4.35	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	24350	-10.88	20240516	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
136	20240604	100944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	210168250	9711	21.98	21800	21900	21550	28300	15300	21800	21642.29	7.20	0	-3013	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4858	4.34	0.60	12	0.04	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24350	-11.09	20240516	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
137	20240604	090944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	68527550	3157	7.15	21800	21900	21550	28300	15300	21800	21706.54	7.20	0	-953	22366	22082	21566	21282	20766	22225	21425	22	6500	100	16130	50	1	22437330	4846	4.33	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.32	N	284740	100	22 억		1616042	N	N	0	N	00	N
138	20240603	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	750	2	3.56	951942300	44173	31.86	21150	21850	21050	27350	14750	21050	21550.34	7.22	0	-6359	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4891	4.37	0.61	12	0.20	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
139	20240603	150935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	750	2	3.56	921280250	42763	30.84	21150	21850	21050	27350	14750	21050	21543.89	7.22	0	-6174	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4891	4.37	0.61	12	0.19	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
140	20240603	140934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	750	2	3.56	818111900	38029	27.43	21150	21850	21050	27350	14750	21050	21512.87	7.22	0	-3948	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4891	4.37	0.61	12	0.17	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	24350	-10.47	20240516	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
141	20240603	130934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	700	2	3.33	689319150	32109	23.16	21150	21800	21050	27350	14750	21050	21468.12	7.22	0	-1689	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4880	4.36	0.60	12	0.14	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	24350	-10.68	20240516	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
142	20240603	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	600	2	2.85	593873550	27717	19.99	21150	21750	21050	27350	14750	21050	21426.36	7.22	0	-688	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4858	4.34	0.60	12	0.12	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	24350	-11.09	20240516	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
143	20240603	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	500	2	2.38	510333400	23856	17.21	21150	21700	21050	27350	14750	21050	21392.27	7.22	0	441	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4835	4.32	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	24350	-11.50	20240516	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
144	20240603	100923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	550	2	2.61	383175850	17957	12.95	21150	21650	21050	27350	14750	21050	21338.55	7.22	0	2018	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4846	4.33	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	24350	-11.29	20240516	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N
145	20240603	090923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	400	2	1.90	187326150	8833	6.37	21150	21500	21050	27350	14750	21050	21207.57	7.22	0	1654	22650	21850	21450	20650	20250	21650	20450	22	6300	100	15570	50	1	22437330	4813	4.30	0.60	12	0.04	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	24350	-11.91	20240516	19750	8.61	20240305	27900	-23.12	20230828	19710	8.83	20231006	0.32	N	284740	100	22 억		1620997	N	N	0	N	00	N