KissMeData/034310/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10870	-470	5	-4.14	3165159900	288953	2241.86	11340	11390	10870	14740	7940	11340	10954.37	14.19	0	-94421	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4077	105.53	0.52	12	0.77	103.00	21038.00	14190	20230901	-23.40	10790	20230731	0.74	13940	-22.02	20240201	10870	0.00	20240531	14190	-23.40	20230901	10790	0.74	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
3	20240531	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10970	-370	5	-3.26	1222789910	110298	855.75	11340	11390	10970	14740	7940	11340	11086.24	14.19	0	-55644	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4114	106.50	0.52	12	0.29	103.00	21038.00	14190	20230901	-22.69	10790	20230731	1.67	13940	-21.31	20240201	10970	0.00	20240531	14190	-22.69	20230901	10790	1.67	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
4	20240531	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11050	-290	5	-2.56	985692620	88762	688.66	11340	11390	11010	14740	7940	11340	11104.89	14.19	0	-43165	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4144	107.28	0.53	12	0.24	103.00	21038.00	14190	20230901	-22.13	10790	20230731	2.41	13940	-20.73	20240201	11010	0.36	20240531	14190	-22.13	20230901	10790	2.41	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
5	20240531	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11050	-290	5	-2.56	642327340	57626	447.09	11340	11390	11010	14740	7940	11340	11146.48	14.19	0	-37273	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4144	107.28	0.53	12	0.15	103.00	21038.00	14190	20230901	-22.13	10790	20230731	2.41	13940	-20.73	20240201	11010	0.36	20240531	14190	-22.13	20230901	10790	2.41	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
6	20240531	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11050	-290	5	-2.56	485557270	43411	336.81	11340	11390	11010	14740	7940	11340	11185.12	14.19	0	-29118	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4144	107.28	0.53	12	0.12	103.00	21038.00	14190	20230901	-22.13	10790	20230731	2.41	13940	-20.73	20240201	11010	0.36	20240531	14190	-22.13	20230901	10790	2.41	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
7	20240531	110433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11170	-170	5	-1.50	266305470	23622	183.27	11340	11390	11170	14740	7940	11340	11273.62	14.19	0	-17170	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4189	108.45	0.53	12	0.06	103.00	21038.00	14190	20230901	-21.28	10790	20230731	3.52	13940	-19.87	20240201	11170	0.00	20240531	14190	-21.28	20230901	10790	3.52	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
8	20240531	100434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11300	-40	5	-0.35	97548670	8600	66.72	11340	11390	11300	14740	7940	11340	11342.87	14.19	0	-4385	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4238	109.71	0.54	12	0.02	103.00	21038.00	14190	20230901	-20.37	10790	20230731	4.73	13940	-18.94	20240201	11290	0.09	20240530	14190	-20.37	20230901	10790	4.73	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
9	20240531	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11360	20	2	0.18	8588820	755	5.86	11340	11380	11340	14740	7940	11340	11375.92	14.19	0	-116	11520	11430	11360	11270	11200	11395	11235	189	3400	500	8390	10	1	37503477	4260	110.29	0.54	12	0.00	103.00	21038.00	14190	20230901	-19.94	10790	20230731	5.28	13940	-18.51	20240201	11290	0.62	20240530	14190	-19.94	20230901	10790	5.28	20230731	0.35	N	034310	500	189 억		5323061	N	N	0	N	00	N
10	20240530	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11340	-110	5	-0.96	146001180	12872	42.81	11440	11450	11290	14880	8020	11450	11342.54	14.20	0	-2200	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4253	110.10	0.54	12	0.03	103.00	21038.00	14190	20230901	-20.08	10790	20230731	5.10	13940	-18.65	20240201	11290	0.44	20240530	14190	-20.08	20230901	10790	5.10	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
11	20240530	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11330	-120	5	-1.05	111828090	9858	32.79	11440	11450	11290	14880	8020	11450	11343.89	14.20	0	-1537	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4249	110.00	0.54	12	0.03	103.00	21038.00	14190	20230901	-20.16	10790	20230731	5.00	13940	-18.72	20240201	11290	0.35	20240530	14190	-20.16	20230901	10790	5.00	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
12	20240530	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11370	-80	5	-0.70	60971130	5372	17.87	11440	11450	11290	14880	8020	11450	11349.80	14.20	0	-975	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4264	110.39	0.54	12	0.01	103.00	21038.00	14190	20230901	-19.87	10790	20230731	5.38	13940	-18.44	20240201	11290	0.71	20240530	14190	-19.87	20230901	10790	5.38	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
13	20240530	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11370	-80	5	-0.70	24647150	2164	7.20	11440	11450	11350	14880	8020	11450	11389.63	14.20	0	-804	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4264	110.39	0.54	12	0.01	103.00	21038.00	14190	20230901	-19.87	10790	20230731	5.38	13940	-18.44	20240201	11350	0.18	20240530	14190	-19.87	20230901	10790	5.38	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
14	20240530	120431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11360	-90	5	-0.79	23170010	2034	6.77	11440	11450	11350	14880	8020	11450	11391.35	14.20	0	-787	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4260	110.29	0.54	12	0.01	103.00	21038.00	14190	20230901	-19.94	10790	20230731	5.28	13940	-18.51	20240201	11350	0.09	20240530	14190	-19.94	20230901	10790	5.28	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
15	20240530	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11360	-90	5	-0.79	14266330	1250	4.16	11440	11450	11350	14880	8020	11450	11413.06	14.20	0	-552	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4260	110.29	0.54	12	0.00	103.00	21038.00	14190	20230901	-19.94	10790	20230731	5.28	13940	-18.51	20240201	11350	0.09	20240530	14190	-19.94	20230901	10790	5.28	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
16	20240530	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-30	5	-0.26	3356510	295	0.98	11440	11440	11350	14880	8020	11450	11378.00	14.20	0	-155	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4283	110.87	0.54	12	0.00	103.00	21038.00	14190	20230901	-19.52	10790	20230731	5.84	13940	-18.08	20240201	11350	0.62	20240530	14190	-19.52	20230901	10790	5.84	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
17	20240530	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11360	-90	5	-0.79	1219780	107	0.36	11440	11440	11360	14880	8020	11450	11399.81	14.20	0	-86	11650	11550	11450	11350	11250	11500	11300	189	3430	500	8470	10	1	37503477	4260	110.29	0.54	12	0.00	103.00	21038.00	14190	20230901	-19.94	10790	20230731	5.28	13940	-18.51	20240201	11350	0.09	20240524	14190	-19.94	20230901	10790	5.28	20230731	0.35	N	034310	500	189 억		5325405	N	N	0	N	00	N
18	20240529	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11450	-100	5	-0.87	342956260	30055	141.35	11550	11550	11350	15010	8090	11550	11410.82	14.22	0	-6553	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4294	111.17	0.54	12	0.08	103.00	21038.00	14190	20230901	-19.31	10790	20230731	6.12	13940	-17.86	20240201	11350	0.88	20240529	14190	-19.31	20230901	10790	6.12	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
19	20240529	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	-70	5	-0.61	301118420	26402	124.17	11550	11550	11350	15010	8090	11550	11405.00	14.22	0	-5793	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4305	111.46	0.55	12	0.07	103.00	21038.00	14190	20230901	-19.10	10790	20230731	6.39	13940	-17.65	20240201	11350	1.15	20240529	14190	-19.10	20230901	10790	6.39	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
20	20240529	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11400	-150	5	-1.30	179233740	15730	73.98	11550	11550	11360	15010	8090	11550	11394.14	14.22	0	-2769	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4275	110.68	0.54	12	0.04	103.00	21038.00	14190	20230901	-19.66	10790	20230731	5.65	13940	-18.22	20240201	11350	0.44	20240524	14190	-19.66	20230901	10790	5.65	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
21	20240529	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-160	5	-1.39	143449330	12586	59.19	11550	11550	11360	15010	8090	11550	11397.23	14.22	0	-1473	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4272	110.58	0.54	12	0.03	103.00	21038.00	14190	20230901	-19.73	10790	20230731	5.56	13940	-18.29	20240201	11350	0.35	20240524	14190	-19.73	20230901	10790	5.56	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
22	20240529	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11400	-150	5	-1.30	100671640	8827	41.51	11550	11550	11370	15010	8090	11550	11404.55	14.22	0	-1175	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4275	110.68	0.54	12	0.02	103.00	21038.00	14190	20230901	-19.66	10790	20230731	5.65	13940	-18.22	20240201	11350	0.44	20240524	14190	-19.66	20230901	10790	5.65	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
23	20240529	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	-170	5	-1.47	85756240	7519	35.36	11550	11550	11370	15010	8090	11550	11404.79	14.22	0	-1166	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4268	110.49	0.54	12	0.02	103.00	21038.00	14190	20230901	-19.80	10790	20230731	5.47	13940	-18.36	20240201	11350	0.26	20240524	14190	-19.80	20230901	10790	5.47	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
24	20240529	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11400	-150	5	-1.30	35229270	3082	14.49	11550	11550	11390	15010	8090	11550	11429.68	14.22	0	-1210	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4275	110.68	0.54	12	0.01	103.00	21038.00	14190	20230901	-19.66	10790	20230731	5.65	13940	-18.22	20240201	11350	0.44	20240524	14190	-19.66	20230901	10790	5.65	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
25	20240529	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	-140	5	-1.21	6306830	549	2.58	11550	11550	11410	15010	8090	11550	11484.89	14.22	0	-406	11630	11590	11540	11500	11450	11595	11505	189	3460	500	8540	10	1	37503477	4279	110.78	0.54	12	0.00	103.00	21038.00	14190	20230901	-19.59	10790	20230731	5.75	13940	-18.15	20240201	11350	0.53	20240524	14190	-19.59	20230901	10790	5.75	20230731	0.34	N	034310	500	189 억		5331983	N	N	0	N	00	N
26	20240528	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-10	5	-0.09	241809090	20962	54.70	11550	11580	11490	15020	8100	11560	11535.59	14.23	0	-4655	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4332	112.14	0.55	12	0.06	103.00	21038.00	14190	20230901	-18.60	10790	20230731	7.04	13940	-17.14	20240201	11350	1.76	20240524	14190	-18.60	20230901	10790	7.04	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
27	20240528	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11500	-60	5	-0.52	226072540	19598	51.14	11550	11580	11490	15020	8100	11560	11535.49	14.23	0	-4253	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4313	111.65	0.55	12	0.05	103.00	21038.00	14190	20230901	-18.96	10790	20230731	6.58	13940	-17.50	20240201	11350	1.32	20240524	14190	-18.96	20230901	10790	6.58	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
28	20240528	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	-30	5	-0.26	155246680	13450	35.09	11550	11580	11490	15020	8100	11560	11542.50	14.23	0	-3673	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4324	111.94	0.55	12	0.04	103.00	21038.00	14190	20230901	-18.75	10790	20230731	6.86	13940	-17.29	20240201	11350	1.59	20240524	14190	-18.75	20230901	10790	6.86	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
29	20240528	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11560	0	3	0.00	131248720	11373	29.68	11550	11580	11490	15020	8100	11560	11540.38	14.23	0	-3319	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4335	112.23	0.55	12	0.03	103.00	21038.00	14190	20230901	-18.53	10790	20230731	7.14	13940	-17.07	20240201	11350	1.85	20240524	14190	-18.53	20230901	10790	7.14	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
30	20240528	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11520	-40	5	-0.35	107505410	9315	24.31	11550	11580	11490	15020	8100	11560	11541.11	14.23	0	-2860	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4320	111.84	0.55	12	0.02	103.00	21038.00	14190	20230901	-18.82	10790	20230731	6.77	13940	-17.36	20240201	11350	1.50	20240524	14190	-18.82	20230901	10790	6.77	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
31	20240528	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11510	-50	5	-0.43	88351660	7651	19.96	11550	11580	11510	15020	8100	11560	11547.73	14.23	0	-2384	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4317	111.75	0.55	12	0.02	103.00	21038.00	14190	20230901	-18.89	10790	20230731	6.67	13940	-17.43	20240201	11350	1.41	20240524	14190	-18.89	20230901	10790	6.67	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
32	20240528	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	-20	5	-0.17	54112270	4683	12.22	11550	11580	11510	15020	8100	11560	11555.04	14.23	0	-1683	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4328	112.04	0.55	12	0.01	103.00	21038.00	14190	20230901	-18.68	10790	20230731	6.95	13940	-17.22	20240201	11350	1.67	20240524	14190	-18.68	20230901	10790	6.95	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
33	20240528	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	-30	5	-0.26	20131970	1744	4.55	11550	11560	11510	15020	8100	11560	11543.56	14.23	0	-777	11700	11630	11490	11420	11280	11665	11455	189	3460	500	8550	10	1	37503477	4324	111.94	0.55	12	0.00	103.00	21038.00	14190	20230901	-18.75	10790	20230731	6.86	13940	-17.29	20240201	11350	1.59	20240524	14190	-18.75	20230901	10790	6.86	20230731	0.34	N	034310	500	189 억		5336671	N	N	0	N	00	N
34	20240527	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11560	90	2	0.78	438842080	38325	65.01	11470	11560	11350	14910	8030	11470	11450.53	14.27	0	-14155	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4335	112.23	0.55	12	0.10	103.00	21038.00	14190	20230901	-18.53	10790	20230731	7.14	13940	-17.07	20240201	11350	1.85	20240527	14190	-18.53	20230901	10790	7.14	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
35	20240527	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	10	2	0.09	402078790	35140	59.61	11470	11550	11350	14910	8030	11470	11442.20	14.27	0	-12260	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4305	111.46	0.55	12	0.09	103.00	21038.00	14190	20230901	-19.10	10790	20230731	6.39	13940	-17.65	20240201	11350	1.15	20240527	14190	-19.10	20230901	10790	6.39	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
36	20240527	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-80	5	-0.70	331878940	28982	49.16	11470	11550	11350	14910	8030	11470	11451.21	14.27	0	-9474	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4272	110.58	0.54	12	0.08	103.00	21038.00	14190	20230901	-19.73	10790	20230731	5.56	13940	-18.29	20240201	11350	0.35	20240527	14190	-19.73	20230901	10790	5.56	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
37	20240527	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11460	-10	5	-0.09	250845270	21866	37.09	11470	11550	11380	14910	8030	11470	11471.93	14.27	0	-7594	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4298	111.26	0.54	12	0.06	103.00	21038.00	14190	20230901	-19.24	10790	20230731	6.21	13940	-17.79	20240201	11350	0.97	20240524	14190	-19.24	20230901	10790	6.21	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
38	20240527	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	-60	5	-0.52	210509960	18343	31.12	11470	11550	11380	14910	8030	11470	11476.31	14.27	0	-5952	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4279	110.78	0.54	12	0.05	103.00	21038.00	14190	20230901	-19.59	10790	20230731	5.75	13940	-18.15	20240201	11350	0.53	20240524	14190	-19.59	20230901	10790	5.75	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
39	20240527	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11490	20	2	0.17	180119180	15679	26.60	11470	11550	11420	14910	8030	11470	11487.93	14.27	0	-5522	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4309	111.55	0.55	12	0.04	103.00	21038.00	14190	20230901	-19.03	10790	20230731	6.49	13940	-17.58	20240201	11350	1.23	20240524	14190	-19.03	20230901	10790	6.49	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
40	20240527	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11470	0	3	0.00	109972580	9574	16.24	11470	11550	11420	14910	8030	11470	11486.59	14.27	0	-2982	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4302	111.36	0.55	12	0.03	103.00	21038.00	14190	20230901	-19.17	10790	20230731	6.30	13940	-17.72	20240201	11350	1.06	20240524	14190	-19.17	20230901	10790	6.30	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
41	20240527	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11440	-30	5	-0.26	23669210	2066	3.50	11470	11470	11420	14910	8030	11470	11456.54	14.27	0	-682	11750	11610	11480	11340	11210	11545	11275	189	3440	500	8480	10	1	37503477	4290	111.07	0.54	12	0.01	103.00	21038.00	14190	20230901	-19.38	10790	20230731	6.02	13940	-17.93	20240201	11350	0.79	20240524	14190	-19.38	20230901	10790	6.02	20230731	0.35	N	034310	500	189 억		5350462	N	N	0	N	00	N
42	20240524	160405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11470	-180	5	-1.55	674183810	58935	170.33	11620	11620	11350	15140	8160	11650	11438.31	14.31	0	-7524	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4302	111.36	0.55	12	0.16	103.00	21038.00	14190	20230901	-19.17	10790	20230731	6.30	13940	-17.72	20240201	11350	1.06	20240524	14190	-19.17	20230901	10790	6.30	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
43	20240524	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-260	5	-2.23	627673100	54871	158.59	11620	11620	11350	15140	8160	11650	11437.85	14.31	0	-7825	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4272	110.58	0.54	12	0.15	103.00	21038.00	14190	20230901	-19.73	10790	20230731	5.56	13940	-18.29	20240201	11350	0.35	20240524	14190	-19.73	20230901	10790	5.56	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
44	20240524	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11410	-240	5	-2.06	563356630	49234	142.29	11620	11620	11350	15140	8160	11650	11441.10	14.31	0	-7512	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4279	110.78	0.54	12	0.13	103.00	21038.00	14190	20230901	-19.59	10790	20230731	5.75	13940	-18.15	20240201	11350	0.53	20240524	14190	-19.59	20230901	10790	5.75	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
45	20240524	130405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11400	-250	5	-2.15	374911210	32674	94.43	11620	11620	11380	15140	8160	11650	11472.59	14.31	0	-8153	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4275	110.68	0.54	12	0.09	103.00	21038.00	14190	20230901	-19.66	10790	20230731	5.65	13940	-18.22	20240201	11380	0.18	20240524	14190	-19.66	20230901	10790	5.65	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
46	20240524	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-260	5	-2.23	327693810	28540	82.49	11620	11620	11380	15140	8160	11650	11480.04	14.31	0	-6779	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4272	110.58	0.54	12	0.08	103.00	21038.00	14190	20230901	-19.73	10790	20230731	5.56	13940	-18.29	20240201	11380	0.09	20240524	14190	-19.73	20230901	10790	5.56	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
47	20240524	110405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-230	5	-1.97	288794250	25130	72.63	11620	11620	11380	15140	8160	11650	11490.01	14.31	0	-6598	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4283	110.87	0.54	12	0.07	103.00	21038.00	14190	20230901	-19.52	10790	20230731	5.84	13940	-18.08	20240201	11380	0.35	20240524	14190	-19.52	20230901	10790	5.84	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
48	20240524	100407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11460	-190	5	-1.63	170507370	14794	42.76	11620	11620	11430	15140	8160	11650	11522.74	14.31	0	-4692	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4298	111.26	0.54	12	0.04	103.00	21038.00	14190	20230901	-19.24	10790	20230731	6.21	13940	-17.79	20240201	11430	0.26	20240524	14190	-19.24	20230901	10790	6.21	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
49	20240524	090406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	-120	5	-1.03	39521150	3409	9.85	11620	11620	11530	15140	8160	11650	11587.42	14.31	0	-2064	12016	11832	11686	11502	11356	11760	11430	189	3490	500	8620	10	1	37503477	4324	111.94	0.55	12	0.01	103.00	21038.00	14190	20230901	-18.75	10790	20230731	6.86	13940	-17.29	20240201	11530	0.00	20240524	14190	-18.75	20230901	10790	6.86	20230731	0.33	N	034310	500	189 억		5367504	N	N	0	N	00	N
50	20240523	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11650	-200	5	-1.69	403534550	34600	37.21	11870	11870	11540	15400	8300	11850	11662.85	14.35	0	-13251	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4369	113.11	0.55	12	0.09	103.00	21038.00	14190	20230901	-17.90	10790	20230731	7.97	13940	-16.43	20240201	11530	1.04	20240521	14190	-17.90	20230901	10790	7.97	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
51	20240523	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11630	-220	5	-1.86	384462520	32961	35.45	11870	11870	11540	15400	8300	11850	11664.16	14.35	0	-11793	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4362	112.91	0.55	12	0.09	103.00	21038.00	14190	20230901	-18.04	10790	20230731	7.78	13940	-16.57	20240201	11530	0.87	20240521	14190	-18.04	20230901	10790	7.78	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
52	20240523	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11650	-200	5	-1.69	343356370	29420	31.64	11870	11870	11540	15400	8300	11850	11670.85	14.35	0	-10329	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4369	113.11	0.55	12	0.08	103.00	21038.00	14190	20230901	-17.90	10790	20230731	7.97	13940	-16.43	20240201	11530	1.04	20240521	14190	-17.90	20230901	10790	7.97	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
53	20240523	130405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11620	-230	5	-1.94	311765590	26701	28.72	11870	11870	11540	15400	8300	11850	11676.18	14.35	0	-8989	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4358	112.82	0.55	12	0.07	103.00	21038.00	14190	20230901	-18.11	10790	20230731	7.69	13940	-16.64	20240201	11530	0.78	20240521	14190	-18.11	20230901	10790	7.69	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
54	20240523	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11710	-140	5	-1.18	271864060	23274	25.03	11870	11870	11540	15400	8300	11850	11681.02	14.35	0	-7692	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4392	113.69	0.56	12	0.06	103.00	21038.00	14190	20230901	-17.48	10790	20230731	8.53	13940	-16.00	20240201	11530	1.56	20240521	14190	-17.48	20230901	10790	8.53	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
55	20240523	110402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11680	-170	5	-1.43	248715520	21297	22.90	11870	11870	11540	15400	8300	11850	11678.43	14.35	0	-6929	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4380	113.40	0.56	12	0.06	103.00	21038.00	14190	20230901	-17.69	10790	20230731	8.25	13940	-16.21	20240201	11530	1.30	20240521	14190	-17.69	20230901	10790	8.25	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
56	20240523	100403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	-10	5	-0.08	57462800	4862	5.23	11870	11870	11760	15400	8300	11850	11818.76	14.35	0	-2012	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4440	114.95	0.56	12	0.01	103.00	21038.00	14190	20230901	-16.56	10790	20230731	9.73	13940	-15.06	20240201	11530	2.69	20240521	14190	-16.56	20230901	10790	9.73	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
57	20240523	090406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11760	-90	5	-0.76	17328190	1468	1.58	11870	11870	11760	15400	8300	11850	11803.94	14.35	0	-1450	12116	11982	11776	11642	11436	12050	11710	189	3550	500	8760	10	1	37503477	4410	114.17	0.56	12	0.00	103.00	21038.00	14190	20230901	-17.12	10790	20230731	8.99	13940	-15.64	20240201	11530	1.99	20240521	14190	-17.12	20230901	10790	8.99	20230731	0.29	N	034310	500	189 억		5380590	N	N	0	N	00	N
58	20240522	160400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	280	2	2.42	1091685650	92985	145.02	11650	11910	11570	15040	8100	11570	11740.45	14.41	0	-6136	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4444	115.05	0.56	12	0.25	103.00	21038.00	14190	20230901	-16.49	10790	20230731	9.82	13940	-14.99	20240201	11530	2.78	20240521	14190	-16.49	20230901	10790	9.82	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
59	20240522	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	280	2	2.42	1065343400	90758	141.55	11650	11910	11570	15040	8100	11570	11738.29	14.41	0	-5098	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4444	115.05	0.56	12	0.24	103.00	21038.00	14190	20230901	-16.49	10790	20230731	9.82	13940	-14.99	20240201	11530	2.78	20240521	14190	-16.49	20230901	10790	9.82	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
60	20240522	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	270	2	2.33	1018326700	86795	135.37	11650	11910	11570	15040	8100	11570	11732.55	14.41	0	-4027	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4440	114.95	0.56	12	0.23	103.00	21038.00	14190	20230901	-16.56	10790	20230731	9.73	13940	-15.06	20240201	11530	2.69	20240521	14190	-16.56	20230901	10790	9.73	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
61	20240522	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11890	320	2	2.77	970275650	82747	129.05	11650	11910	11570	15040	8100	11570	11725.81	14.41	0	-3012	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4459	115.44	0.57	12	0.22	103.00	21038.00	14190	20230901	-16.21	10790	20230731	10.19	13940	-14.71	20240201	11530	3.12	20240521	14190	-16.21	20230901	10790	10.19	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
62	20240522	120402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11740	170	2	1.47	908907660	77553	120.95	11650	11850	11570	15040	8100	11570	11719.83	14.41	0	-3559	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4403	113.98	0.56	12	0.21	103.00	21038.00	14190	20230901	-17.27	10790	20230731	8.80	13940	-15.78	20240201	11530	1.82	20240521	14190	-17.27	20230901	10790	8.80	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
63	20240522	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11730	160	2	1.38	845108690	72105	112.45	11650	11850	11570	15040	8100	11570	11720.53	14.41	0	-3182	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4399	113.88	0.56	12	0.19	103.00	21038.00	14190	20230901	-17.34	10790	20230731	8.71	13940	-15.85	20240201	11530	1.73	20240521	14190	-17.34	20230901	10790	8.71	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
64	20240522	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11750	180	2	1.56	704100890	60075	93.69	11650	11850	11570	15040	8100	11570	11720.36	14.41	0	-1757	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4407	114.08	0.56	12	0.16	103.00	21038.00	14190	20230901	-17.20	10790	20230731	8.90	13940	-15.71	20240201	11530	1.91	20240521	14190	-17.20	20230901	10790	8.90	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
65	20240522	090402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11700	130	2	1.12	138795200	11885	18.54	11650	11760	11570	15040	8100	11570	11678.18	14.41	0	-3260	12130	11850	11690	11410	11250	11770	11330	189	3470	500	8560	10	1	37503477	4388	113.59	0.56	12	0.03	103.00	21038.00	14190	20230901	-17.55	10790	20230731	8.43	13940	-16.07	20240201	11530	1.47	20240521	14190	-17.55	20230901	10790	8.43	20230731	0.20	N	034310	500	189 억		5403142	N	N	21	N	00	N
66	20240521	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-420	5	-3.50	748219450	64076	78.15	11970	11970	11530	15580	8400	11990	11677.98	14.51	0	-43042	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4339	112.33	0.55	12	0.17	103.00	21038.00	14190	20230901	-18.46	10790	20230731	7.23	13940	-17.00	20240201	11530	0.35	20240521	14190	-18.46	20230901	10790	7.23	20230731	0.20	N	034310	500	189 억		5440641	N	N	21	N	00	N
67	20240521	150401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11550	-440	5	-3.67	652688650	55839	68.10	11970	11970	11530	15580	8400	11990	11688.76	14.51	0	-38504	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4332	112.14	0.55	12	0.15	103.00	21038.00	14190	20230901	-18.60	10790	20230731	7.04	13940	-17.14	20240201	11530	0.17	20240521	14190	-18.60	20230901	10790	7.04	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
68	20240521	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-420	5	-3.50	513198940	43768	53.38	11970	11970	11560	15580	8400	11990	11725.44	14.51	0	-30237	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4339	112.33	0.55	12	0.12	103.00	21038.00	14190	20230901	-18.46	10790	20230731	7.23	13940	-17.00	20240201	11560	0.09	20240521	14190	-18.46	20230901	10790	7.23	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
69	20240521	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11690	-300	5	-2.50	346233730	29433	35.90	11970	11970	11670	15580	8400	11990	11763.45	14.51	0	-22805	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4384	113.50	0.56	12	0.08	103.00	21038.00	14190	20230901	-17.62	10790	20230731	8.34	13940	-16.14	20240201	11670	0.17	20240521	14190	-17.62	20230901	10790	8.34	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
70	20240521	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11710	-280	5	-2.34	277629420	23566	28.74	11970	11970	11710	15580	8400	11990	11780.93	14.51	0	-17955	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4392	113.69	0.56	12	0.06	103.00	21038.00	14190	20230901	-17.48	10790	20230731	8.53	13940	-16.00	20240201	11710	0.00	20240521	14190	-17.48	20230901	10790	8.53	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
71	20240521	110402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11760	-230	5	-1.92	195490610	16569	20.21	11970	11970	11760	15580	8400	11990	11798.58	14.51	0	-13064	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4410	114.17	0.56	12	0.04	103.00	21038.00	14190	20230901	-17.12	10790	20230731	8.99	13940	-15.64	20240201	11760	0.00	20240521	14190	-17.12	20230901	10790	8.99	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
72	20240521	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11780	-210	5	-1.75	108895380	9213	11.24	11970	11970	11760	15580	8400	11990	11819.75	14.51	0	-6718	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4418	114.37	0.56	12	0.02	103.00	21038.00	14190	20230901	-16.98	10790	20230731	9.18	13940	-15.49	20240201	11760	0.17	20240521	14190	-16.98	20230901	10790	9.18	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
73	20240521	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	-80	5	-0.67	2913940	244	0.30	11970	11970	11900	15580	8400	11990	11942.38	14.51	0	-100	12490	12240	12010	11760	11530	12125	11645	189	3590	500	8870	10	1	37503477	4467	115.63	0.57	12	0.00	103.00	21038.00	14190	20230901	-16.07	10790	20230731	10.38	13940	-14.56	20240201	11780	1.10	20240328	14190	-16.07	20230901	10790	10.38	20230731	0.20	N	034310	500	189 억		5440641	N	N	1	N	00	N
74	20240517	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12280	30	2	0.24	135347350	11075	63.76	12280	12310	12190	15920	8580	12250	12220.98	14.62	0	-28	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4605	119.22	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	11780	4.24	20240328	14190	-13.46	20230901	10790	13.81	20230731	0.20	N	034310	500	189 억		5483037	N	N	1	N	00	N
75	20240517	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-30	5	-0.24	129846820	10627	61.18	12280	12310	12190	15920	8580	12250	12218.58	14.62	0	3	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4583	118.64	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
76	20240517	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	-50	5	-0.41	67151440	5489	31.60	12280	12290	12200	15920	8580	12250	12233.82	14.62	0	-362	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4575	118.45	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
77	20240517	130356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12210	-40	5	-0.33	64845450	5300	30.51	12280	12290	12200	15920	8580	12250	12234.99	14.62	0	-215	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4579	118.54	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
78	20240517	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	-10	5	-0.08	42584580	3477	20.02	12280	12290	12200	15920	8580	12250	12247.51	14.62	0	382	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4590	118.83	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
79	20240517	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12230	-20	5	-0.16	41165790	3361	19.35	12280	12290	12200	15920	8580	12250	12248.08	14.62	0	382	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4587	118.74	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.81	10790	20230731	13.35	13940	-12.27	20240201	11780	3.82	20240328	14190	-13.81	20230901	10790	13.35	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
80	20240517	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	10	2	0.08	19790100	1616	9.30	12280	12290	12200	15920	8580	12250	12246.35	14.62	0	140	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4598	119.03	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
81	20240517	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	0	3	0.00	749050	61	0.35	12280	12280	12250	15920	8580	12250	12279.51	14.62	0	-16	12596	12422	12326	12152	12056	12375	12105	189	3670	500	9060	10	1	37503477	4594	118.93	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.20	N	034310	500	189 억		5483037	N	N	215	N	00	N
82	20240516	160355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-230	5	-1.84	213362400	17351	34.32	12480	12500	12230	16220	8740	12480	12296.84	14.64	0	-8070	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4594	118.93	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.20	N	034310	500	189 억		5491494	N	N	215	N	00	N
83	20240516	150353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12280	-200	5	-1.60	164980890	13404	26.51	12480	12500	12230	16220	8740	12480	12308.33	14.64	0	-6296	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4605	119.22	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	11780	4.24	20240328	14190	-13.46	20230901	10790	13.81	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
84	20240516	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12290	-190	5	-1.52	129400670	10515	20.80	12480	12500	12230	16220	8740	12480	12306.29	14.64	0	-4024	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4609	119.32	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	11780	4.33	20240328	14190	-13.39	20230901	10790	13.90	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
85	20240516	130356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	-210	5	-1.68	125004120	10157	20.09	12480	12500	12230	16220	8740	12480	12307.19	14.64	0	-3684	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4602	119.13	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.53	10790	20230731	13.72	13940	-11.98	20240201	11780	4.16	20240328	14190	-13.53	20230901	10790	13.72	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
86	20240516	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	-240	5	-1.92	101587210	8249	16.31	12480	12500	12240	16220	8740	12480	12315.09	14.64	0	-2919	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4590	118.83	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
87	20240516	110354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	-180	5	-1.44	54062060	4376	8.65	12480	12500	12280	16220	8740	12480	12354.22	14.64	0	-1501	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4613	119.42	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
88	20240516	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	-180	5	-1.44	39159220	3165	6.26	12480	12480	12300	16220	8740	12480	12372.58	14.64	0	-1007	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4613	119.42	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
89	20240516	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12400	-80	5	-0.64	6397120	513	1.01	12480	12480	12400	16220	8740	12480	12470.02	14.64	0	-195	12833	12656	12383	12206	11933	12745	12295	189	3740	500	9230	10	1	37503477	4650	120.39	0.59	12	0.00	103.00	21038.00	14190	20230901	-12.61	10790	20230731	14.92	13940	-11.05	20240201	11780	5.26	20240328	14190	-12.61	20230901	10790	14.92	20230731	0.20	N	034310	500	189 억		5491494	N	N	305	N	00	N
90	20240514	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12480	380	2	3.14	622570500	50396	601.60	12210	12560	12110	15730	8470	12100	12353.25	14.60	0	12235	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4680	121.17	0.59	12	0.13	103.00	21038.00	14190	20230901	-12.05	10790	20230731	15.66	13940	-10.47	20240201	11780	5.94	20240328	14190	-12.05	20230901	10790	15.66	20230731	0.22	N	034310	500	189 억		5474197	N	N	305	N	00	N
91	20240514	150400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	360	2	2.98	604886500	48976	584.65	12210	12560	12110	15730	8470	12100	12350.67	14.60	0	11652	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4673	120.97	0.59	12	0.13	103.00	21038.00	14190	20230901	-12.19	10790	20230731	15.48	13940	-10.62	20240201	11780	5.77	20240328	14190	-12.19	20230901	10790	15.48	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
92	20240514	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12470	370	2	3.06	464859750	37676	449.76	12210	12560	12110	15730	8470	12100	12338.35	14.60	0	6795	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4677	121.07	0.59	12	0.10	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
93	20240514	130359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	200	2	1.65	401390020	32530	388.33	12210	12560	12110	15730	8470	12100	12339.07	14.60	0	6654	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4613	119.42	0.58	12	0.09	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
94	20240514	120358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12310	210	2	1.74	362825690	29388	350.82	12210	12560	12110	15730	8470	12100	12346.05	14.60	0	6246	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4617	119.51	0.59	12	0.08	103.00	21038.00	14190	20230901	-13.25	10790	20230731	14.09	13940	-11.69	20240201	11780	4.50	20240328	14190	-13.25	20230901	10790	14.09	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
95	20240514	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12350	250	2	2.07	350408990	28380	338.78	12210	12560	12110	15730	8470	12100	12347.04	14.60	0	5603	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4632	119.90	0.59	12	0.08	103.00	21038.00	14190	20230901	-12.97	10790	20230731	14.46	13940	-11.41	20240201	11780	4.84	20240328	14190	-12.97	20230901	10790	14.46	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
96	20240514	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12340	240	2	1.98	142733330	11628	138.81	12210	12440	12110	15730	8470	12100	12274.97	14.60	0	1172	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4628	119.81	0.59	12	0.03	103.00	21038.00	14190	20230901	-13.04	10790	20230731	14.37	13940	-11.48	20240201	11780	4.75	20240328	14190	-13.04	20230901	10790	14.37	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
97	20240514	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	50	2	0.41	19623160	1612	19.24	12210	12210	12110	15730	8470	12100	12173.18	14.60	0	-1442	12253	12176	12103	12026	11953	12140	11990	189	3630	500	8950	10	1	37503477	4557	117.96	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.22	N	034310	500	189 억		5474197	N	N	0	N	00	N
98	20240513	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12100	-50	5	-0.41	101320170	8377	125.01	12150	12180	12030	15790	8510	12150	12095.04	14.61	0	-3880	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4538	117.48	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.73	10790	20230731	12.14	13940	-13.20	20240201	11780	2.72	20240328	14190	-14.73	20230901	10790	12.14	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
99	20240513	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	-90	5	-0.74	76764700	6345	94.69	12150	12180	12030	15790	8510	12150	12098.46	14.61	0	-3332	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4523	117.09	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.01	10790	20230731	11.77	13940	-13.49	20240201	11780	2.38	20240328	14190	-15.01	20230901	10790	11.77	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
100	20240513	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	-20	5	-0.16	31061950	2559	38.19	12150	12180	12100	15790	8510	12150	12138.32	14.61	0	-836	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4549	117.77	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.52	10790	20230731	12.42	13940	-12.98	20240201	11780	2.97	20240328	14190	-14.52	20230901	10790	12.42	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
101	20240513	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	-20	5	-0.16	28562610	2353	35.11	12150	12180	12100	15790	8510	12150	12138.81	14.61	0	-806	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4549	117.77	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.52	10790	20230731	12.42	13940	-12.98	20240201	11780	2.97	20240328	14190	-14.52	20230901	10790	12.42	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
102	20240513	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12140	-10	5	-0.08	23546650	1939	28.94	12150	12180	12120	15790	8510	12150	12143.71	14.61	0	-479	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4553	117.86	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	11780	3.06	20240328	14190	-14.45	20230901	10790	12.51	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
103	20240513	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	-20	5	-0.16	17539910	1444	21.55	12150	12180	12120	15790	8510	12150	12146.75	14.61	0	-469	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4549	117.77	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.52	10790	20230731	12.42	13940	-12.98	20240201	11780	2.97	20240328	14190	-14.52	20230901	10790	12.42	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
104	20240513	100358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12170	20	2	0.16	6817000	561	8.37	12150	12180	12150	15790	8510	12150	12151.52	14.61	0	-145	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4564	118.16	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
105	20240513	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	0	3	0.00	72900	6	0.09	12150	12150	12150	15790	8510	12150	12150.00	14.61	0	0	12236	12192	12156	12112	12076	12215	12135	189	3640	500	8990	10	1	37503477	4557	117.96	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.20	N	034310	500	189 억		5477507	N	N	0	N	00	N
106	20240510	160348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	0	3	0.00	81379970	6700	28.40	12140	12200	12120	15790	8510	12150	12146.26	14.61	0	-1621	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4557	117.96	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
107	20240510	150350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12140	-10	5	-0.08	60311750	4963	21.04	12140	12200	12120	15790	8510	12150	12152.28	14.61	0	-475	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4553	117.86	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	11780	3.06	20240328	14190	-14.45	20230901	10790	12.51	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
108	20240510	140351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	10	2	0.08	49499320	4073	17.27	12140	12200	12120	15790	8510	12150	12153.04	14.61	0	-99	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4560	118.06	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
109	20240510	130348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	10	2	0.08	40817050	3359	14.24	12140	12200	12120	15790	8510	12150	12151.55	14.61	0	-99	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4560	118.06	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
110	20240510	120347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	0	3	0.00	40561790	3338	14.15	12140	12200	12120	15790	8510	12150	12151.52	14.61	0	-99	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4557	117.96	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
111	20240510	110348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	40	2	0.33	21767430	1790	7.59	12140	12200	12140	15790	8510	12150	12160.58	14.61	0	-99	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4572	118.35	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
112	20240510	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	50	2	0.41	13885760	1142	4.84	12140	12200	12140	15790	8510	12150	12159.16	14.61	0	-110	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4575	118.45	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
113	20240510	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12140	-10	5	-0.08	4503940	371	1.57	12140	12140	12140	15790	8510	12150	12140.00	14.61	0	-62	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4553	117.86	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	11780	3.06	20240328	14190	-14.45	20230901	10790	12.51	20230731	0.20	N	034310	500	189 억		5477464	N	N	2	N	00	N
114	20240509	160354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	-90	5	-0.74	287045210	23584	139.55	12240	12260	12110	15910	8570	12240	12171.18	14.62	0	-5425	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4557	117.96	0.58	12	0.06	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.20	N	034310	500	189 억		5482913	N	N	2	N	00	N
115	20240509	150356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	-80	5	-0.65	252758100	20762	122.85	12240	12260	12110	15910	8570	12240	12174.07	14.62	0	-4110	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4560	118.06	0.58	12	0.06	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
116	20240509	140349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12180	-60	5	-0.49	164027140	13456	79.62	12240	12260	12130	15910	8570	12240	12189.89	14.62	0	-1877	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4568	118.25	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
117	20240509	130350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	-80	5	-0.65	143491960	11765	69.62	12240	12260	12150	15910	8570	12240	12196.51	14.62	0	-1186	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4560	118.06	0.58	12	0.03	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
118	20240509	120349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12210	-30	5	-0.25	99151940	8120	48.05	12240	12260	12180	15910	8570	12240	12210.83	14.62	0	-455	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4579	118.54	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
119	20240509	110342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	-40	5	-0.33	92739020	7594	44.93	12240	12260	12190	15910	8570	12240	12212.14	14.62	0	-110	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4575	118.45	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
120	20240509	100344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-20	5	-0.16	45104640	3696	21.87	12240	12240	12200	15910	8570	12240	12203.64	14.62	0	-39	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4583	118.64	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
121	20240509	090343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	0	3	0.00	281460	23	0.14	12240	12240	12200	15910	8570	12240	12237.39	14.62	0	-3	12400	12320	12220	12140	12040	12360	12180	189	3670	500	9050	10	1	37503477	4590	118.83	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.20	N	034310	500	189 억		5482913	N	N	0	N	00	N
122	20240508	160343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	50	2	0.41	206080210	16900	113.67	12200	12300	12120	15840	8540	12190	12194.07	14.62	0	-1314	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4590	118.83	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
123	20240508	150345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	0	3	0.00	174029210	14277	96.03	12200	12300	12120	15840	8540	12190	12189.48	14.62	0	-1770	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4572	118.35	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
124	20240508	140340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12210	20	2	0.16	118851860	9758	65.64	12200	12300	12120	15840	8540	12190	12179.94	14.62	0	-505	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4579	118.54	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
125	20240508	130340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12170	-20	5	-0.16	47368250	3900	26.23	12200	12200	12120	15840	8540	12190	12145.71	14.62	0	-1000	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4564	118.16	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
126	20240508	120341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12170	-20	5	-0.16	39794600	3277	22.04	12200	12200	12120	15840	8540	12190	12143.61	14.62	0	-670	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4564	118.16	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
127	20240508	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	-30	5	-0.25	27373250	2255	15.17	12200	12200	12120	15840	8540	12190	12138.91	14.62	0	-723	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4560	118.06	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
128	20240508	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12170	-20	5	-0.16	14030270	1155	7.77	12200	12200	12140	15840	8540	12190	12147.42	14.62	0	-477	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4564	118.16	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
129	20240508	090343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12180	-10	5	-0.08	24380	2	0.01	12200	12200	12180	15840	8540	12190	12190.00	14.62	0	-1	12383	12286	12203	12106	12023	12245	12065	189	3650	500	9020	10	1	37503477	4568	118.25	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.19	N	034310	500	189 억		5483428	N	N	0	N	00	N
130	20240503	160351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-50	5	-0.41	147292840	12021	77.23	12300	12320	12200	15990	8610	12300	12252.96	14.65	0	-2608	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4594	118.93	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
131	20240503	150350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	-60	5	-0.49	112780670	9203	59.12	12300	12320	12200	15990	8610	12300	12254.77	14.65	0	-2038	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4590	118.83	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
132	20240503	140351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12310	10	2	0.08	100007370	8160	52.42	12300	12320	12200	15990	8610	12300	12255.81	14.65	0	-1755	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4617	119.51	0.59	12	0.02	103.00	21038.00	14190	20230901	-13.25	10790	20230731	14.09	13940	-11.69	20240201	11780	4.50	20240328	14190	-13.25	20230901	10790	14.09	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
133	20240503	130351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-50	5	-0.41	95032820	7755	49.82	12300	12320	12200	15990	8610	12300	12254.39	14.65	0	-1522	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4594	118.93	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
134	20240503	120350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-80	5	-0.65	79264480	6465	41.53	12300	12320	12200	15990	8610	12300	12260.55	14.65	0	-895	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4583	118.64	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
135	20240503	110348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-80	5	-0.65	57890370	4720	30.32	12300	12320	12200	15990	8610	12300	12264.91	14.65	0	-548	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4583	118.64	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
136	20240503	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12240	-60	5	-0.49	45719180	3725	23.93	12300	12320	12230	15990	8610	12300	12273.61	14.65	0	-167	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4590	118.83	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
137	20240503	090347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12320	20	2	0.16	1559410	127	0.82	12300	12320	12240	15990	8610	12300	12278.82	14.65	0	-88	12380	12340	12260	12220	12140	12360	12240	189	3690	500	9100	10	1	37503477	4620	119.61	0.59	12	0.00	103.00	21038.00	14190	20230901	-13.18	10790	20230731	14.18	13940	-11.62	20240201	11780	4.58	20240328	14190	-13.18	20230901	10790	14.18	20230731	0.21	N	034310	500	189 억		5493932	N	N	46	N	00	N
138	20240502	160346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	20	2	0.16	190862640	15564	58.68	12280	12300	12180	15960	8600	12280	12262.96	14.65	0	-1363	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4613	119.42	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.22	N	034310	500	189 억		5495004	N	N	46	N	00	N
139	20240502	150348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	-20	5	-0.16	175551710	14316	53.97	12280	12300	12180	15960	8600	12280	12262.49	14.65	0	-1267	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4598	119.03	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
140	20240502	140346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-30	5	-0.24	161007850	13130	49.50	12280	12300	12180	15960	8600	12280	12262.45	14.65	0	-1163	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4594	118.93	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
141	20240502	130345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	20	2	0.16	149792250	12215	46.05	12280	12300	12180	15960	8600	12280	12262.82	14.65	0	-1109	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4613	119.42	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
142	20240502	120345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	20	2	0.16	107837910	8792	33.15	12280	12300	12180	15960	8600	12280	12265.27	14.65	0	-1258	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4613	119.42	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
143	20240502	110344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-30	5	-0.24	78924040	6434	24.26	12280	12300	12180	15960	8600	12280	12266.48	14.65	0	-587	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4594	118.93	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
144	20240502	100344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12290	10	2	0.08	54612570	4453	16.79	12280	12300	12180	15960	8600	12280	12263.82	14.65	0	-325	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4609	119.32	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	11780	4.33	20240328	14190	-13.39	20230901	10790	13.90	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N
145	20240502	090345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-60	5	-0.49	16970610	1383	5.21	12280	12280	12180	15960	8600	12280	12270.08	14.65	0	-264	12373	12326	12243	12196	12113	12285	12155	189	3680	500	9080	10	1	37503477	4583	118.64	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.22	N	034310	500	189 억		5495004	N	N	0	N	00	N