KissMeData/037270/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	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3485	70	2	2.05	366952455	105377	203.89	3395	3515	3395	4435	2395	3415	3482.28	1.35	0	11664	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2211	10.25	1.36	12	0.17	340.00	2564.00	6940	20230710	-49.78	3300	20240625	5.61	4630	-24.73	20240311	3300	5.61	20240625	6940	-49.78	20230710	3300	5.61	20240625	2.46	N	037270	500	323 억		853981	N	N	54	N	00	N
3	20240628	150455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3485	70	2	2.05	334390555	96027	185.80	3395	3515	3395	4435	2395	3415	3482.26	1.35	0	11206	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2211	10.25	1.36	12	0.15	340.00	2564.00	6940	20230710	-49.78	3300	20240625	5.61	4630	-24.73	20240311	3300	5.61	20240625	6940	-49.78	20230710	3300	5.61	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
4	20240628	140453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3485	70	2	2.05	301866340	86680	167.71	3395	3515	3395	4435	2395	3415	3482.54	1.35	0	11619	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2211	10.25	1.36	12	0.14	340.00	2564.00	6940	20230710	-49.78	3300	20240625	5.61	4630	-24.73	20240311	3300	5.61	20240625	6940	-49.78	20230710	3300	5.61	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
5	20240628	130454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3500	85	2	2.49	284070610	81567	157.82	3395	3515	3395	4435	2395	3415	3482.67	1.35	0	13615	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2220	10.29	1.37	12	0.13	340.00	2564.00	6940	20230710	-49.57	3300	20240625	6.06	4630	-24.41	20240311	3300	6.06	20240625	6940	-49.57	20230710	3300	6.06	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
6	20240628	120453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3470	55	2	1.61	263212600	75588	146.25	3395	3515	3395	4435	2395	3415	3482.20	1.35	0	13982	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2201	10.21	1.35	12	0.12	340.00	2564.00	6940	20230710	-50.00	3300	20240625	5.15	4630	-25.05	20240311	3300	5.15	20240625	6940	-50.00	20230710	3300	5.15	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
7	20240628	110447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3480	65	2	1.90	245087440	70356	136.13	3395	3515	3395	4435	2395	3415	3483.53	1.35	0	14388	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2207	10.24	1.36	12	0.11	340.00	2564.00	6940	20230710	-49.86	3300	20240625	5.45	4630	-24.84	20240311	3300	5.45	20240625	6940	-49.86	20230710	3300	5.45	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
8	20240628	100444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3495	80	2	2.34	168129550	48330	93.51	3395	3505	3395	4435	2395	3415	3478.78	1.35	0	20332	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2217	10.28	1.36	12	0.08	340.00	2564.00	6940	20230710	-49.64	3300	20240625	5.91	4630	-24.51	20240311	3300	5.91	20240625	6940	-49.64	20230710	3300	5.91	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
9	20240628	090445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3430	15	2	0.44	2861610	842	1.63	3395	3430	3395	4435	2395	3415	3398.59	1.35	0	20	3518	3466	3423	3371	3328	3492	3397	323	1020	500	2520	5	1	63429410	2176	10.09	1.34	12	0.00	340.00	2564.00	6940	20230710	-50.58	3300	20240625	3.94	4630	-25.92	20240311	3300	3.94	20240625	6940	-50.58	20230710	3300	3.94	20240625	2.46	N	037270	500	323 억		853981	N	N	239	N	00	N
10	20240627	160440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3415	5	2	0.15	177276515	51664	98.13	3380	3475	3380	4430	2390	3410	3431.39	1.35	0	-5397	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2166	10.04	1.33	12	0.08	340.00	2564.00	6940	20230710	-50.79	3300	20240625	3.48	4630	-26.24	20240311	3300	3.48	20240625	6940	-50.79	20230710	3300	3.48	20240625	2.48	N	037270	500	323 억		858758	N	N	239	N	00	N
11	20240627	150446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3430	20	2	0.59	156738905	45666	86.74	3380	3475	3380	4430	2390	3410	3432.29	1.35	0	-3294	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2176	10.09	1.34	12	0.07	340.00	2564.00	6940	20230710	-50.58	3300	20240625	3.94	4630	-25.92	20240311	3300	3.94	20240625	6940	-50.58	20230710	3300	3.94	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
12	20240627	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3435	25	2	0.73	142449895	41487	78.80	3380	3475	3380	4430	2390	3410	3433.60	1.35	0	-2585	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2179	10.10	1.34	12	0.07	340.00	2564.00	6940	20230710	-50.50	3300	20240625	4.09	4630	-25.81	20240311	3300	4.09	20240625	6940	-50.50	20230710	3300	4.09	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
13	20240627	130444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3420	10	2	0.29	121178265	35278	67.00	3380	3475	3380	4430	2390	3410	3434.95	1.35	0	-1875	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2169	10.06	1.33	12	0.06	340.00	2564.00	6940	20230710	-50.72	3300	20240625	3.64	4630	-26.13	20240311	3300	3.64	20240625	6940	-50.72	20230710	3300	3.64	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
14	20240627	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3425	15	2	0.44	113248445	32963	62.61	3380	3475	3380	4430	2390	3410	3435.62	1.35	0	-1875	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2172	10.07	1.34	12	0.05	340.00	2564.00	6940	20230710	-50.65	3300	20240625	3.79	4630	-26.03	20240311	3300	3.79	20240625	6940	-50.65	20230710	3300	3.79	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
15	20240627	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3430	20	2	0.59	94433625	27457	52.15	3380	3475	3380	4430	2390	3410	3439.33	1.35	0	-1516	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2176	10.09	1.34	12	0.04	340.00	2564.00	6940	20230710	-50.58	3300	20240625	3.94	4630	-25.92	20240311	3300	3.94	20240625	6940	-50.58	20230710	3300	3.94	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
16	20240627	100444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3445	35	2	1.03	53200135	15478	29.40	3380	3475	3380	4430	2390	3410	3437.15	1.35	0	-353	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2185	10.13	1.34	12	0.02	340.00	2564.00	6940	20230710	-50.36	3300	20240625	4.39	4630	-25.59	20240311	3300	4.39	20240625	6940	-50.36	20230710	3300	4.39	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
17	20240627	090444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3390	-20	5	-0.59	13300080	3918	7.44	3380	3435	3380	4430	2390	3410	3394.61	1.35	0	917	3493	3451	3378	3336	3263	3472	3357	323	1020	500	2520	5	1	63429410	2150	9.97	1.32	12	0.01	340.00	2564.00	6940	20230710	-51.15	3300	20240625	2.73	4630	-26.78	20240311	3300	2.73	20240625	6940	-51.15	20230710	3300	2.73	20240625	2.48	N	037270	500	323 억		858758	N	N	811	N	00	N
18	20240626	160443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3410	70	2	2.10	176545290	52282	98.93	3310	3420	3305	4340	2340	3340	3376.77	1.35	0	-1530	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2163	10.03	1.33	12	0.08	340.00	2564.00	6940	20230710	-50.86	3300	20240625	3.33	4630	-26.35	20240311	3300	3.33	20240625	6940	-50.86	20230710	3300	3.33	20240625	2.49	N	037270	500	323 억		857998	N	N	811	N	00	N
19	20240626	150444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3410	70	2	2.10	160690610	47628	90.13	3310	3420	3305	4340	2340	3340	3373.87	1.35	0	-2237	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2163	10.03	1.33	12	0.08	340.00	2564.00	6940	20230710	-50.86	3300	20240625	3.33	4630	-26.35	20240311	3300	3.33	20240625	6940	-50.86	20230710	3300	3.33	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
20	20240626	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3405	65	2	1.95	132048280	39222	74.22	3310	3415	3305	4340	2340	3340	3366.69	1.35	0	-2683	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2160	10.01	1.33	12	0.06	340.00	2564.00	6940	20230710	-50.94	3300	20240625	3.18	4630	-26.46	20240311	3300	3.18	20240625	6940	-50.94	20230710	3300	3.18	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
21	20240626	130445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3370	30	2	0.90	76876180	22953	43.43	3310	3375	3305	4340	2340	3340	3349.29	1.35	0	-3067	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2138	9.91	1.31	12	0.04	340.00	2564.00	6940	20230710	-51.44	3300	20240625	2.12	4630	-27.21	20240311	3300	2.12	20240625	6940	-51.44	20230710	3300	2.12	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
22	20240626	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3365	25	2	0.75	62919165	18804	35.58	3310	3375	3305	4340	2340	3340	3346.05	1.35	0	-1640	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2134	9.90	1.31	12	0.03	340.00	2564.00	6940	20230710	-51.51	3300	20240625	1.97	4630	-27.32	20240311	3300	1.97	20240625	6940	-51.51	20230710	3300	1.97	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
23	20240626	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3360	20	2	0.60	56909585	17019	32.21	3310	3365	3305	4340	2340	3340	3343.89	1.35	0	-1267	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2131	9.88	1.31	12	0.03	340.00	2564.00	6940	20230710	-51.59	3300	20240625	1.82	4630	-27.43	20240311	3300	1.82	20240625	6940	-51.59	20230710	3300	1.82	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
24	20240626	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3350	10	2	0.30	35101795	10525	19.92	3310	3355	3305	4340	2340	3340	3335.09	1.35	0	-417	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2125	9.85	1.31	12	0.02	340.00	2564.00	6940	20230710	-51.73	3300	20240625	1.52	4630	-27.65	20240311	3300	1.52	20240625	6940	-51.73	20230710	3300	1.52	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
25	20240626	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3335	-5	5	-0.15	13517700	4083	7.73	3310	3335	3305	4340	2340	3340	3310.73	1.35	0	369	3400	3370	3335	3305	3270	3385	3320	323	1000	500	2470	5	1	63429410	2115	9.81	1.30	12	0.01	340.00	2564.00	6940	20230710	-51.95	3300	20240625	1.06	4630	-27.97	20240311	3300	1.06	20240625	6940	-51.95	20230710	3300	1.06	20240625	2.49	N	037270	500	323 억		857998	N	N	714	N	00	N
26	20240625	160442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3340	10	2	0.30	175451030	52756	46.62	3325	3365	3300	4325	2335	3330	3325.69	1.34	0	5504	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2119	9.82	1.30	12	0.08	340.00	2564.00	6940	20230710	-51.87	3300	20240625	1.21	4630	-27.86	20240311	3300	1.21	20240625	6940	-51.87	20230710	3300	1.21	20240625	2.51	N	037270	500	323 억		851398	N	N	714	N	00	N
27	20240625	150443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3340	10	2	0.30	165721930	49841	44.05	3325	3365	3300	4325	2335	3330	3325.01	1.34	0	5621	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2119	9.82	1.30	12	0.08	340.00	2564.00	6940	20230710	-51.87	3300	20240625	1.21	4630	-27.86	20240311	3300	1.21	20240625	6940	-51.87	20230710	3300	1.21	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
28	20240625	140443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3325	-5	5	-0.15	113395175	34128	30.16	3325	3365	3300	4325	2335	3330	3322.64	1.34	0	-1282	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2109	9.78	1.30	12	0.05	340.00	2564.00	6940	20230710	-52.09	3300	20240625	0.76	4630	-28.19	20240311	3300	0.76	20240625	6940	-52.09	20230710	3300	0.76	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
29	20240625	130443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	110811695	33352	29.47	3325	3365	3300	4325	2335	3330	3322.49	1.34	0	-1282	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2112	9.79	1.30	12	0.05	340.00	2564.00	6940	20230710	-52.02	3300	20240625	0.91	4630	-28.08	20240311	3300	0.91	20240625	6940	-52.02	20230710	3300	0.91	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
30	20240625	120445	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	92846660	27950	24.70	3325	3365	3300	4325	2335	3330	3321.88	1.34	0	-402	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2112	9.79	1.30	12	0.04	340.00	2564.00	6940	20230710	-52.02	3300	20240625	0.91	4630	-28.08	20240311	3300	0.91	20240625	6940	-52.02	20230710	3300	0.91	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
31	20240625	110446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	86937410	26175	23.13	3325	3365	3300	4325	2335	3330	3321.39	1.34	0	-306	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2112	9.79	1.30	12	0.04	340.00	2564.00	6940	20230710	-52.02	3300	20240625	0.91	4630	-28.08	20240311	3300	0.91	20240625	6940	-52.02	20230710	3300	0.91	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
32	20240625	100442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3330	0	3	0.00	40721635	12232	10.81	3325	3365	3315	4325	2335	3330	3329.11	1.34	0	1350	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2112	9.79	1.30	12	0.02	340.00	2564.00	6940	20230710	-52.02	3315	20240625	0.45	4630	-28.08	20240311	3315	0.45	20240625	6940	-52.02	20230710	3315	0.45	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
33	20240625	090443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3325	-5	5	-0.15	3985065	1199	1.06	3325	3330	3315	4325	2335	3330	3323.66	1.34	0	212	3506	3417	3371	3282	3236	3395	3260	323	995	500	2460	5	1	63429410	2109	9.78	1.30	12	0.00	340.00	2564.00	6940	20230710	-52.09	3315	20240625	0.30	4630	-28.19	20240311	3315	0.30	20240625	6940	-52.09	20230710	3315	0.30	20240625	2.51	N	037270	500	323 억		851398	N	N	1029	N	00	N
34	20240624	160440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3330	-105	5	-3.06	366134420	108763	244.74	3395	3460	3325	4465	2405	3435	3366.85	1.36	0	-12792	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2112	9.79	1.30	12	0.17	340.00	2564.00	6940	20230710	-52.02	3325	20240624	0.15	4630	-28.08	20240311	3325	0.15	20240624	6940	-52.02	20230710	3325	0.15	20240624	2.50	N	037270	500	323 억		864725	N	N	1029	N	00	N
35	20240624	150442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3335	-100	5	-2.91	329856370	97867	220.22	3395	3460	3325	4465	2405	3435	3370.46	1.36	0	-10155	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2115	9.81	1.30	12	0.15	340.00	2564.00	6940	20230710	-51.95	3325	20240624	0.30	4630	-27.97	20240311	3325	0.30	20240624	6940	-51.95	20230710	3325	0.30	20240624	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
36	20240624	140442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3335	-100	5	-2.91	309623030	91795	206.55	3395	3460	3325	4465	2405	3435	3372.98	1.36	0	-9725	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2115	9.81	1.30	12	0.14	340.00	2564.00	6940	20230710	-51.95	3325	20240624	0.30	4630	-27.97	20240311	3325	0.30	20240624	6940	-51.95	20230710	3325	0.30	20240624	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
37	20240624	130441	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3350	-85	5	-2.47	293544445	86980	195.72	3395	3460	3325	4465	2405	3435	3374.85	1.36	0	-9725	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2125	9.85	1.31	12	0.14	340.00	2564.00	6940	20230710	-51.73	3325	20240624	0.75	4630	-27.65	20240311	3325	0.75	20240624	6940	-51.73	20230710	3325	0.75	20240624	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
38	20240624	120442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3345	-90	5	-2.62	237532725	70187	157.93	3395	3460	3345	4465	2405	3435	3384.28	1.36	0	-9853	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2122	9.84	1.30	12	0.11	340.00	2564.00	6940	20230710	-51.80	3345	20240624	0.00	4630	-27.75	20240311	3345	0.00	20240624	6940	-51.80	20230710	3345	0.00	20240624	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
39	20240624	110443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3385	-50	5	-1.46	152512635	44949	101.14	3395	3460	3375	4465	2405	3435	3393.02	1.36	0	-7480	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2147	9.96	1.32	12	0.07	340.00	2564.00	6940	20230710	-51.22	3375	20240624	0.30	4630	-26.89	20240311	3375	0.30	20240624	6940	-51.22	20230710	3375	0.30	20240624	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
40	20240624	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3415	-20	5	-0.58	52062285	15295	34.42	3395	3460	3395	4465	2405	3435	3403.88	1.36	0	3727	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2166	10.04	1.33	12	0.02	340.00	2564.00	6940	20230710	-50.79	3390	20240618	0.74	4630	-26.24	20240311	3390	0.74	20240618	6940	-50.79	20230710	3390	0.74	20240618	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
41	20240624	090441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3425	-10	5	-0.29	15267215	4494	10.11	3395	3460	3395	4465	2405	3435	3397.24	1.36	0	112	3498	3466	3433	3401	3368	3482	3417	323	1030	500	2540	5	1	63429410	2172	10.07	1.34	12	0.01	340.00	2564.00	6940	20230710	-50.65	3390	20240618	1.03	4630	-26.03	20240311	3390	1.03	20240618	6940	-50.65	20230710	3390	1.03	20240618	2.50	N	037270	500	323 억		864725	N	N	39	N	00	N
42	20240621	160428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3435	-10	5	-0.29	151110020	44059	56.59	3415	3465	3400	4475	2415	3445	3429.72	1.36	0	3627	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2179	10.10	1.34	12	0.07	340.00	2564.00	6940	20230710	-50.50	3390	20240618	1.33	4630	-25.81	20240311	3390	1.33	20240618	6940	-50.50	20230710	3390	1.33	20240618	2.51	N	037270	500	323 억		861125	N	N	39	N	00	N
43	20240621	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3425	-20	5	-0.58	122721810	35786	45.97	3415	3465	3400	4475	2415	3445	3429.32	1.36	0	30	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2172	10.07	1.34	12	0.06	340.00	2564.00	6940	20230710	-50.65	3390	20240618	1.03	4630	-26.03	20240311	3390	1.03	20240618	6940	-50.65	20230710	3390	1.03	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
44	20240621	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3435	-10	5	-0.29	113562500	33114	42.53	3415	3465	3400	4475	2415	3445	3429.44	1.36	0	30	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2179	10.10	1.34	12	0.05	340.00	2564.00	6940	20230710	-50.50	3390	20240618	1.33	4630	-25.81	20240311	3390	1.33	20240618	6940	-50.50	20230710	3390	1.33	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
45	20240621	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3430	-15	5	-0.44	97675780	28477	36.58	3415	3465	3400	4475	2415	3445	3429.99	1.36	0	110	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2176	10.09	1.34	12	0.04	340.00	2564.00	6940	20230710	-50.58	3390	20240618	1.18	4630	-25.92	20240311	3390	1.18	20240618	6940	-50.58	20230710	3390	1.18	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
46	20240621	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3440	-5	5	-0.15	89212555	26006	33.40	3415	3465	3400	4475	2415	3445	3430.46	1.36	0	68	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2182	10.12	1.34	12	0.04	340.00	2564.00	6940	20230710	-50.43	3390	20240618	1.47	4630	-25.70	20240311	3390	1.47	20240618	6940	-50.43	20230710	3390	1.47	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
47	20240621	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3440	-5	5	-0.15	77664895	22642	29.08	3415	3465	3400	4475	2415	3445	3430.13	1.36	0	53	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2182	10.12	1.34	12	0.04	340.00	2564.00	6940	20230710	-50.43	3390	20240618	1.47	4630	-25.70	20240311	3390	1.47	20240618	6940	-50.43	20230710	3390	1.47	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
48	20240621	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3420	-25	5	-0.73	60545920	17666	22.69	3415	3465	3400	4475	2415	3445	3427.26	1.36	0	-161	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2169	10.06	1.33	12	0.03	340.00	2564.00	6940	20230710	-50.72	3390	20240618	0.88	4630	-26.13	20240311	3390	0.88	20240618	6940	-50.72	20230710	3390	0.88	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
49	20240621	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3445	0	3	0.00	17852220	5206	6.69	3415	3465	3415	4475	2415	3445	3429.16	1.36	0	690	3558	3501	3473	3416	3388	3487	3402	323	1030	500	2540	5	1	63429410	2185	10.13	1.34	12	0.01	340.00	2564.00	6940	20230710	-50.36	3390	20240618	1.62	4630	-25.59	20240311	3390	1.62	20240618	6940	-50.36	20230710	3390	1.62	20240618	2.51	N	037270	500	323 억		861125	N	N	228	N	00	N
50	20240620	160426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3445	-20	5	-0.58	264065865	75767	62.47	3465	3530	3445	4500	2430	3465	3485.34	1.37	0	-10626	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2185	10.13	1.34	12	0.12	340.00	2564.00	6940	20230710	-50.36	3390	20240618	1.62	4630	-25.59	20240311	3390	1.62	20240618	6940	-50.36	20230710	3390	1.62	20240618	2.49	N	037270	500	323 억		869866	N	N	228	N	00	N
51	20240620	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3490	25	2	0.72	236436870	67775	55.88	3465	3530	3455	4500	2430	3465	3488.56	1.37	0	-9323	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2214	10.26	1.36	12	0.11	340.00	2564.00	6940	20230710	-49.71	3390	20240618	2.95	4630	-24.62	20240311	3390	2.95	20240618	6940	-49.71	20230710	3390	2.95	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
52	20240620	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3490	25	2	0.72	172570410	49418	40.75	3465	3530	3455	4500	2430	3465	3492.06	1.37	0	-145	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2214	10.26	1.36	12	0.08	340.00	2564.00	6940	20230710	-49.71	3390	20240618	2.95	4630	-24.62	20240311	3390	2.95	20240618	6940	-49.71	20230710	3390	2.95	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
53	20240620	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3495	30	2	0.87	153134620	43843	36.15	3465	3530	3455	4500	2430	3465	3492.80	1.37	0	339	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2217	10.28	1.36	12	0.07	340.00	2564.00	6940	20230710	-49.64	3390	20240618	3.10	4630	-24.51	20240311	3390	3.10	20240618	6940	-49.64	20230710	3390	3.10	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
54	20240620	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3495	30	2	0.87	141385075	40478	33.37	3465	3530	3455	4500	2430	3465	3492.89	1.37	0	339	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2217	10.28	1.36	12	0.06	340.00	2564.00	6940	20230710	-49.64	3390	20240618	3.10	4630	-24.51	20240311	3390	3.10	20240618	6940	-49.64	20230710	3390	3.10	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
55	20240620	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3500	35	2	1.01	107729540	30849	25.44	3465	3530	3455	4500	2430	3465	3492.16	1.37	0	1800	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2220	10.29	1.37	12	0.05	340.00	2564.00	6940	20230710	-49.57	3390	20240618	3.24	4630	-24.41	20240311	3390	3.24	20240618	6940	-49.57	20230710	3390	3.24	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
56	20240620	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3515	50	2	1.44	62344135	17889	14.75	3465	3530	3455	4500	2430	3465	3485.05	1.37	0	4036	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2230	10.34	1.37	12	0.03	340.00	2564.00	6940	20230710	-49.35	3390	20240618	3.69	4630	-24.08	20240311	3390	3.69	20240618	6940	-49.35	20230710	3390	3.69	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
57	20240620	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3460	-5	5	-0.14	5318765	1535	1.27	3465	3465	3460	4500	2430	3465	3464.99	1.37	0	-462	3561	3512	3466	3417	3371	3490	3395	323	1035	500	2560	5	1	63429410	2195	10.18	1.35	12	0.00	340.00	2564.00	6940	20230710	-50.14	3390	20240618	2.06	4630	-25.27	20240311	3390	2.06	20240618	6940	-50.14	20230710	3390	2.06	20240618	2.49	N	037270	500	323 억		869866	N	N	68	N	00	N
58	20240619	160426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3465	-35	5	-1.00	419617015	121095	70.04	3510	3515	3420	4550	2450	3500	3465.19	1.35	0	10566	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2198	10.19	1.35	12	0.19	340.00	2564.00	6940	20230710	-50.07	3390	20240618	2.21	4630	-25.16	20240311	3390	2.21	20240618	6940	-50.07	20230710	3390	2.21	20240618	2.49	N	037270	500	323 억		858771	N	N	68	N	00	N
59	20240619	150424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3505	5	2	0.14	356499745	103026	59.59	3510	3515	3420	4550	2450	3500	3460.29	1.35	0	13777	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2223	10.31	1.37	12	0.16	340.00	2564.00	6940	20230710	-49.50	3390	20240618	3.39	4630	-24.30	20240311	3390	3.39	20240618	6940	-49.50	20230710	3390	3.39	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
60	20240619	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3435	-65	5	-1.86	208066940	60261	34.85	3510	3510	3420	4550	2450	3500	3452.76	1.35	0	-2935	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2179	10.10	1.34	12	0.10	340.00	2564.00	6940	20230710	-50.50	3390	20240618	1.33	4630	-25.81	20240311	3390	1.33	20240618	6940	-50.50	20230710	3390	1.33	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
61	20240619	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3445	-55	5	-1.57	162910755	47102	27.24	3510	3510	3435	4550	2450	3500	3458.68	1.35	0	-5818	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2185	10.13	1.34	12	0.07	340.00	2564.00	6940	20230710	-50.36	3390	20240618	1.62	4630	-25.59	20240311	3390	1.62	20240618	6940	-50.36	20230710	3390	1.62	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
62	20240619	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3445	-55	5	-1.57	125933345	36367	21.03	3510	3510	3435	4550	2450	3500	3462.84	1.35	0	-6584	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2185	10.13	1.34	12	0.06	340.00	2564.00	6940	20230710	-50.36	3390	20240618	1.62	4630	-25.59	20240311	3390	1.62	20240618	6940	-50.36	20230710	3390	1.62	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
63	20240619	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3440	-60	5	-1.71	102583975	29588	17.11	3510	3510	3435	4550	2450	3500	3467.08	1.35	0	-3932	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2182	10.12	1.34	12	0.05	340.00	2564.00	6940	20230710	-50.43	3390	20240618	1.47	4630	-25.70	20240311	3390	1.47	20240618	6940	-50.43	20230710	3390	1.47	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
64	20240619	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3455	-45	5	-1.29	61769595	17753	10.27	3510	3510	3455	4550	2450	3500	3479.39	1.35	0	-3924	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2191	10.16	1.35	12	0.03	340.00	2564.00	6940	20230710	-50.22	3390	20240618	1.92	4630	-25.38	20240311	3390	1.92	20240618	6940	-50.22	20230710	3390	1.92	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
65	20240619	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3485	-15	5	-0.43	13189150	3769	2.18	3510	3510	3480	4550	2450	3500	3499.38	1.35	0	-2868	3573	3536	3463	3426	3353	3555	3445	323	1050	500	2590	5	1	63429410	2211	10.25	1.36	12	0.01	340.00	2564.00	6940	20230710	-49.78	3390	20240618	2.80	4630	-24.73	20240311	3390	2.80	20240618	6940	-49.78	20230710	3390	2.80	20240618	2.49	N	037270	500	323 억		858771	N	N	234	N	00	N
66	20240618	160423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3500	35	2	1.01	586794280	170857	132.89	3465	3500	3390	4500	2430	3465	3433.98	1.40	0	-6307	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2220	10.29	1.37	12	0.27	340.00	2564.00	6940	20230710	-49.57	3390	20240618	3.24	4630	-24.41	20240311	3390	3.24	20240618	6940	-49.57	20230710	3390	3.24	20240618	2.53	N	037270	500	323 억		888465	N	N	234	N	00	N
67	20240618	150421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3405	-60	5	-1.73	463474125	135534	105.41	3465	3485	3390	4500	2430	3465	3419.62	1.40	0	-24167	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2160	10.01	1.33	12	0.21	340.00	2564.00	6940	20230710	-50.94	3390	20240618	0.44	4630	-26.46	20240311	3390	0.44	20240618	6940	-50.94	20230710	3390	0.44	20240618	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
68	20240618	140422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3405	-60	5	-1.73	387378135	113139	88.00	3465	3485	3395	4500	2430	3465	3423.91	1.40	0	-21637	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2160	10.01	1.33	12	0.18	340.00	2564.00	6940	20230710	-50.94	3395	20240618	0.29	4630	-26.46	20240311	3395	0.29	20240618	6940	-50.94	20230710	3395	0.29	20240618	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
69	20240618	130425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3420	-45	5	-1.30	267775330	77981	60.65	3465	3485	3405	4500	2430	3465	3433.85	1.40	0	-21779	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2169	10.06	1.33	12	0.12	340.00	2564.00	6940	20230710	-50.72	3405	20240618	0.44	4630	-26.13	20240311	3405	0.44	20240618	6940	-50.72	20230710	3405	0.44	20240618	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
70	20240618	120425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3430	-35	5	-1.01	220002650	63992	49.77	3465	3485	3420	4500	2430	3465	3437.97	1.40	0	-17322	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2176	10.09	1.34	12	0.10	340.00	2564.00	6940	20230710	-50.58	3420	20240618	0.29	4630	-25.92	20240311	3420	0.29	20240618	6940	-50.58	20230710	3420	0.29	20240618	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
71	20240618	110422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3430	-35	5	-1.01	177598960	51607	40.14	3465	3485	3425	4500	2430	3465	3441.37	1.40	0	-16417	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2176	10.09	1.34	12	0.08	340.00	2564.00	6940	20230710	-50.58	3425	20240618	0.15	4630	-25.92	20240311	3425	0.15	20240618	6940	-50.58	20230710	3425	0.15	20240618	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
72	20240618	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3435	-30	5	-0.87	101604370	29451	22.91	3465	3485	3430	4500	2430	3465	3449.95	1.40	0	-13722	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2179	10.10	1.34	12	0.05	340.00	2564.00	6940	20230710	-50.50	3425	20240617	0.29	4630	-25.81	20240311	3425	0.29	20240617	6940	-50.50	20230710	3425	0.29	20240617	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
73	20240618	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3460	-5	5	-0.14	11290480	3253	2.53	3465	3485	3460	4500	2430	3465	3470.79	1.40	0	-120	3531	3497	3461	3427	3391	3515	3445	323	1035	500	2560	5	1	63429410	2195	10.18	1.35	12	0.01	340.00	2564.00	6940	20230710	-50.14	3425	20240617	1.02	4630	-25.27	20240311	3425	1.02	20240617	6940	-50.14	20230710	3425	1.02	20240617	2.53	N	037270	500	323 억		888465	N	N	19	N	00	N
74	20240617	160420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3465	-25	5	-0.72	442025240	128090	72.79	3455	3495	3425	4535	2445	3490	3450.77	1.39	0	9986	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2198	10.19	1.35	12	0.20	340.00	2564.00	6940	20230710	-50.07	3425	20240617	1.17	4630	-25.16	20240311	3425	1.17	20240617	6940	-50.07	20230710	3425	1.17	20240617	2.53	N	037270	500	323 억		879379	N	N	19	N	00	N
75	20240617	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3450	-40	5	-1.15	393202780	113966	64.76	3455	3495	3425	4535	2445	3490	3450.17	1.39	0	7102	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2188	10.15	1.35	12	0.18	340.00	2564.00	6940	20230710	-50.29	3425	20240617	0.73	4630	-25.49	20240311	3425	0.73	20240617	6940	-50.29	20230710	3425	0.73	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
76	20240617	140418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3460	-30	5	-0.86	344476915	99863	56.75	3455	3495	3425	4535	2445	3490	3449.49	1.39	0	2164	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2195	10.18	1.35	12	0.16	340.00	2564.00	6940	20230710	-50.14	3425	20240617	1.02	4630	-25.27	20240311	3425	1.02	20240617	6940	-50.14	20230710	3425	1.02	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
77	20240617	130419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3460	-30	5	-0.86	304241805	88201	50.12	3455	3495	3425	4535	2445	3490	3449.41	1.39	0	1503	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2195	10.18	1.35	12	0.14	340.00	2564.00	6940	20230710	-50.14	3425	20240617	1.02	4630	-25.27	20240311	3425	1.02	20240617	6940	-50.14	20230710	3425	1.02	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
78	20240617	120420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3445	-45	5	-1.29	282409250	81871	46.52	3455	3495	3425	4535	2445	3490	3449.44	1.39	0	1690	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2185	10.13	1.34	12	0.13	340.00	2564.00	6940	20230710	-50.36	3425	20240617	0.58	4630	-25.59	20240311	3425	0.58	20240617	6940	-50.36	20230710	3425	0.58	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
79	20240617	110417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3460	-30	5	-0.86	243411100	70572	40.10	3455	3495	3425	4535	2445	3490	3449.11	1.39	0	4583	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2195	10.18	1.35	12	0.11	340.00	2564.00	6940	20230710	-50.14	3425	20240617	1.02	4630	-25.27	20240311	3425	1.02	20240617	6940	-50.14	20230710	3425	1.02	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
80	20240617	100419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3450	-40	5	-1.15	196275935	56993	32.39	3455	3490	3425	4535	2445	3490	3443.86	1.39	0	4053	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2188	10.15	1.35	12	0.09	340.00	2564.00	6940	20230710	-50.29	3425	20240617	0.73	4630	-25.49	20240311	3425	0.73	20240617	6940	-50.29	20230710	3425	0.73	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
81	20240617	090420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3455	-35	5	-1.00	49718225	14391	8.18	3455	3490	3445	4535	2445	3490	3454.80	1.39	0	-1769	3606	3547	3511	3452	3416	3530	3435	323	1045	500	2580	5	1	63429410	2191	10.16	1.35	12	0.02	340.00	2564.00	6940	20230710	-50.22	3445	20240617	0.29	4630	-25.38	20240311	3445	0.29	20240617	6940	-50.22	20230710	3445	0.29	20240617	2.53	N	037270	500	323 억		879379	N	N	553	N	00	N
82	20240614	160346	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3490	-75	5	-2.10	609319710	173969	84.73	3515	3570	3475	4630	2500	3565	3502.49	1.40	0	-4472	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2214	10.26	1.36	12	0.27	340.00	2564.00	6940	20230710	-49.71	3475	20240614	0.43	4630	-24.62	20240311	3475	0.43	20240614	6940	-49.71	20230710	3475	0.43	20240614	2.59	N	037270	500	323 억		890590	N	N	553	N	00	N
83	20240614	150347	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3485	-80	5	-2.24	543110840	154968	75.48	3515	3570	3475	4630	2500	3565	3504.66	1.40	0	-8156	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2211	10.25	1.36	12	0.24	340.00	2564.00	6940	20230710	-49.78	3475	20240614	0.29	4630	-24.73	20240311	3475	0.29	20240614	6940	-49.78	20230710	3475	0.29	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
84	20240614	140347	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3485	-80	5	-2.24	447926325	127636	62.17	3515	3570	3480	4630	2500	3565	3509.40	1.40	0	-8186	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2211	10.25	1.36	12	0.20	340.00	2564.00	6940	20230710	-49.78	3480	20240614	0.14	4630	-24.73	20240311	3480	0.14	20240614	6940	-49.78	20230710	3480	0.14	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
85	20240614	130347	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3495	-70	5	-1.96	396113455	112773	54.93	3515	3570	3485	4630	2500	3565	3512.48	1.40	0	-8170	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2217	10.28	1.36	12	0.18	340.00	2564.00	6940	20230710	-49.64	3485	20240614	0.29	4630	-24.51	20240311	3485	0.29	20240614	6940	-49.64	20230710	3485	0.29	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
86	20240614	120349	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3500	-65	5	-1.82	365176285	103925	50.62	3515	3570	3485	4630	2500	3565	3513.84	1.40	0	-8184	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2220	10.29	1.37	12	0.16	340.00	2564.00	6940	20230710	-49.57	3485	20240614	0.43	4630	-24.41	20240311	3485	0.43	20240614	6940	-49.57	20230710	3485	0.43	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
87	20240614	110413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3505	-60	5	-1.68	336440130	95720	46.62	3515	3570	3485	4630	2500	3565	3514.83	1.40	0	-8185	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2223	10.31	1.37	12	0.15	340.00	2564.00	6940	20230710	-49.50	3485	20240614	0.57	4630	-24.30	20240311	3485	0.57	20240614	6940	-49.50	20230710	3485	0.57	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
88	20240614	100412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3515	-50	5	-1.40	217017380	61616	30.01	3515	3570	3505	4630	2500	3565	3522.09	1.40	0	-7404	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2230	10.34	1.37	12	0.10	340.00	2564.00	6940	20230710	-49.35	3505	20240614	0.29	4630	-24.08	20240311	3505	0.29	20240614	6940	-49.35	20230710	3505	0.29	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
89	20240614	090415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3545	-20	5	-0.56	76675995	21785	10.61	3515	3570	3515	4630	2500	3565	3519.66	1.40	0	3180	3688	3626	3593	3531	3498	3610	3515	323	1065	500	2630	5	1	63429410	2249	10.43	1.38	12	0.03	340.00	2564.00	6940	20230710	-48.92	3515	20240614	0.85	4630	-23.43	20240311	3515	0.85	20240614	6940	-48.92	20230710	3515	0.85	20240614	2.59	N	037270	500	323 억		890590	N	N	22	N	00	N
90	20240613	160409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3565	-80	5	-2.19	732979405	204438	128.24	3630	3655	3560	4735	2555	3645	3585.36	1.41	0	-1814	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2261	10.49	1.39	12	0.32	340.00	2564.00	6940	20230710	-48.63	3560	20240613	0.14	4630	-23.00	20240311	3560	0.14	20240613	6940	-48.63	20230710	3560	0.14	20240613	2.56	N	037270	500	323 억		892060	N	N	22	N	00	N
91	20240613	150417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3565	-80	5	-2.19	685370605	191079	119.86	3630	3655	3560	4735	2555	3645	3586.84	1.41	0	2051	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2261	10.49	1.39	12	0.30	340.00	2564.00	6940	20230710	-48.63	3560	20240613	0.14	4630	-23.00	20240311	3560	0.14	20240613	6940	-48.63	20230710	3560	0.14	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
92	20240613	140411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3570	-75	5	-2.06	558195985	155383	97.47	3630	3655	3560	4735	2555	3645	3592.39	1.41	0	2676	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2264	10.50	1.39	12	0.24	340.00	2564.00	6940	20230710	-48.56	3560	20240613	0.28	4630	-22.89	20240311	3560	0.28	20240613	6940	-48.56	20230710	3560	0.28	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
93	20240613	130412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3580	-65	5	-1.78	469001480	130413	81.81	3630	3655	3560	4735	2555	3645	3596.28	1.41	0	2852	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2271	10.53	1.40	12	0.21	340.00	2564.00	6940	20230710	-48.41	3560	20240613	0.56	4630	-22.68	20240311	3560	0.56	20240613	6940	-48.41	20230710	3560	0.56	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
94	20240613	120414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3585	-60	5	-1.65	410910170	114182	71.63	3630	3655	3560	4735	2555	3645	3598.73	1.41	0	2905	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2274	10.54	1.40	12	0.18	340.00	2564.00	6940	20230710	-48.34	3560	20240613	0.70	4630	-22.57	20240311	3560	0.70	20240613	6940	-48.34	20230710	3560	0.70	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
95	20240613	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3595	-50	5	-1.37	340531345	94555	59.31	3630	3655	3560	4735	2555	3645	3601.41	1.41	0	2813	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2280	10.57	1.40	12	0.15	340.00	2564.00	6940	20230710	-48.20	3560	20240613	0.98	4630	-22.35	20240311	3560	0.98	20240613	6940	-48.20	20230710	3560	0.98	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
96	20240613	100410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3595	-50	5	-1.37	278618635	77340	48.52	3630	3655	3560	4735	2555	3645	3602.52	1.41	0	2859	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2280	10.57	1.40	12	0.12	340.00	2564.00	6940	20230710	-48.20	3560	20240613	0.98	4630	-22.35	20240311	3560	0.98	20240613	6940	-48.20	20230710	3560	0.98	20240613	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
97	20240613	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3640	-5	5	-0.14	16689210	4597	2.88	3630	3655	3630	4735	2555	3645	3630.46	1.41	0	649	3738	3691	3653	3606	3568	3672	3587	323	1090	500	2690	5	1	63429410	2309	10.71	1.42	12	0.01	340.00	2564.00	6940	20230710	-47.55	3615	20240612	0.69	4630	-21.38	20240311	3615	0.69	20240612	6940	-47.55	20230710	3615	0.69	20240612	2.56	N	037270	500	323 억		892060	N	N	0	N	00	N
98	20240612	160407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3645	-25	5	-0.68	580971495	159331	139.93	3670	3700	3615	4770	2570	3670	3646.32	1.41	0	386	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2312	10.72	1.42	12	0.25	340.00	2564.00	6940	20230710	-47.48	3615	20240612	0.83	4630	-21.27	20240311	3615	0.83	20240612	6940	-47.48	20230710	3615	0.83	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
99	20240612	150415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3655	-15	5	-0.41	413129890	113113	99.34	3670	3700	3635	4770	2570	3670	3652.36	1.41	0	-3910	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2318	10.75	1.43	12	0.18	340.00	2564.00	6940	20230710	-47.33	3635	20240612	0.55	4630	-21.06	20240311	3635	0.55	20240612	6940	-47.33	20230710	3635	0.55	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
100	20240612	140409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3650	-20	5	-0.54	357084720	97748	85.85	3670	3700	3635	4770	2570	3670	3653.11	1.41	0	-3050	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2315	10.74	1.42	12	0.15	340.00	2564.00	6940	20230710	-47.41	3635	20240612	0.41	4630	-21.17	20240311	3635	0.41	20240612	6940	-47.41	20230710	3635	0.41	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
101	20240612	130409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3645	-25	5	-0.68	321577345	88011	77.30	3670	3700	3635	4770	2570	3670	3653.83	1.41	0	-1366	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2312	10.72	1.42	12	0.14	340.00	2564.00	6940	20230710	-47.48	3635	20240612	0.28	4630	-21.27	20240311	3635	0.28	20240612	6940	-47.48	20230710	3635	0.28	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
102	20240612	120407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3655	-15	5	-0.41	239484625	65474	57.50	3670	3700	3645	4770	2570	3670	3657.70	1.41	0	-127	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2318	10.75	1.43	12	0.10	340.00	2564.00	6940	20230710	-47.33	3645	20240612	0.27	4630	-21.06	20240311	3645	0.27	20240612	6940	-47.33	20230710	3645	0.27	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
103	20240612	110407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3650	-20	5	-0.54	213633710	58394	51.28	3670	3700	3645	4770	2570	3670	3658.49	1.41	0	46	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2315	10.74	1.42	12	0.09	340.00	2564.00	6940	20230710	-47.41	3645	20240612	0.14	4630	-21.17	20240311	3645	0.14	20240612	6940	-47.41	20230710	3645	0.14	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
104	20240612	100408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3670	0	3	0.00	55681320	15162	13.32	3670	3700	3660	4770	2570	3670	3672.43	1.41	0	174	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2328	10.79	1.43	12	0.02	340.00	2564.00	6940	20230710	-47.12	3660	20240612	0.27	4630	-20.73	20240311	3660	0.27	20240612	6940	-47.12	20230710	3660	0.27	20240612	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
105	20240612	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3685	15	2	0.41	2135365	580	0.51	3670	3700	3670	4770	2570	3670	3681.77	1.41	0	-92	3746	3707	3686	3647	3626	3697	3637	323	1100	500	2710	5	1	63429410	2337	10.84	1.44	12	0.00	340.00	2564.00	6940	20230710	-46.90	3665	20240611	0.55	4630	-20.41	20240311	3665	0.55	20240611	6940	-46.90	20230710	3665	0.55	20240611	2.57	N	037270	500	323 억		891975	N	N	15	N	00	N
106	20240610	160405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	15	2	0.41	175905885	47377	62.01	3710	3745	3690	4800	2590	3695	3712.90	1.42	0	-1396	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2353	10.91	1.45	12	0.07	340.00	2564.00	6940	20230710	-46.54	3690	20240610	0.54	4630	-19.87	20240311	3690	0.54	20240610	6940	-46.54	20230710	3690	0.54	20240610	2.60	N	037270	500	323 억		903469	N	N	31	N	00	N
107	20240610	150408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	10	2	0.27	150507290	40524	53.04	3710	3745	3690	4800	2590	3695	3714.03	1.42	0	-1246	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2350	10.90	1.45	12	0.06	340.00	2564.00	6940	20230710	-46.61	3690	20240610	0.41	4630	-19.98	20240311	3690	0.41	20240610	6940	-46.61	20230710	3690	0.41	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
108	20240610	140406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	15	2	0.41	138489625	37283	48.80	3710	3745	3690	4800	2590	3695	3714.55	1.42	0	-1247	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2353	10.91	1.45	12	0.06	340.00	2564.00	6940	20230710	-46.54	3690	20240610	0.54	4630	-19.87	20240311	3690	0.54	20240610	6940	-46.54	20230710	3690	0.54	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
109	20240610	130405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	10	2	0.27	129078445	34746	45.48	3710	3745	3690	4800	2590	3695	3714.92	1.42	0	-1221	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2350	10.90	1.45	12	0.05	340.00	2564.00	6940	20230710	-46.61	3690	20240610	0.41	4630	-19.98	20240311	3690	0.41	20240610	6940	-46.61	20230710	3690	0.41	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
110	20240610	120406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3715	20	2	0.54	113214845	30465	39.88	3710	3745	3690	4800	2590	3695	3716.23	1.42	0	-1182	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2356	10.93	1.45	12	0.05	340.00	2564.00	6940	20230710	-46.47	3690	20240610	0.68	4630	-19.76	20240311	3690	0.68	20240610	6940	-46.47	20230710	3690	0.68	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
111	20240610	110408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3720	25	2	0.68	93642090	25189	32.97	3710	3745	3690	4800	2590	3695	3717.58	1.42	0	-1144	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2360	10.94	1.45	12	0.04	340.00	2564.00	6940	20230710	-46.40	3690	20240610	0.81	4630	-19.65	20240311	3690	0.81	20240610	6940	-46.40	20230710	3690	0.81	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
112	20240610	100405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3730	35	2	0.95	80315330	21609	28.28	3710	3745	3690	4800	2590	3695	3716.75	1.42	0	-1140	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2366	10.97	1.45	12	0.03	340.00	2564.00	6940	20230710	-46.25	3690	20240610	1.08	4630	-19.44	20240311	3690	1.08	20240610	6940	-46.25	20230710	3690	1.08	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
113	20240610	090411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3690	-5	5	-0.14	2120660	574	0.75	3710	3710	3690	4800	2590	3695	3694.53	1.42	0	22	3745	3720	3705	3680	3665	3712	3672	323	1105	500	2730	5	1	63429410	2341	10.85	1.44	12	0.00	340.00	2564.00	6940	20230710	-46.83	3690	20240610	0.00	4630	-20.30	20240311	3690	0.00	20240610	6940	-46.83	20230710	3690	0.00	20240610	2.60	N	037270	500	323 억		903469	N	N	2	N	00	N
114	20240607	160417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3695	-15	5	-0.40	274814325	74252	103.74	3710	3730	3690	4820	2600	3710	3701.14	1.44	0	-575	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2344	10.87	1.44	12	0.12	340.00	2564.00	6940	20230710	-46.76	3690	20240607	0.14	4630	-20.19	20240311	3690	0.14	20240607	6940	-46.76	20230710	3690	0.14	20240607	2.58	N	037270	500	323 억		911404	N	N	2	N	00	N
115	20240607	150421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3700	-10	5	-0.27	228232505	61648	86.13	3710	3730	3690	4820	2600	3710	3702.19	1.44	0	-575	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2347	10.88	1.44	12	0.10	340.00	2564.00	6940	20230710	-46.69	3690	20240607	0.27	4630	-20.09	20240311	3690	0.27	20240607	6940	-46.69	20230710	3690	0.27	20240607	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
116	20240607	140418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	0	3	0.00	170503390	46052	64.34	3710	3730	3690	4820	2600	3710	3702.41	1.44	0	-576	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2353	10.91	1.45	12	0.07	340.00	2564.00	6940	20230710	-46.54	3690	20240607	0.54	4630	-19.87	20240311	3690	0.54	20240607	6940	-46.54	20230710	3690	0.54	20240607	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
117	20240607	130419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	-5	5	-0.13	148756120	40189	56.15	3710	3730	3690	4820	2600	3710	3701.41	1.44	0	395	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2350	10.90	1.45	12	0.06	340.00	2564.00	6940	20230710	-46.61	3690	20240607	0.41	4630	-19.98	20240311	3690	0.41	20240607	6940	-46.61	20230710	3690	0.41	20240607	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
118	20240607	120418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3700	-10	5	-0.27	125897040	34017	47.52	3710	3730	3690	4820	2600	3710	3701.00	1.44	0	716	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2347	10.88	1.44	12	0.05	340.00	2564.00	6940	20230710	-46.69	3690	20240607	0.27	4630	-20.09	20240311	3690	0.27	20240607	6940	-46.69	20230710	3690	0.27	20240607	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
119	20240607	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3710	0	3	0.00	64082990	17294	24.16	3710	3730	3700	4820	2600	3710	3705.50	1.44	0	-37	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2353	10.91	1.45	12	0.03	340.00	2564.00	6940	20230710	-46.54	3695	20240605	0.41	4630	-19.87	20240311	3695	0.41	20240605	6940	-46.54	20230710	3695	0.41	20240605	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
120	20240607	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3700	-10	5	-0.27	52165350	14076	19.67	3710	3730	3700	4820	2600	3710	3705.98	1.44	0	-37	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2347	10.88	1.44	12	0.02	340.00	2564.00	6940	20230710	-46.69	3695	20240605	0.14	4630	-20.09	20240311	3695	0.14	20240605	6940	-46.69	20230710	3695	0.14	20240605	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
121	20240607	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3725	15	2	0.40	2060935	555	0.78	3710	3730	3710	4820	2600	3710	3713.41	1.44	0	-37	3753	3731	3713	3691	3673	3742	3702	323	1110	500	2740	5	1	63429410	2363	10.96	1.45	12	0.00	340.00	2564.00	6940	20230710	-46.33	3695	20240605	0.81	4630	-19.55	20240311	3695	0.81	20240605	6940	-46.33	20230710	3695	0.81	20240605	2.58	N	037270	500	323 억		911404	N	N	11	N	00	N
122	20240605	160414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	-5	5	-0.13	263589905	71170	89.96	3700	3735	3695	4825	2605	3715	3703.65	1.43	0	2226	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2353	10.91	1.45	12	0.11	340.00	2564.00	6940	20230710	-46.54	3695	20240605	0.41	4630	-19.87	20240311	3695	0.41	20240605	6940	-46.54	20230710	3695	0.41	20240605	2.57	N	037270	500	323 억		909112	N	N	11	N	00	N
123	20240605	150415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	-10	5	-0.27	248582830	67119	84.84	3700	3735	3695	4825	2605	3715	3703.61	1.43	0	2465	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2350	10.90	1.45	12	0.11	340.00	2564.00	6940	20230710	-46.61	3695	20240605	0.27	4630	-19.98	20240311	3695	0.27	20240605	6940	-46.61	20230710	3695	0.27	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
124	20240605	140413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	-10	5	-0.27	211451245	57089	72.16	3700	3735	3695	4825	2605	3715	3703.89	1.43	0	2571	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2350	10.90	1.45	12	0.09	340.00	2564.00	6940	20230710	-46.61	3695	20240605	0.27	4630	-19.98	20240311	3695	0.27	20240605	6940	-46.61	20230710	3695	0.27	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
125	20240605	130416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	-5	5	-0.13	188273185	50833	64.26	3700	3735	3695	4825	2605	3715	3703.76	1.43	0	2571	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2353	10.91	1.45	12	0.08	340.00	2564.00	6940	20230710	-46.54	3695	20240605	0.41	4630	-19.87	20240311	3695	0.41	20240605	6940	-46.54	20230710	3695	0.41	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
126	20240605	120414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3700	-15	5	-0.40	180785615	48811	61.70	3700	3735	3695	4825	2605	3715	3703.79	1.43	0	2571	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2347	10.88	1.44	12	0.08	340.00	2564.00	6940	20230710	-46.69	3695	20240605	0.14	4630	-20.09	20240311	3695	0.14	20240605	6940	-46.69	20230710	3695	0.14	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
127	20240605	110415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3705	-10	5	-0.27	168398460	45467	57.47	3700	3735	3695	4825	2605	3715	3703.75	1.43	0	2570	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2350	10.90	1.45	12	0.07	340.00	2564.00	6940	20230710	-46.61	3695	20240605	0.27	4630	-19.98	20240311	3695	0.27	20240605	6940	-46.61	20230710	3695	0.27	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
128	20240605	100416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3710	-5	5	-0.13	106218255	28669	36.24	3700	3735	3695	4825	2605	3715	3704.99	1.43	0	2570	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2353	10.91	1.45	12	0.05	340.00	2564.00	6940	20230710	-46.54	3695	20240605	0.41	4630	-19.87	20240311	3695	0.41	20240605	6940	-46.54	20230710	3695	0.41	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
129	20240605	090415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3720	5	2	0.13	21769125	5878	7.43	3700	3720	3700	4825	2605	3715	3703.49	1.43	0	1648	3751	3732	3721	3702	3691	3727	3697	323	1110	500	2740	5	1	63429410	2360	10.94	1.45	12	0.01	340.00	2564.00	6940	20230710	-46.40	3700	20240605	0.54	4630	-19.65	20240311	3700	0.54	20240605	6940	-46.40	20230710	3700	0.54	20240605	2.57	N	037270	500	323 억		909112	N	N	94	N	00	N
130	20240604	160411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3715	-25	5	-0.67	287634460	77278	110.60	3720	3740	3710	4860	2620	3740	3722.08	1.45	0	-15102	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2356	10.93	1.45	12	0.12	340.00	2564.00	6940	20230710	-46.47	3710	20240604	0.13	4630	-19.76	20240311	3710	0.13	20240604	6940	-46.47	20230710	3710	0.13	20240604	2.59	N	037270	500	323 억		922709	N	N	94	N	00	N
131	20240604	150412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3715	-25	5	-0.67	254693405	68413	97.91	3720	3740	3710	4860	2620	3740	3722.88	1.45	0	-14447	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2356	10.93	1.45	12	0.11	340.00	2564.00	6940	20230710	-46.47	3710	20240604	0.13	4630	-19.76	20240311	3710	0.13	20240604	6940	-46.47	20230710	3710	0.13	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
132	20240604	140413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3730	-10	5	-0.27	160877650	43211	61.84	3720	3740	3710	4860	2620	3740	3723.07	1.45	0	-7123	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2366	10.97	1.45	12	0.07	340.00	2564.00	6940	20230710	-46.25	3710	20240604	0.54	4630	-19.44	20240311	3710	0.54	20240604	6940	-46.25	20230710	3710	0.54	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
133	20240604	130411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3730	-10	5	-0.27	143737060	38612	55.26	3720	3740	3710	4860	2620	3740	3722.60	1.45	0	-7043	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2366	10.97	1.45	12	0.06	340.00	2564.00	6940	20230710	-46.25	3710	20240604	0.54	4630	-19.44	20240311	3710	0.54	20240604	6940	-46.25	20230710	3710	0.54	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
134	20240604	120410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3725	-15	5	-0.40	124046475	33327	47.70	3720	3740	3710	4860	2620	3740	3722.10	1.45	0	-6214	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2363	10.96	1.45	12	0.05	340.00	2564.00	6940	20230710	-46.33	3710	20240604	0.40	4630	-19.55	20240311	3710	0.40	20240604	6940	-46.33	20230710	3710	0.40	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
135	20240604	110408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3725	-15	5	-0.40	112618875	30258	43.30	3720	3740	3710	4860	2620	3740	3721.95	1.45	0	-6117	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2363	10.96	1.45	12	0.05	340.00	2564.00	6940	20230710	-46.33	3710	20240604	0.40	4630	-19.55	20240311	3710	0.40	20240604	6940	-46.33	20230710	3710	0.40	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
136	20240604	100409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3720	-20	5	-0.53	66734080	17935	25.67	3720	3740	3710	4860	2620	3740	3720.88	1.45	0	-5970	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2360	10.94	1.45	12	0.03	340.00	2564.00	6940	20230710	-46.40	3710	20240604	0.27	4630	-19.65	20240311	3710	0.27	20240604	6940	-46.40	20230710	3710	0.27	20240604	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
137	20240604	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3725	-15	5	-0.40	5863670	1576	2.26	3720	3740	3720	4860	2620	3740	3720.57	1.45	0	-438	3803	3771	3743	3711	3683	3757	3697	323	1120	500	2760	5	1	63429410	2363	10.96	1.45	12	0.00	340.00	2564.00	6940	20230710	-46.33	3715	20240531	0.27	4630	-19.55	20240311	3715	0.27	20240531	6940	-46.33	20230710	3715	0.27	20240531	2.59	N	037270	500	323 억		922709	N	N	17	N	00	N
138	20240603	160407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	-10	5	-0.27	259761520	69376	61.72	3750	3775	3715	4875	2625	3750	3744.26	1.46	0	-4118	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2372	11.00	1.46	12	0.11	340.00	2564.00	6940	20230710	-46.11	3715	20240603	0.67	4630	-19.22	20240311	3715	0.67	20240603	6940	-46.11	20230710	3715	0.67	20240603	2.60	N	037270	500	323 억		926356	N	N	17	N	00	N
139	20240603	150408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	-10	5	-0.27	243991820	65155	57.97	3750	3775	3715	4875	2625	3750	3744.79	1.46	0	-3984	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2372	11.00	1.46	12	0.10	340.00	2564.00	6940	20230710	-46.11	3715	20240603	0.67	4630	-19.22	20240311	3715	0.67	20240603	6940	-46.11	20230710	3715	0.67	20240603	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
140	20240603	140406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	0	3	0.00	220923610	58987	52.48	3750	3775	3715	4875	2625	3750	3745.29	1.46	0	-2592	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2379	11.03	1.46	12	0.09	340.00	2564.00	6940	20230710	-45.97	3715	20240603	0.94	4630	-19.01	20240311	3715	0.94	20240603	6940	-45.97	20230710	3715	0.94	20240603	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
141	20240603	130407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3735	-15	5	-0.40	177919685	47471	42.23	3750	3775	3715	4875	2625	3750	3747.97	1.46	0	-2565	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2369	10.99	1.46	12	0.07	340.00	2564.00	6940	20230710	-46.18	3715	20240603	0.54	4630	-19.33	20240311	3715	0.54	20240603	6940	-46.18	20230710	3715	0.54	20240603	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
142	20240603	120407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3750	0	3	0.00	161645045	43114	38.36	3750	3775	3715	4875	2625	3750	3749.25	1.46	0	-2565	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2379	11.03	1.46	12	0.07	340.00	2564.00	6940	20230710	-45.97	3715	20240603	0.94	4630	-19.01	20240311	3715	0.94	20240603	6940	-45.97	20230710	3715	0.94	20240603	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
143	20240603	110405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3735	-15	5	-0.40	146182440	38973	34.67	3750	3775	3715	4875	2625	3750	3750.86	1.46	0	-2565	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2369	10.99	1.46	12	0.06	340.00	2564.00	6940	20230710	-46.18	3715	20240603	0.54	4630	-19.33	20240311	3715	0.54	20240603	6940	-46.18	20230710	3715	0.54	20240603	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
144	20240603	100403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3775	25	2	0.67	79739375	21191	18.85	3750	3775	3735	4875	2625	3750	3762.89	1.46	0	-1166	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2394	11.10	1.47	12	0.03	340.00	2564.00	6940	20230710	-45.61	3715	20240531	1.62	4630	-18.47	20240311	3715	1.62	20240531	6940	-45.61	20230710	3715	1.62	20240531	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N
145	20240603	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3770	20	2	0.53	6091795	1617	1.44	3750	3775	3750	4875	2625	3750	3767.34	1.46	0	-280	3813	3781	3748	3716	3683	3797	3732	323	1125	500	2770	5	1	63429410	2391	11.09	1.47	12	0.00	340.00	2564.00	6940	20230710	-45.68	3715	20240531	1.48	4630	-18.57	20240311	3715	1.48	20240531	6940	-45.68	20230710	3715	1.48	20240531	2.60	N	037270	500	323 억		926356	N	N	252	N	00	N