KissMeData/035420/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	1500	2	0.91	117912329900	705802	121.10	167300	169000	165900	215000	115800	165400	167061.66	43.92	0	-31623	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	271060	27.01	1.13	12	0.43	6180.00	148137.00	241500	20230807	-30.89	165000	20240626	1.15	235500	-29.13	20240116	165000	1.15	20240626	241500	-30.89	20230807	165000	1.15	20240626	0.85	N	035420	100	164 억	71326350	N	N	1774	N	N
3	20240628	150442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166500	1100	2	0.67	100908750800	603855	103.60	167300	169000	165900	215000	115800	165400	167107.59	43.92	0	-46750	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	270410	26.94	1.12	12	0.37	6180.00	148137.00	241500	20230807	-31.06	165000	20240626	0.91	235500	-29.30	20240116	165000	0.91	20240626	241500	-31.06	20230807	165000	0.91	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
4	20240628	140439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	1200	2	0.73	87111690800	520827	89.36	167300	169000	166100	215000	115800	165400	167256.48	43.92	0	-39558	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	270573	26.96	1.12	12	0.32	6180.00	148137.00	241500	20230807	-31.01	165000	20240626	0.97	235500	-29.26	20240116	165000	0.97	20240626	241500	-31.01	20230807	165000	0.97	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
5	20240628	130441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	1300	2	0.79	79776361500	476819	81.81	167300	169000	166100	215000	115800	165400	167309.53	43.92	0	-29400	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	270735	26.97	1.13	12	0.29	6180.00	148137.00	241500	20230807	-30.97	165000	20240626	1.03	235500	-29.21	20240116	165000	1.03	20240626	241500	-30.97	20230807	165000	1.03	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
6	20240628	120440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	1300	2	0.79	73368830400	438434	75.22	167300	169000	166100	215000	115800	165400	167342.93	43.92	0	-20022	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	270735	26.97	1.13	12	0.27	6180.00	148137.00	241500	20230807	-30.97	165000	20240626	1.03	235500	-29.21	20240116	165000	1.03	20240626	241500	-30.97	20230807	165000	1.03	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
7	20240628	110434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	900	2	0.54	66604881300	397759	68.24	167300	169000	166100	215000	115800	165400	167450.34	43.92	0	-5337	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	270085	26.91	1.12	12	0.24	6180.00	148137.00	241500	20230807	-31.14	165000	20240626	0.79	235500	-29.38	20240116	165000	0.79	20240626	241500	-31.14	20230807	165000	0.79	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
8	20240628	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	1500	2	0.91	55964027100	333891	57.29	167300	169000	166200	215000	115800	165400	167611.67	43.92	0	10880	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	271060	27.01	1.13	12	0.21	6180.00	148137.00	241500	20230807	-30.89	165000	20240626	1.15	235500	-29.13	20240116	165000	1.15	20240626	241500	-30.89	20230807	165000	1.15	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
9	20240628	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	1700	2	1.03	17737314200	105899	18.17	167300	168300	166900	215000	115800	165400	167492.74	43.92	0	-11386	168466	166932	166166	164632	163866	166550	164250	165	49600	100	125700	100	1	162408594	271385	27.04	1.13	12	0.07	6180.00	148137.00	241500	20230807	-30.81	165000	20240626	1.27	235500	-29.04	20240116	165000	1.27	20240626	241500	-30.81	20230807	165000	1.27	20240626	0.85	N	035420	100	164 억	71326350	N	N	2903	N	N
10	20240627	160427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165400	-3000	5	-1.78	96038973200	577592	90.94	166800	167700	165400	218500	117900	168400	166278.93	44.02	0	-121737	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	268624	26.76	1.12	12	0.36	6180.00	148137.00	241500	20230807	-31.51	165000	20240626	0.24	235500	-29.77	20240116	165000	0.24	20240626	241500	-31.51	20230807	165000	0.24	20240626	0.85	N	035420	100	164 억	71498417	N	N	2903	N	N
11	20240627	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165700	-2700	5	-1.60	82637989600	496599	78.19	166800	167700	165400	218500	117900	168400	166407.33	44.02	0	-142361	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	269111	26.81	1.12	12	0.31	6180.00	148137.00	241500	20230807	-31.39	165000	20240626	0.42	235500	-29.64	20240116	165000	0.42	20240626	241500	-31.39	20230807	165000	0.42	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
12	20240627	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-2300	5	-1.37	62426452000	374678	58.99	166800	167700	166100	218500	117900	168400	166612.95	44.02	0	-113254	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	269761	26.88	1.12	12	0.23	6180.00	148137.00	241500	20230807	-31.22	165000	20240626	0.67	235500	-29.47	20240116	165000	0.67	20240626	241500	-31.22	20230807	165000	0.67	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
13	20240627	130431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	-2100	5	-1.25	55124961200	330747	52.08	166800	167700	166100	218500	117900	168400	166667.34	44.02	0	-105295	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	270085	26.91	1.12	12	0.20	6180.00	148137.00	241500	20230807	-31.14	165000	20240626	0.79	235500	-29.38	20240116	165000	0.79	20240626	241500	-31.14	20230807	165000	0.79	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
14	20240627	120433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	-2100	5	-1.25	47041018200	282111	44.42	166800	167700	166200	218500	117900	168400	166745.68	44.02	0	-97721	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	270085	26.91	1.12	12	0.17	6180.00	148137.00	241500	20230807	-31.14	165000	20240626	0.79	235500	-29.38	20240116	165000	0.79	20240626	241500	-31.14	20230807	165000	0.79	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
15	20240627	110432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	-1800	5	-1.07	34449438100	206578	32.53	166800	167700	166400	218500	117900	168400	166761.28	44.02	0	-73201	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	270573	26.96	1.12	12	0.13	6180.00	148137.00	241500	20230807	-31.01	165000	20240626	0.97	235500	-29.26	20240116	165000	0.97	20240626	241500	-31.01	20230807	165000	0.97	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
16	20240627	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	-1500	5	-0.89	23120296700	138570	21.82	166800	167700	166400	218500	117900	168400	166847.68	44.02	0	-55433	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	271060	27.01	1.13	12	0.09	6180.00	148137.00	241500	20230807	-30.89	165000	20240626	1.15	235500	-29.13	20240116	165000	1.15	20240626	241500	-30.89	20230807	165000	1.15	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
17	20240627	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	-1500	5	-0.89	8149442900	48855	7.69	166800	167700	166400	218500	117900	168400	166804.27	44.02	0	-24671	172000	170200	167600	165800	163200	171100	166700	165	50100	100	127980	100	1	162408594	271060	27.01	1.13	12	0.03	6180.00	148137.00	241500	20230807	-30.89	165000	20240626	1.15	235500	-29.13	20240116	165000	1.15	20240626	241500	-30.89	20230807	165000	1.15	20240626	0.85	N	035420	100	164 억	71498417	N	N	3734	N	N
18	20240626	160430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168400	2000	2	1.20	106006044600	632476	93.68	165800	169400	165000	216000	116500	166400	167603.28	43.98	0	143165	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	273496	27.25	1.14	12	0.39	6180.00	148137.00	241500	20230807	-30.27	165000	20240626	2.06	235500	-28.49	20240116	165000	2.06	20240626	241500	-30.27	20230807	165000	2.06	20240626	0.84	N	035420	100	164 억	71432670	N	N	3734	N	N
19	20240626	150431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168000	1600	2	0.96	97247463100	580433	85.97	165800	169400	165000	216000	116500	166400	167543.19	43.98	0	130932	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	272846	27.18	1.13	12	0.36	6180.00	148137.00	241500	20230807	-30.43	165000	20240626	1.82	235500	-28.66	20240116	165000	1.82	20240626	241500	-30.43	20230807	165000	1.82	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
20	20240626	140430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168900	2500	2	1.50	87875377100	524738	77.73	165800	169400	165000	216000	116500	166400	167465.48	43.98	0	121054	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	274308	27.33	1.14	12	0.32	6180.00	148137.00	241500	20230807	-30.06	165000	20240626	2.36	235500	-28.28	20240116	165000	2.36	20240626	241500	-30.06	20230807	165000	2.36	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
21	20240626	130432	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	169200	2800	2	1.68	78604592700	469862	69.60	165800	169300	165000	216000	116500	166400	167293.15	43.98	0	115217	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	274795	27.38	1.14	12	0.29	6180.00	148137.00	241500	20230807	-29.94	165000	20240626	2.55	235500	-28.15	20240116	165000	2.55	20240626	241500	-29.94	20230807	165000	2.55	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
22	20240626	120430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168600	2200	2	1.32	64725467200	387657	57.42	165800	168900	165000	216000	116500	166400	166965.98	43.98	0	92779	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	273821	27.28	1.14	12	0.24	6180.00	148137.00	241500	20230807	-30.19	165000	20240626	2.18	235500	-28.41	20240116	165000	2.18	20240626	241500	-30.19	20230807	165000	2.18	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
23	20240626	110431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168100	1700	2	1.02	55247475900	331340	49.08	165800	168900	165000	216000	116500	166400	166739.65	43.98	0	77714	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	273009	27.20	1.13	12	0.20	6180.00	148137.00	241500	20230807	-30.39	165000	20240626	1.88	235500	-28.62	20240116	165000	1.88	20240626	241500	-30.39	20230807	165000	1.88	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
24	20240626	100431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168000	1600	2	0.96	35309122300	212831	31.52	165800	168100	165000	216000	116500	166400	165901.89	43.98	0	21073	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	272846	27.18	1.13	12	0.13	6180.00	148137.00	241500	20230807	-30.43	165000	20240626	1.82	235500	-28.66	20240116	165000	1.82	20240626	241500	-30.43	20230807	165000	1.82	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
25	20240626	090430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	165300	-1100	5	-0.66	5456163000	32958	4.88	165800	166300	165100	216000	116500	166400	165545.99	43.98	0	-5700	169533	167966	166833	165266	164133	167400	164700	165	49600	100	126460	100	1	162408594	268461	26.75	1.12	12	0.02	6180.00	148137.00	241500	20230807	-31.55	165100	20240626	0.12	235500	-29.81	20240116	165100	0.12	20240626	241500	-31.55	20230807	165100	0.12	20240626	0.84	N	035420	100	164 억	71432670	N	N	2816	N	N
26	20240625	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	-2500	5	-1.48	111904977600	671918	113.67	168200	168400	165700	219500	118300	168900	166542.87	44.03	9343	-45195	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	270248	26.93	1.12	12	0.41	6180.00	148137.00	241500	20230807	-31.10	165100	20240619	0.79	235500	-29.34	20240116	165100	0.79	20240619	241500	-31.10	20230807	165100	0.79	20240619	0.84	N	035420	100	164 억	71509683	N	N	2816	N	N
27	20240625	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166200	-2700	5	-1.60	98936214600	593949	100.48	168200	168400	165700	219500	118300	168900	166570.23	44.03	9343	-55629	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	269923	26.89	1.12	12	0.37	6180.00	148137.00	241500	20230807	-31.18	165100	20240619	0.67	235500	-29.43	20240116	165100	0.67	20240619	241500	-31.18	20230807	165100	0.67	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
28	20240625	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	-3000	5	-1.78	84224579800	505292	85.49	168200	168400	165700	219500	118300	168900	166681.21	44.03	9343	-58574	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	269436	26.84	1.12	12	0.31	6180.00	148137.00	241500	20230807	-31.30	165100	20240619	0.48	235500	-29.55	20240116	165100	0.48	20240619	241500	-31.30	20230807	165100	0.48	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
29	20240625	130431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	-3000	5	-1.78	74596384800	447258	75.67	168200	168400	165700	219500	118300	168900	166781.97	44.03	9343	-53617	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	269436	26.84	1.12	12	0.28	6180.00	148137.00	241500	20230807	-31.30	165100	20240619	0.48	235500	-29.55	20240116	165100	0.48	20240619	241500	-31.30	20230807	165100	0.48	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
30	20240625	120432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166200	-2700	5	-1.60	57870639900	346471	58.62	168200	168400	166100	219500	118300	168900	167024.18	44.03	9343	-36270	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	269923	26.89	1.12	12	0.21	6180.00	148137.00	241500	20230807	-31.18	165100	20240619	0.67	235500	-29.43	20240116	165100	0.67	20240619	241500	-31.18	20230807	165100	0.67	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
31	20240625	110434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	-2100	5	-1.24	40980253000	245045	41.46	168200	168400	166600	219500	118300	168900	167229.79	44.03	9343	-15901	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	270898	26.99	1.13	12	0.15	6180.00	148137.00	241500	20230807	-30.93	165100	20240619	1.03	235500	-29.17	20240116	165100	1.03	20240619	241500	-30.93	20230807	165100	1.03	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
32	20240625	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167200	-1700	5	-1.01	29018383200	173456	29.35	168200	168400	166600	219500	118300	168900	167287.40	44.03	9343	-8703	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	271547	27.06	1.13	12	0.11	6180.00	148137.00	241500	20230807	-30.77	165100	20240619	1.27	235500	-29.00	20240116	165100	1.27	20240619	241500	-30.77	20230807	165100	1.27	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
33	20240625	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	-1300	5	-0.77	7195861700	42925	7.26	168200	168400	166800	219500	118300	168900	167612.33	44.03	9343	-10527	172433	170666	168933	167166	165433	171550	168050	165	50600	100	128360	100	1	162408594	272197	27.12	1.13	12	0.03	6180.00	148137.00	241500	20230807	-30.60	165100	20240619	1.51	235500	-28.83	20240116	165100	1.51	20240619	241500	-30.60	20230807	165100	1.51	20240619	0.84	N	035420	100	164 억	71509683	N	N	1538	N	N
34	20240624	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	1300	2	0.78	99387822400	588135	67.44	167700	170700	167200	217500	117400	167600	168988.36	44.04	0	61153	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	274308	27.33	1.14	12	0.36	6180.00	148137.00	241500	20230807	-30.06	165100	20240619	2.30	235500	-28.28	20240116	165100	2.30	20240619	241500	-30.06	20230807	165100	2.30	20240619	0.84	N	035420	100	164 억	71531135	N	N	1538	N	N
35	20240624	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	1400	2	0.84	89228640200	527989	60.55	167700	170700	167200	217500	117400	167600	168997.35	44.04	0	55657	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	274471	27.35	1.14	12	0.33	6180.00	148137.00	241500	20230807	-30.02	165100	20240619	2.36	235500	-28.24	20240116	165100	2.36	20240619	241500	-30.02	20230807	165100	2.36	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
36	20240624	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	1300	2	0.78	78599825700	465075	53.33	167700	170700	167200	217500	117400	167600	169004.85	44.04	0	44829	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	274308	27.33	1.14	12	0.29	6180.00	148137.00	241500	20230807	-30.06	165100	20240619	2.30	235500	-28.28	20240116	165100	2.30	20240619	241500	-30.06	20230807	165100	2.30	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
37	20240624	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	500	2	0.30	68095905100	402874	46.20	167700	170700	167200	217500	117400	167600	169025.58	44.04	0	30381	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	273009	27.20	1.13	12	0.25	6180.00	148137.00	241500	20230807	-30.39	165100	20240619	1.82	235500	-28.62	20240116	165100	1.82	20240619	241500	-30.39	20230807	165100	1.82	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
38	20240624	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	900	2	0.54	60937551100	360324	41.32	167700	170700	167200	217500	117400	167600	169119.08	44.04	0	32404	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	273658	27.27	1.14	12	0.22	6180.00	148137.00	241500	20230807	-30.23	165100	20240619	2.06	235500	-28.45	20240116	165100	2.06	20240619	241500	-30.23	20230807	165100	2.06	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
39	20240624	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	1300	2	0.78	53743161800	317666	36.43	167700	170700	167200	217500	117400	167600	169181.72	44.04	0	32024	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	274308	27.33	1.14	12	0.20	6180.00	148137.00	241500	20230807	-30.06	165100	20240619	2.30	235500	-28.28	20240116	165100	2.30	20240619	241500	-30.06	20230807	165100	2.30	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
40	20240624	100429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	1900	2	1.13	39522350900	233604	26.79	167700	170700	167200	217500	117400	167600	169185.75	44.04	0	37273	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	275283	27.43	1.14	12	0.14	6180.00	148137.00	241500	20230807	-29.81	165100	20240619	2.67	235500	-28.03	20240116	165100	2.67	20240619	241500	-29.81	20230807	165100	2.67	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
41	20240624	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	300	2	0.18	4520649100	26949	3.09	167700	168200	167200	217500	117400	167600	167748.71	44.04	0	-4719	169466	168532	167066	166132	164666	169000	166600	165	49900	100	127370	100	1	162408594	272684	27.17	1.13	12	0.02	6180.00	148137.00	241500	20230807	-30.48	165100	20240619	1.70	235500	-28.70	20240116	165100	1.70	20240619	241500	-30.48	20230807	165100	1.70	20240619	0.84	N	035420	100	164 억	71531135	N	N	2826	N	N
42	20240621	160416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	400	2	0.24	142962915800	856091	147.17	166200	168000	165600	217000	117100	167200	166994.00	44.09	0	-19932	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	272197	27.12	1.13	12	0.53	6180.00	148137.00	241500	20230807	-30.60	165100	20240619	1.51	235500	-28.83	20240116	165100	1.51	20240619	241500	-30.60	20230807	165100	1.51	20240619	0.84	N	035420	100	164 억	71600087	N	N	2826	N	N
43	20240621	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	400	2	0.24	84746247100	508748	87.46	166200	168000	165600	217000	117100	167200	166577.93	44.09	0	-6353	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	272197	27.12	1.13	12	0.31	6180.00	148137.00	241500	20230807	-30.60	165100	20240619	1.51	235500	-28.83	20240116	165100	1.51	20240619	241500	-30.60	20230807	165100	1.51	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
44	20240621	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	-800	5	-0.48	67241558100	404116	69.47	166200	167800	165600	217000	117100	167200	166391.54	44.09	0	-26307	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	270248	26.93	1.12	12	0.25	6180.00	148137.00	241500	20230807	-31.10	165100	20240619	0.79	235500	-29.34	20240116	165100	0.79	20240619	241500	-31.10	20230807	165100	0.79	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
45	20240621	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166000	-1200	5	-0.72	57582366500	345978	59.48	166200	167800	165600	217000	117100	167200	166433.41	44.09	0	-32084	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	269598	26.86	1.12	12	0.21	6180.00	148137.00	241500	20230807	-31.26	165100	20240619	0.55	235500	-29.51	20240116	165100	0.55	20240619	241500	-31.26	20230807	165100	0.55	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
46	20240621	120418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-1100	5	-0.66	51766026900	310929	53.45	166200	167800	165600	217000	117100	167200	166488.05	44.09	0	-28342	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	269761	26.88	1.12	12	0.19	6180.00	148137.00	241500	20230807	-31.22	165100	20240619	0.61	235500	-29.47	20240116	165100	0.61	20240619	241500	-31.22	20230807	165100	0.61	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
47	20240621	110417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166000	-1200	5	-0.72	44819387100	269064	46.26	166200	167800	165600	217000	117100	167200	166574.98	44.09	0	-19105	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	269598	26.86	1.12	12	0.17	6180.00	148137.00	241500	20230807	-31.26	165100	20240619	0.55	235500	-29.51	20240116	165100	0.55	20240619	241500	-31.26	20230807	165100	0.55	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
48	20240621	100415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166500	-700	5	-0.42	27338961600	163822	28.16	166200	167800	165600	217000	117100	167200	166881.94	44.09	0	-3473	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	270410	26.94	1.12	12	0.10	6180.00	148137.00	241500	20230807	-31.06	165100	20240619	0.85	235500	-29.30	20240116	165100	0.85	20240619	241500	-31.06	20230807	165100	0.85	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
49	20240621	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167400	200	2	0.12	6418014800	38574	6.63	166200	167400	165600	217000	117100	167200	166379.97	44.09	0	-2083	171000	169100	167800	165900	164600	168450	165250	165	49800	100	127070	100	1	162408594	271872	27.09	1.13	12	0.02	6180.00	148137.00	241500	20230807	-30.68	165100	20240619	1.39	235500	-28.92	20240116	165100	1.39	20240619	241500	-30.68	20230807	165100	1.39	20240619	0.84	N	035420	100	164 억	71600087	N	N	950	N	N
50	20240620	160416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167200	-700	5	-0.42	92937480100	555128	71.76	167500	169700	166500	218000	117600	167900	167417.13	44.12	0	1657	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271547	27.06	1.13	12	0.34	6180.00	148137.00	241500	20230807	-30.77	165100	20240619	1.27	235500	-29.00	20240116	165100	1.27	20240619	241500	-30.77	20230807	165100	1.27	20240619	0.86	N	035420	100	164 억	71652655	N	N	950	N	N
51	20240620	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	-800	5	-0.48	83695193800	499831	64.61	167500	169700	166500	218000	117600	167900	167446.95	44.12	0	6027	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271385	27.04	1.13	12	0.31	6180.00	148137.00	241500	20230807	-30.81	165100	20240619	1.21	235500	-29.04	20240116	165100	1.21	20240619	241500	-30.81	20230807	165100	1.21	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
52	20240620	140415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167700	-200	5	-0.12	70740458900	422373	54.60	167500	169700	166500	218000	117600	167900	167483.35	44.12	0	107	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	272359	27.14	1.13	12	0.26	6180.00	148137.00	241500	20230807	-30.56	165100	20240619	1.57	235500	-28.79	20240116	165100	1.57	20240619	241500	-30.56	20230807	165100	1.57	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
53	20240620	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167300	-600	5	-0.36	51022427900	305179	39.45	167500	168300	166500	218000	117600	167900	167188.45	44.12	0	-2643	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271710	27.07	1.13	12	0.19	6180.00	148137.00	241500	20230807	-30.72	165100	20240619	1.33	235500	-28.96	20240116	165100	1.33	20240619	241500	-30.72	20230807	165100	1.33	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
54	20240620	120415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	-1000	5	-0.60	45406596800	271562	35.10	167500	168300	166500	218000	117600	167900	167205.18	44.12	0	-979	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271060	27.01	1.13	12	0.17	6180.00	148137.00	241500	20230807	-30.89	165100	20240619	1.09	235500	-29.13	20240116	165100	1.09	20240619	241500	-30.89	20230807	165100	1.09	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
55	20240620	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167000	-900	5	-0.54	32256511400	192737	24.91	167500	168300	166600	218000	117600	167900	167360.15	44.12	0	-1391	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271222	27.02	1.13	12	0.12	6180.00	148137.00	241500	20230807	-30.85	165100	20240619	1.15	235500	-29.09	20240116	165100	1.15	20240619	241500	-30.85	20230807	165100	1.15	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
56	20240620	100417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167200	-700	5	-0.42	23684493700	141456	18.29	167500	168300	166600	218000	117600	167900	167433.53	44.12	0	2032	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271547	27.06	1.13	12	0.09	6180.00	148137.00	241500	20230807	-30.77	165100	20240619	1.27	235500	-29.00	20240116	165100	1.27	20240619	241500	-30.77	20230807	165100	1.27	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
57	20240620	090421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	-800	5	-0.48	3810917100	22790	2.95	167500	167800	166700	218000	117600	167900	167217.78	44.12	0	-3895	170433	169166	167133	165866	163833	169800	166500	165	50100	100	127600	100	1	162408594	271385	27.04	1.13	12	0.01	6180.00	148137.00	241500	20230807	-30.81	165100	20240619	1.21	235500	-29.04	20240116	165100	1.21	20240619	241500	-30.81	20230807	165100	1.21	20240619	0.86	N	035420	100	164 억	71652655	N	N	3741	N	N
58	20240619	160414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	167900	1100	2	0.66	128268364200	770355	116.13	167700	168400	165100	216500	116800	166800	166502.89	44.13	0	59975	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	272684	27.17	1.13	12	0.47	6180.00	148137.00	241500	20230807	-30.48	165100	20240619	1.70	235500	-28.70	20240116	165100	1.70	20240619	241500	-30.48	20230807	165100	1.70	20240619	0.83	N	035420	100	164 억	71678529	N	N	3741	N	N
59	20240619	150413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	167500	700	2	0.42	117741381600	707612	106.68	167700	168400	165100	216500	116800	166800	166392.52	44.13	0	45039	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	272034	27.10	1.13	12	0.44	6180.00	148137.00	241500	20230807	-30.64	165100	20240619	1.45	235500	-28.87	20240116	165100	1.45	20240619	241500	-30.64	20230807	165100	1.45	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
60	20240619	140416	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	167100	300	2	0.18	100603068400	605333	91.26	167700	168400	165100	216500	116800	166800	166194.50	44.13	0	16503	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	271385	27.04	1.13	12	0.37	6180.00	148137.00	241500	20230807	-30.81	165100	20240619	1.21	235500	-29.04	20240116	165100	1.21	20240619	241500	-30.81	20230807	165100	1.21	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
61	20240619	130414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166600	-200	5	-0.12	88336960300	531923	80.19	167700	168400	165100	216500	116800	166800	166070.84	44.13	0	-224	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	270573	26.96	1.12	12	0.33	6180.00	148137.00	241500	20230807	-31.01	165100	20240619	0.91	235500	-29.26	20240116	165100	0.91	20240619	241500	-31.01	20230807	165100	0.91	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
62	20240619	120412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	165400	-1400	5	-0.84	74552604400	448925	67.68	167700	168400	165100	216500	116800	166800	166069.04	44.13	0	-19829	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	268624	26.76	1.12	12	0.28	6180.00	148137.00	241500	20230807	-31.51	165100	20240619	0.18	235500	-29.77	20240116	165100	0.18	20240619	241500	-31.51	20230807	165100	0.18	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
63	20240619	110415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	165400	-1400	5	-0.84	59813013400	359718	54.23	167700	168400	165100	216500	116800	166800	166277.39	44.13	0	-20093	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	268624	26.76	1.12	12	0.22	6180.00	148137.00	241500	20230807	-31.51	165100	20240619	0.18	235500	-29.77	20240116	165100	0.18	20240619	241500	-31.51	20230807	165100	0.18	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
64	20240619	100417	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	165800	-1000	5	-0.60	36000269500	215803	32.53	167700	168400	165600	216500	116800	166800	166820.07	44.13	0	-16271	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	269273	26.83	1.12	12	0.13	6180.00	148137.00	241500	20230807	-31.35	165600	20240619	0.12	235500	-29.60	20240116	165600	0.12	20240619	241500	-31.35	20230807	165600	0.12	20240619	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
65	20240619	090421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	700	2	0.42	5393915500	32147	4.85	167700	168400	167200	216500	116800	166800	167791.70	44.13	0	4301	170600	168700	167500	165600	164400	169650	166550	165	49700	100	126760	100	1	162408594	272034	27.10	1.13	12	0.02	6180.00	148137.00	241500	20230807	-30.64	166000	20240617	0.90	235500	-28.87	20240116	166000	0.90	20240617	241500	-30.64	20230807	166000	0.90	20240617	0.83	N	035420	100	164 억	71678529	N	N	1534	N	N
66	20240618	160412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	700	2	0.42	103808901900	619100	70.63	166700	169400	166300	215500	116300	166100	167678.59	44.11	0	68060	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	270898	26.99	1.13	12	0.38	6180.00	148137.00	241500	20230807	-30.93	166000	20240617	0.48	235500	-29.17	20240116	166000	0.48	20240617	241500	-30.93	20230807	166000	0.48	20240617	0.82	N	035420	100	164 억	71643928	N	N	1534	N	N
67	20240618	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	800	2	0.48	96438525600	574924	65.59	166700	169400	166300	215500	116300	166100	167741.51	44.11	0	65026	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	271060	27.01	1.13	12	0.35	6180.00	148137.00	241500	20230807	-30.89	166000	20240617	0.54	235500	-29.13	20240116	166000	0.54	20240617	241500	-30.89	20230807	166000	0.54	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
68	20240618	140410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167200	1100	2	0.66	79684787600	474467	54.13	166700	169400	166300	215500	116300	166100	167946.13	44.11	0	62007	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	271547	27.06	1.13	12	0.29	6180.00	148137.00	241500	20230807	-30.77	166000	20240617	0.72	235500	-29.00	20240116	166000	0.72	20240617	241500	-30.77	20230807	166000	0.72	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
69	20240618	130414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167400	1300	2	0.78	74543362000	443739	50.62	166700	169400	166300	215500	116300	166100	167989.45	44.11	0	64594	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	271872	27.09	1.13	12	0.27	6180.00	148137.00	241500	20230807	-30.68	166000	20240617	0.84	235500	-28.92	20240116	166000	0.84	20240617	241500	-30.68	20230807	166000	0.84	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
70	20240618	120413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167200	1100	2	0.66	69484048500	413512	47.17	166700	169400	166300	215500	116300	166100	168034.21	44.11	0	63868	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	271547	27.06	1.13	12	0.25	6180.00	148137.00	241500	20230807	-30.77	166000	20240617	0.72	235500	-29.00	20240116	166000	0.72	20240617	241500	-30.77	20230807	166000	0.72	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
71	20240618	110411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	1500	2	0.90	61662139700	366781	41.84	166700	169400	166300	215500	116300	166100	168117.37	44.11	0	67388	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	272197	27.12	1.13	12	0.23	6180.00	148137.00	241500	20230807	-30.60	166000	20240617	0.96	235500	-28.83	20240116	166000	0.96	20240617	241500	-30.60	20230807	166000	0.96	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
72	20240618	100413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168600	2500	2	1.51	47204669100	280848	32.04	166700	169400	166300	215500	116300	166100	168079.47	44.11	0	55022	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	273821	27.28	1.14	12	0.17	6180.00	148137.00	241500	20230807	-30.19	166000	20240617	1.57	235500	-28.41	20240116	166000	1.57	20240617	241500	-30.19	20230807	166000	1.57	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
73	20240618	090416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	1000	2	0.60	8976141700	53782	6.14	166700	167500	166300	215500	116300	166100	166899.48	44.11	0	992	170566	168332	167166	164932	163766	167750	164350	165	49400	100	126230	100	1	162408594	271385	27.04	1.13	12	0.03	6180.00	148137.00	241500	20230807	-30.81	166000	20240617	0.66	235500	-29.04	20240116	166000	0.66	20240617	241500	-30.81	20230807	166000	0.66	20240617	0.82	N	035420	100	164 억	71643928	N	N	1916	N	N
74	20240617	160410	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166100	-3800	5	-2.24	145287358800	871082	128.54	168800	169400	166000	220500	119000	169900	166789.48	44.25	0	-160632	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	269761	26.88	1.12	12	0.54	6180.00	148137.00	241500	20230807	-31.22	166000	20240617	0.06	235500	-29.47	20240116	166000	0.06	20240617	241500	-31.22	20230807	166000	0.06	20240617	0.83	N	035420	100	164 억	71864694	N	N	1700	N	N
75	20240617	150414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166100	-3800	5	-2.24	133759998100	801682	118.30	168800	169400	166000	220500	119000	169900	166848.05	44.25	0	-158759	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	269761	26.88	1.12	12	0.49	6180.00	148137.00	241500	20230807	-31.22	166000	20240617	0.06	235500	-29.47	20240116	166000	0.06	20240617	241500	-31.22	20230807	166000	0.06	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
76	20240617	140407	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166100	-3800	5	-2.24	119346250400	714891	105.49	168800	169400	166000	220500	119000	169900	166942.04	44.25	0	-146124	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	269761	26.88	1.12	12	0.44	6180.00	148137.00	241500	20230807	-31.22	166000	20240617	0.06	235500	-29.47	20240116	166000	0.06	20240617	241500	-31.22	20230807	166000	0.06	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
77	20240617	130408	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166200	-3700	5	-2.18	102536045500	613722	90.57	168800	169400	166200	220500	119000	169900	167071.07	44.25	0	-137280	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	269923	26.89	1.12	12	0.38	6180.00	148137.00	241500	20230807	-31.18	166200	20240617	0.00	235500	-29.43	20240116	166200	0.00	20240617	241500	-31.18	20230807	166200	0.00	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
78	20240617	120409	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166400	-3500	5	-2.06	91939679300	550038	81.17	168800	169400	166200	220500	119000	169900	167150.00	44.25	0	-128418	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	270248	26.93	1.12	12	0.34	6180.00	148137.00	241500	20230807	-31.10	166200	20240617	0.12	235500	-29.34	20240116	166200	0.12	20240617	241500	-31.10	20230807	166200	0.12	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
79	20240617	110406	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	166400	-3500	5	-2.06	75202659200	449406	66.32	168800	169400	166200	220500	119000	169900	167336.19	44.25	0	-110384	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	270248	26.93	1.12	12	0.28	6180.00	148137.00	241500	20230807	-31.10	166200	20240617	0.12	235500	-29.34	20240116	166200	0.12	20240617	241500	-31.10	20230807	166200	0.12	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
80	20240617	100409	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	167600	-2300	5	-1.35	32034865300	190712	28.14	168800	169400	167000	220500	119000	169900	167972.05	44.25	0	-30167	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	272197	27.12	1.13	12	0.12	6180.00	148137.00	241500	20230807	-30.60	167000	20240617	0.36	235500	-28.83	20240116	167000	0.36	20240617	241500	-30.60	20230807	167000	0.36	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
81	20240617	090409	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	167900	-2000	5	-1.18	9844536100	58584	8.65	168800	169400	167000	220500	119000	169900	168031.78	44.25	0	-20356	172300	171100	169900	168700	167500	171700	169300	165	50600	100	129120	100	1	162408594	272684	27.17	1.13	12	0.04	6180.00	148137.00	241500	20230807	-30.48	167000	20240617	0.54	235500	-28.70	20240116	167000	0.54	20240617	241500	-30.48	20230807	167000	0.54	20240617	0.83	N	035420	100	164 억	71864694	N	N	4961	N	N
82	20240614	160337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	0	3	0.00	114394350500	673880	68.56	169300	171100	168700	220500	119000	169900	169754.50	44.27	0	-22403	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	275932	27.49	1.15	12	0.41	6180.00	148137.00	241500	20230807	-29.65	167700	20240612	1.31	235500	-27.86	20240116	167700	1.31	20240612	241500	-29.65	20230807	167700	1.31	20240612	0.81	N	035420	100	164 억	71901180	N	N	4961	N	N
83	20240614	150338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169700	-200	5	-0.12	96814573700	570360	58.03	169300	171100	168700	220500	119000	169900	169742.86	44.27	0	-35238	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	275607	27.46	1.15	12	0.35	6180.00	148137.00	241500	20230807	-29.73	167700	20240612	1.19	235500	-27.94	20240116	167700	1.19	20240612	241500	-29.73	20230807	167700	1.19	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
84	20240614	140338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169700	-200	5	-0.12	84372701400	497111	50.58	169300	171100	168700	220500	119000	169900	169726.00	44.27	0	-40646	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	275607	27.46	1.15	12	0.31	6180.00	148137.00	241500	20230807	-29.73	167700	20240612	1.19	235500	-27.94	20240116	167700	1.19	20240612	241500	-29.73	20230807	167700	1.19	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
85	20240614	130337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	-400	5	-0.24	75847870700	446859	45.46	169300	171100	168700	220500	119000	169900	169735.50	44.27	0	-43770	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	275283	27.43	1.14	12	0.28	6180.00	148137.00	241500	20230807	-29.81	167700	20240612	1.07	235500	-28.03	20240116	167700	1.07	20240612	241500	-29.81	20230807	167700	1.07	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
86	20240614	120340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169300	-600	5	-0.35	65572970300	386324	39.31	169300	171100	168700	220500	119000	169900	169735.60	44.27	0	-48668	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	274958	27.39	1.14	12	0.24	6180.00	148137.00	241500	20230807	-29.90	167700	20240612	0.95	235500	-28.11	20240116	167700	0.95	20240612	241500	-29.90	20230807	167700	0.95	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
87	20240614	110402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	-900	5	-0.53	55116507500	324486	33.01	169300	171100	168700	220500	119000	169900	169857.86	44.27	0	-39186	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	274471	27.35	1.14	12	0.20	6180.00	148137.00	241500	20230807	-30.02	167700	20240612	0.78	235500	-28.24	20240116	167700	0.78	20240612	241500	-30.02	20230807	167700	0.78	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
88	20240614	100402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	400	2	0.24	30760907600	180798	18.39	169300	171100	169300	220500	119000	169900	170139.93	44.27	0	-12851	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	276582	27.56	1.15	12	0.11	6180.00	148137.00	241500	20230807	-29.48	167700	20240612	1.55	235500	-27.69	20240116	167700	1.55	20240612	241500	-29.48	20230807	167700	1.55	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
89	20240614	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	200	2	0.12	7210620300	42498	4.32	169300	170400	169300	220500	119000	169900	169668.46	44.27	0	-3232	174033	171966	170933	168866	167833	171450	168350	165	50600	100	129120	100	1	162408594	276257	27.52	1.15	12	0.03	6180.00	148137.00	241500	20230807	-29.57	167700	20240612	1.43	235500	-27.77	20240116	167700	1.43	20240612	241500	-29.57	20230807	167700	1.43	20240612	0.81	N	035420	100	164 억	71901180	N	N	11451	N	N
90	20240613	160359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	1500	2	0.89	167219113700	977648	99.99	170000	173000	169900	218500	117900	168400	171045.91	44.20	0	100907	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	275932	27.49	1.15	12	0.60	6180.00	148137.00	241500	20230807	-29.65	167700	20240612	1.31	235500	-27.86	20240116	167700	1.31	20240612	241500	-29.65	20230807	167700	1.31	20240612	0.79	N	035420	100	164 억	71788516	N	N	10707	N	N
91	20240613	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	2200	2	1.31	128175762000	748043	76.50	170000	173000	169900	218500	117900	168400	171348.42	44.20	0	133511	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	277069	27.61	1.15	12	0.46	6180.00	148137.00	241500	20230807	-29.36	167700	20240612	1.73	235500	-27.56	20240116	167700	1.73	20240612	241500	-29.36	20230807	167700	1.73	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
92	20240613	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	2600	2	1.54	112117245300	653929	66.88	170000	173000	169900	218500	117900	168400	171452.06	44.20	0	137367	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	277719	27.67	1.15	12	0.40	6180.00	148137.00	241500	20230807	-29.19	167700	20240612	1.97	235500	-27.39	20240116	167700	1.97	20240612	241500	-29.19	20230807	167700	1.97	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
93	20240613	130403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	2700	2	1.60	101265379300	590489	60.39	170000	173000	169900	218500	117900	168400	171494.49	44.20	0	125525	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	277881	27.69	1.16	12	0.36	6180.00	148137.00	241500	20230807	-29.15	167700	20240612	2.03	235500	-27.35	20240116	167700	2.03	20240612	241500	-29.15	20230807	167700	2.03	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
94	20240613	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	2400	2	1.43	92484973600	539132	55.14	170000	173000	169900	218500	117900	168400	171544.65	44.20	0	117652	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	277394	27.64	1.15	12	0.33	6180.00	148137.00	241500	20230807	-29.28	167700	20240612	1.85	235500	-27.47	20240116	167700	1.85	20240612	241500	-29.28	20230807	167700	1.85	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
95	20240613	110359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	2800	2	1.66	80045541800	466318	47.69	170000	173000	169900	218500	117900	168400	171654.93	44.20	0	115888	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	278044	27.70	1.16	12	0.29	6180.00	148137.00	241500	20230807	-29.11	167700	20240612	2.09	235500	-27.30	20240116	167700	2.09	20240612	241500	-29.11	20230807	167700	2.09	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
96	20240613	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	3400	2	2.02	64184672000	373818	38.23	170000	173000	169900	218500	117900	168400	171700.99	44.20	0	106994	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	279018	27.80	1.16	12	0.23	6180.00	148137.00	241500	20230807	-28.86	167700	20240612	2.44	235500	-27.05	20240116	167700	2.44	20240612	241500	-28.86	20230807	167700	2.44	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
97	20240613	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	3900	2	2.32	21634882100	126569	12.94	170000	172500	169900	218500	117900	168400	170935.00	44.20	0	46715	172200	170300	169000	167100	165800	169650	166450	165	50100	100	127980	100	1	162408594	279830	27.88	1.16	12	0.08	6180.00	148137.00	241500	20230807	-28.65	167700	20240612	2.74	235500	-26.84	20240116	167700	2.74	20240612	241500	-28.65	20230807	167700	2.74	20240612	0.79	N	035420	100	164 억	71788516	N	N	614	N	N
98	20240612	160357	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168400	-1800	5	-1.06	164249917200	972335	160.27	170000	170900	167700	221000	119200	170200	168924.18	44.37	0	-109167	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	273496	27.25	1.14	12	0.60	6180.00	148137.00	241500	20230807	-30.27	167700	20240612	0.42	235500	-28.49	20240116	167700	0.42	20240612	241500	-30.27	20230807	167700	0.42	20240612	0.78	N	035420	100	164 억	72054514	N	N	614	N	N
99	20240612	150403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168600	-1600	5	-0.94	150176163600	888725	146.49	170000	170900	167700	221000	119200	170200	168979.32	44.37	0	-125508	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	273821	27.28	1.14	12	0.55	6180.00	148137.00	241500	20230807	-30.19	167700	20240612	0.54	235500	-28.41	20240116	167700	0.54	20240612	241500	-30.19	20230807	167700	0.54	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
100	20240612	140358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168200	-2000	5	-1.18	118253050500	698817	115.19	170000	170900	168200	221000	119200	170200	169218.89	44.37	0	-116523	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	273171	27.22	1.14	12	0.43	6180.00	148137.00	241500	20230807	-30.35	168200	20240612	0.00	235500	-28.58	20240116	168200	0.00	20240612	241500	-30.35	20230807	168200	0.00	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
101	20240612	130358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	168700	-1500	5	-0.88	91941596700	542670	89.45	170000	170900	168700	221000	119200	170200	169424.49	44.37	0	-80470	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	273983	27.30	1.14	12	0.33	6180.00	148137.00	241500	20230807	-30.14	168700	20240612	0.00	235500	-28.37	20240116	168700	0.00	20240612	241500	-30.14	20230807	168700	0.00	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
102	20240612	120357	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	169000	-1200	5	-0.71	75965200700	448041	73.85	170000	170900	168800	221000	119200	170200	169549.64	44.37	0	-67345	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	274471	27.35	1.14	12	0.28	6180.00	148137.00	241500	20230807	-30.02	168800	20240612	0.12	235500	-28.24	20240116	168800	0.12	20240612	241500	-30.02	20230807	168800	0.12	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
103	20240612	110357	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	169000	-1200	5	-0.71	66893970200	394354	65.00	170000	170900	168800	221000	119200	170200	169629.22	44.37	0	-54875	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	274471	27.35	1.14	12	0.24	6180.00	148137.00	241500	20230807	-30.02	168800	20240612	0.12	235500	-28.24	20240116	168800	0.12	20240612	241500	-30.02	20230807	168800	0.12	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
104	20240612	100357	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170100	-100	5	-0.06	27987082600	164504	27.12	170000	170900	169700	221000	119200	170200	170130.10	44.37	0	-13753	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	276257	27.52	1.15	12	0.10	6180.00	148137.00	241500	20230807	-29.57	169700	20240612	0.24	235500	-27.77	20240116	169700	0.24	20240612	241500	-29.57	20230807	169700	0.24	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
105	20240612	090358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170700	500	2	0.29	3948260000	23200	3.82	170000	170900	170000	221000	119200	170200	170183.61	44.37	0	-2315	172066	171132	170566	169632	169066	170850	169350	165	50800	100	129350	100	1	162408594	277231	27.62	1.15	12	0.01	6180.00	148137.00	241500	20230807	-29.32	170000	20240612	0.41	235500	-27.52	20240116	170000	0.41	20240612	241500	-29.32	20230807	170000	0.41	20240612	0.78	N	035420	100	164 억	72054514	N	N	1748	N	N
106	20240610	160354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	-4700	5	-2.68	126935547000	740800	115.98	173100	175000	170700	228000	122800	175400	171352.13	44.51	0	-160920	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	277231	27.62	1.15	12	0.46	6180.00	148137.00	241500	20230807	-29.32	170000	20240531	0.41	235500	-27.52	20240116	170000	0.41	20240531	241500	-29.32	20230807	170000	0.41	20240531	0.77	N	035420	100	164 억	72292547	N	N	1908	N	N
107	20240610	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-4400	5	-2.51	104586211800	609973	95.50	173100	175000	170700	228000	122800	175400	171457.95	44.51	0	-109292	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	277719	27.67	1.15	12	0.38	6180.00	148137.00	241500	20230807	-29.19	170000	20240531	0.59	235500	-27.39	20240116	170000	0.59	20240531	241500	-29.19	20230807	170000	0.59	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
108	20240610	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	-3900	5	-2.22	90068141100	525177	82.22	173100	175000	170700	228000	122800	175400	171497.73	44.51	0	-102289	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	278531	27.75	1.16	12	0.32	6180.00	148137.00	241500	20230807	-28.99	170000	20240531	0.88	235500	-27.18	20240116	170000	0.88	20240531	241500	-28.99	20230807	170000	0.88	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
109	20240610	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	-3700	5	-2.11	78952030600	460365	72.08	173100	175000	170700	228000	122800	175400	171495.55	44.51	0	-98615	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	278856	27.78	1.16	12	0.28	6180.00	148137.00	241500	20230807	-28.90	170000	20240531	1.00	235500	-27.09	20240116	170000	1.00	20240531	241500	-28.90	20230807	170000	1.00	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
110	20240610	120355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	-4300	5	-2.45	69330608900	404299	63.30	173100	175000	170700	228000	122800	175400	171479.83	44.51	0	-94290	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	277881	27.69	1.16	12	0.25	6180.00	148137.00	241500	20230807	-29.15	170000	20240531	0.65	235500	-27.35	20240116	170000	0.65	20240531	241500	-29.15	20230807	170000	0.65	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
111	20240610	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-4200	5	-2.39	61109434300	356259	55.78	173100	175000	170700	228000	122800	175400	171526.80	44.51	0	-89281	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	278044	27.70	1.16	12	0.22	6180.00	148137.00	241500	20230807	-29.11	170000	20240531	0.71	235500	-27.30	20240116	170000	0.71	20240531	241500	-29.11	20230807	170000	0.71	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
112	20240610	100355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	-4500	5	-2.57	50146341500	292175	45.74	173100	175000	170700	228000	122800	175400	171626.29	44.51	0	-76456	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	277556	27.65	1.15	12	0.18	6180.00	148137.00	241500	20230807	-29.23	170000	20240531	0.53	235500	-27.43	20240116	170000	0.53	20240531	241500	-29.23	20230807	170000	0.53	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
113	20240610	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	-3100	5	-1.77	12851847900	74401	11.65	173100	175000	171800	228000	122800	175400	172723.94	44.51	0	-15066	179866	177632	176266	174032	172666	176950	173350	165	52600	100	133300	100	1	162408594	279830	27.88	1.16	12	0.05	6180.00	148137.00	241500	20230807	-28.65	170000	20240531	1.35	235500	-26.84	20240116	170000	1.35	20240531	241500	-28.65	20230807	170000	1.35	20240531	0.77	N	035420	100	164 억	72292547	N	N	4057	N	N
114	20240607	160406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175400	-1700	5	-0.96	111464060600	634007	135.49	177500	178500	174900	230000	124000	177100	175810.47	44.59	0	-147957	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284865	28.38	1.18	12	0.39	6180.00	148137.00	241500	20230807	-27.37	170000	20240531	3.18	235500	-25.52	20240116	170000	3.18	20240531	241500	-27.37	20230807	170000	3.18	20240531	0.77	N	035420	100	164 억	72415223	N	N	4057	N	N
115	20240607	150410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175200	-1900	5	-1.07	98646884500	560922	119.87	177500	178500	174900	230000	124000	177100	175865.60	44.59	0	-139772	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284540	28.35	1.18	12	0.35	6180.00	148137.00	241500	20230807	-27.45	170000	20240531	3.06	235500	-25.61	20240116	170000	3.06	20240531	241500	-27.45	20230807	170000	3.06	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
116	20240607	140407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	-2100	5	-1.19	85878828100	487970	104.28	177500	178500	174900	230000	124000	177100	175992.02	44.59	0	-125386	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284215	28.32	1.18	12	0.30	6180.00	148137.00	241500	20230807	-27.54	170000	20240531	2.94	235500	-25.69	20240116	170000	2.94	20240531	241500	-27.54	20230807	170000	2.94	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
117	20240607	130408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175300	-1800	5	-1.02	75798111400	430421	91.99	177500	178500	174900	230000	124000	177100	176102.26	44.59	0	-108831	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284702	28.37	1.18	12	0.27	6180.00	148137.00	241500	20230807	-27.41	170000	20240531	3.12	235500	-25.56	20240116	170000	3.12	20240531	241500	-27.41	20230807	170000	3.12	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
118	20240607	120407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	-2100	5	-1.19	68328008100	387767	82.87	177500	178500	174900	230000	124000	177100	176208.93	44.59	0	-95539	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284215	28.32	1.18	12	0.24	6180.00	148137.00	241500	20230807	-27.54	170000	20240531	2.94	235500	-25.69	20240116	170000	2.94	20240531	241500	-27.54	20230807	170000	2.94	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
119	20240607	110407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	-2100	5	-1.19	56716167400	321448	68.70	177500	178500	175000	230000	124000	177100	176439.63	44.59	0	-80327	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	284215	28.32	1.18	12	0.20	6180.00	148137.00	241500	20230807	-27.54	170000	20240531	2.94	235500	-25.69	20240116	170000	2.94	20240531	241500	-27.54	20230807	170000	2.94	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
120	20240607	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	-1500	5	-0.85	40702430500	230095	49.17	177500	178500	175600	230000	124000	177100	176894.02	44.59	0	-50891	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	285189	28.41	1.19	12	0.14	6180.00	148137.00	241500	20230807	-27.29	170000	20240531	3.29	235500	-25.44	20240116	170000	3.29	20240531	241500	-27.29	20230807	170000	3.29	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
121	20240607	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177400	300	2	0.17	9721957800	54729	11.70	177500	178500	177300	230000	124000	177100	177638.15	44.59	0	-6673	179566	178332	176966	175732	174366	177650	175050	165	52900	100	134590	100	1	162408594	288113	28.71	1.20	12	0.03	6180.00	148137.00	241500	20230807	-26.54	170000	20240531	4.35	235500	-24.67	20240116	170000	4.35	20240531	241500	-26.54	20230807	170000	4.35	20240531	0.77	N	035420	100	164 억	72415223	N	N	30	N	N
122	20240605	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177100	300	2	0.17	82200227400	464332	61.24	177400	178200	175600	229500	123800	176800	177028.91	44.61	0	-52599	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	287626	28.66	1.20	12	0.29	6180.00	148137.00	241500	20230807	-26.67	170000	20240531	4.18	235500	-24.80	20240116	170000	4.18	20240531	241500	-26.67	20230807	170000	4.18	20240531	0.76	N	035420	100	164 억	72446210	N	N	30	N	N
123	20240605	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177600	800	2	0.45	70508456500	398365	52.54	177400	178200	175600	229500	123800	176800	176994.64	44.61	0	-41744	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	288438	28.74	1.20	12	0.25	6180.00	148137.00	241500	20230807	-26.46	170000	20240531	4.47	235500	-24.59	20240116	170000	4.47	20240531	241500	-26.46	20230807	170000	4.47	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
124	20240605	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177900	1100	2	0.62	59798032300	338094	44.59	177400	178200	175600	229500	123800	176800	176868.08	44.61	0	-34540	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	288925	28.79	1.20	12	0.21	6180.00	148137.00	241500	20230807	-26.34	170000	20240531	4.65	235500	-24.46	20240116	170000	4.65	20240531	241500	-26.34	20230807	170000	4.65	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
125	20240605	130405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177200	400	2	0.23	51667701400	292266	38.54	177400	178200	175600	229500	123800	176800	176783.14	44.61	0	-30100	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	287788	28.67	1.20	12	0.18	6180.00	148137.00	241500	20230807	-26.63	170000	20240531	4.24	235500	-24.76	20240116	170000	4.24	20240531	241500	-26.63	20230807	170000	4.24	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
126	20240605	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176900	100	2	0.06	44098742000	249557	32.91	177400	178200	175600	229500	123800	176800	176708.07	44.61	0	-31714	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	287301	28.62	1.19	12	0.15	6180.00	148137.00	241500	20230807	-26.75	170000	20240531	4.06	235500	-24.88	20240116	170000	4.06	20240531	241500	-26.75	20230807	170000	4.06	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
127	20240605	110405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177200	400	2	0.23	36773698600	208124	27.45	177400	178200	175600	229500	123800	176800	176691.25	44.61	0	-24873	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	287788	28.67	1.20	12	0.13	6180.00	148137.00	241500	20230807	-26.63	170000	20240531	4.24	235500	-24.76	20240116	170000	4.24	20240531	241500	-26.63	20230807	170000	4.24	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
128	20240605	100405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176600	-200	5	-0.11	27141485500	153681	20.27	177400	178200	175600	229500	123800	176800	176609.15	44.61	0	-17658	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	286814	28.58	1.19	12	0.09	6180.00	148137.00	241500	20230807	-26.87	170000	20240531	3.88	235500	-25.01	20240116	170000	3.88	20240531	241500	-26.87	20230807	170000	3.88	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
129	20240605	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	-500	5	-0.28	7125150800	40221	5.30	177400	178200	176200	229500	123800	176800	177150.68	44.61	0	-8387	180400	178600	175600	173800	170800	179500	174700	165	52700	100	134360	100	1	162408594	286326	28.53	1.19	12	0.02	6180.00	148137.00	241500	20230807	-27.00	170000	20240531	3.71	235500	-25.14	20240116	170000	3.71	20240531	241500	-27.00	20230807	170000	3.71	20240531	0.76	N	035420	100	164 억	72446210	N	N	1184	N	N
130	20240604	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176800	4100	2	2.37	132489192700	754908	114.06	172600	177400	172600	224500	120900	172700	175501.72	44.66	0	-46879	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	287138	28.61	1.19	12	0.46	6180.00	148137.00	241500	20230807	-26.79	170000	20240531	4.00	235500	-24.93	20240116	170000	4.00	20240531	241500	-26.79	20230807	170000	4.00	20240531	0.76	N	035420	100	164 억	72532251	N	N	1184	N	N
131	20240604	150401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176800	4100	2	2.37	119703282200	682557	103.12	172600	177400	172600	224500	120900	172700	175374.78	44.66	0	-58557	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	287138	28.61	1.19	12	0.42	6180.00	148137.00	241500	20230807	-26.79	170000	20240531	4.00	235500	-24.93	20240116	170000	4.00	20240531	241500	-26.79	20230807	170000	4.00	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
132	20240604	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	4300	2	2.49	95624556600	546420	82.56	172600	177400	172600	224500	120900	172700	175001.93	44.66	0	-31462	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	287463	28.64	1.19	12	0.34	6180.00	148137.00	241500	20230807	-26.71	170000	20240531	4.12	235500	-24.84	20240116	170000	4.12	20240531	241500	-26.71	20230807	170000	4.12	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
133	20240604	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175500	2800	2	1.62	68960258900	395559	59.76	172600	176400	172600	224500	120900	172700	174336.22	44.66	0	4271	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	285027	28.40	1.18	12	0.24	6180.00	148137.00	241500	20230807	-27.33	170000	20240531	3.24	235500	-25.48	20240116	170000	3.24	20240531	241500	-27.33	20230807	170000	3.24	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
134	20240604	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	3600	2	2.08	57941445600	332880	50.29	172600	176400	172600	224500	120900	172700	174061.06	44.66	0	5987	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	286326	28.53	1.19	12	0.20	6180.00	148137.00	241500	20230807	-27.00	170000	20240531	3.71	235500	-25.14	20240116	170000	3.71	20240531	241500	-27.00	20230807	170000	3.71	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
135	20240604	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	1800	2	1.04	43288856500	249294	37.66	172600	175300	172600	224500	120900	172700	173645.80	44.66	0	-12025	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	283403	28.24	1.18	12	0.15	6180.00	148137.00	241500	20230807	-27.74	170000	20240531	2.65	235500	-25.90	20240116	170000	2.65	20240531	241500	-27.74	20230807	170000	2.65	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
136	20240604	100358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	300	2	0.17	28853789000	166438	25.15	172600	174900	172600	224500	120900	172700	173360.58	44.66	0	-20332	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	280967	27.99	1.17	12	0.10	6180.00	148137.00	241500	20230807	-28.36	170000	20240531	1.76	235500	-26.54	20240116	170000	1.76	20240531	241500	-28.36	20230807	170000	1.76	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
137	20240604	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	300	2	0.17	5574489800	32251	4.87	172600	173500	172600	224500	120900	172700	172847.04	44.66	0	-11017	177033	174866	173333	171166	169633	175950	172250	165	51800	100	131250	100	1	162408594	280967	27.99	1.17	12	0.02	6180.00	148137.00	241500	20230807	-28.36	170000	20240531	1.76	235500	-26.54	20240116	170000	1.76	20240531	241500	-28.36	20230807	170000	1.76	20240531	0.76	N	035420	100	164 억	72532251	N	N	509	N	N
138	20240603	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	2500	2	1.47	114534531400	660063	59.06	172000	175500	171800	221000	119200	170200	173521.95	44.75	0	680	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	280480	27.94	1.17	12	0.41	6180.00	148137.00	241500	20230807	-28.49	170000	20240531	1.59	235500	-26.67	20240116	170000	1.59	20240531	241500	-28.49	20230807	170000	1.59	20240531	0.74	N	035420	100	164 억	72684297	N	N	509	N	N
139	20240603	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	2600	2	1.53	106882500400	615762	55.10	172000	175500	171800	221000	119200	170200	173577.62	44.75	0	-908	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	280642	27.96	1.17	12	0.38	6180.00	148137.00	241500	20230807	-28.45	170000	20240531	1.65	235500	-26.62	20240116	170000	1.65	20240531	241500	-28.45	20230807	170000	1.65	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
140	20240603	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	3100	2	1.82	96926470800	558203	49.95	172000	175500	171800	221000	119200	170200	173640.18	44.75	0	5069	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	281454	28.04	1.17	12	0.34	6180.00	148137.00	241500	20230807	-28.24	170000	20240531	1.94	235500	-26.41	20240116	170000	1.94	20240531	241500	-28.24	20230807	170000	1.94	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
141	20240603	130357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	3500	2	2.06	90379063600	520472	46.57	172000	175500	171800	221000	119200	170200	173648.27	44.75	0	5545	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	282104	28.11	1.17	12	0.32	6180.00	148137.00	241500	20230807	-28.07	170000	20240531	2.18	235500	-26.24	20240116	170000	2.18	20240531	241500	-28.07	20230807	170000	2.18	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
142	20240603	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	2500	2	1.47	80866116700	465499	41.65	172000	175500	171800	221000	119200	170200	173719.21	44.75	0	15497	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	280480	27.94	1.17	12	0.29	6180.00	148137.00	241500	20230807	-28.49	170000	20240531	1.59	235500	-26.67	20240116	170000	1.59	20240531	241500	-28.49	20230807	170000	1.59	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
143	20240603	110355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	2400	2	1.41	72588920300	417604	37.37	172000	175500	171800	221000	119200	170200	173822.38	44.75	0	27041	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	280317	27.93	1.17	12	0.26	6180.00	148137.00	241500	20230807	-28.53	170000	20240531	1.53	235500	-26.71	20240116	170000	1.53	20240531	241500	-28.53	20230807	170000	1.53	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
144	20240603	100353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	4400	2	2.59	56605454500	325425	29.12	172000	175500	171800	221000	119200	170200	173943.17	44.75	0	42933	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	283565	28.25	1.18	12	0.20	6180.00	148137.00	241500	20230807	-27.70	170000	20240531	2.71	235500	-25.86	20240116	170000	2.71	20240531	241500	-27.70	20230807	170000	2.71	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N
145	20240603	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	4300	2	2.53	14739774800	85091	7.61	172000	174700	171800	221000	119200	170200	173223.66	44.75	0	26269	172733	171466	170733	169466	168733	171100	169100	165	50800	100	129350	100	1	162408594	283403	28.24	1.18	12	0.05	6180.00	148137.00	241500	20230807	-27.74	170000	20240531	2.65	235500	-25.90	20240116	170000	2.65	20240531	241500	-27.74	20230807	170000	2.65	20240531	0.74	N	035420	100	164 억	72684297	N	N	2541	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History