KissMeData/053690/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	160547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	110	2	0.73	563250150	37062	81.29	15120	15320	15040	19720	10620	15170	15197.50	2.81	0	9099	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1674	11.75	0.87	12	0.34	1300.00	17559.00	34000	20230622	-55.06	14480	20240416	5.52	20450	-25.28	20240102	14480	5.52	20240416	31200	-51.03	20230628	14480	5.52	20240416	6.34	N	053690	500	54 억		307760	N	N	784	N	00	N
3	20240628	150558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15220	50	2	0.33	493247170	32477	71.24	15120	15320	15040	19720	10620	15170	15187.58	2.81	0	8206	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1668	11.71	0.87	12	0.30	1300.00	17559.00	34000	20230622	-55.24	14480	20240416	5.11	20450	-25.57	20240102	14480	5.11	20240416	31200	-51.22	20230628	14480	5.11	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
4	20240628	140557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	70	2	0.46	365221160	24044	52.74	15120	15320	15040	19720	10620	15170	15189.70	2.81	0	4527	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1670	11.72	0.87	12	0.22	1300.00	17559.00	34000	20230622	-55.18	14480	20240416	5.25	20450	-25.48	20240102	14480	5.25	20240416	31200	-51.15	20230628	14480	5.25	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
5	20240628	130557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15220	50	2	0.33	323394550	21299	46.72	15120	15320	15040	19720	10620	15170	15183.56	2.81	0	3131	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1668	11.71	0.87	12	0.19	1300.00	17559.00	34000	20230622	-55.24	14480	20240416	5.11	20450	-25.57	20240102	14480	5.11	20240416	31200	-51.22	20230628	14480	5.11	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
6	20240628	120557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15250	80	2	0.53	254631570	16775	36.80	15120	15320	15040	19720	10620	15170	15179.23	2.81	0	2324	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1671	11.73	0.87	12	0.15	1300.00	17559.00	34000	20230622	-55.15	14480	20240416	5.32	20450	-25.43	20240102	14480	5.32	20240416	31200	-51.12	20230628	14480	5.32	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
7	20240628	110548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	120	2	0.79	214388390	14138	31.01	15120	15320	15040	19720	10620	15170	15163.98	2.81	0	1700	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1675	11.76	0.87	12	0.13	1300.00	17559.00	34000	20230622	-55.03	14480	20240416	5.59	20450	-25.23	20240102	14480	5.59	20240416	31200	-50.99	20230628	14480	5.59	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
8	20240628	100545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	90	2	0.59	181213290	11967	26.25	15120	15320	15040	19720	10620	15170	15142.75	2.81	0	1205	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1672	11.74	0.87	12	0.11	1300.00	17559.00	34000	20230622	-55.12	14480	20240416	5.39	20450	-25.38	20240102	14480	5.39	20240416	31200	-51.09	20230628	14480	5.39	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
9	20240628	090546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	-10	5	-0.07	17128260	1132	2.48	15120	15200	15110	19720	10620	15170	15130.97	2.81	0	223	15616	15392	15246	15022	14876	15320	14950	55	4550	500	10610	10	1	10957550	1661	11.66	0.86	12	0.01	1300.00	17559.00	34000	20230622	-55.41	14480	20240416	4.70	20450	-25.87	20240102	14480	4.70	20240416	31200	-51.41	20230628	14480	4.70	20240416	6.34	N	053690	500	54 억		307760	N	N	16	N	00	N
10	20240627	160540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	-300	5	-1.94	678995620	44583	67.10	15430	15470	15100	20100	10830	15470	15230.07	2.84	0	-2342	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1662	11.67	0.86	12	0.41	1300.00	17559.00	34000	20230622	-55.38	14480	20240416	4.77	20450	-25.82	20240102	14480	4.77	20240416	31400	-51.69	20230627	14480	4.77	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
11	20240627	150547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15120	-350	5	-2.26	605986510	39759	59.84	15430	15470	15120	20100	10830	15470	15241.49	2.84	0	-1998	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1657	11.63	0.86	12	0.36	1300.00	17559.00	34000	20230622	-55.53	14480	20240416	4.42	20450	-26.06	20240102	14480	4.42	20240416	31400	-51.85	20230627	14480	4.42	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
12	20240627	140544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	-230	5	-1.49	461986510	30253	45.53	15430	15470	15150	20100	10830	15470	15270.77	2.84	0	-1422	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1670	11.72	0.87	12	0.28	1300.00	17559.00	34000	20230622	-55.18	14480	20240416	5.25	20450	-25.48	20240102	14480	5.25	20240416	31400	-51.46	20230627	14480	5.25	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
13	20240627	130544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15230	-240	5	-1.55	323861380	21151	31.83	15430	15470	15210	20100	10830	15470	15311.87	2.84	0	-1762	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1669	11.72	0.87	12	0.19	1300.00	17559.00	34000	20230622	-55.21	14480	20240416	5.18	20450	-25.53	20240102	14480	5.18	20240416	31400	-51.50	20230627	14480	5.18	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
14	20240627	120547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	-190	5	-1.23	246981000	16107	24.24	15430	15470	15270	20100	10830	15470	15333.77	2.84	0	-475	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1674	11.75	0.87	12	0.15	1300.00	17559.00	34000	20230622	-55.06	14480	20240416	5.52	20450	-25.28	20240102	14480	5.52	20240416	31400	-51.34	20230627	14480	5.52	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
15	20240627	110546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	-140	5	-0.90	174197130	11348	17.08	15430	15470	15300	20100	10830	15470	15350.47	2.84	0	-255	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1680	11.79	0.87	12	0.10	1300.00	17559.00	34000	20230622	-54.91	14480	20240416	5.87	20450	-25.04	20240102	14480	5.87	20240416	31400	-51.18	20230627	14480	5.87	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
16	20240627	100545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	-150	5	-0.97	98725190	6420	9.66	15430	15470	15300	20100	10830	15470	15377.76	2.84	0	-168	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1679	11.78	0.87	12	0.06	1300.00	17559.00	34000	20230622	-54.94	14480	20240416	5.80	20450	-25.09	20240102	14480	5.80	20240416	31400	-51.21	20230627	14480	5.80	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
17	20240627	090545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	0	3	0.00	8930800	578	0.87	15430	15470	15430	20100	10830	15470	15451.21	2.84	0	0	15823	15646	15523	15346	15223	15585	15285	55	4630	500	10820	10	1	10957550	1695	11.90	0.88	12	0.01	1300.00	17559.00	34000	20230622	-54.50	14480	20240416	6.84	20450	-24.35	20240102	14480	6.84	20240416	31400	-50.73	20230627	14480	6.84	20240416	6.38	N	053690	500	54 억		311333	N	N	16	N	00	N
18	20240626	160543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-260	5	-1.65	1031275890	66402	165.58	15700	15700	15400	20400	11020	15730	15530.95	2.95	0	-11172	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1695	11.90	0.88	12	0.61	1300.00	17559.00	34100	20230620	-54.63	14480	20240416	6.84	20450	-24.35	20240102	14480	6.84	20240416	33650	-54.03	20230626	14480	6.84	20240416	6.42	N	053690	500	54 억		323250	N	N	16	N	00	N
19	20240626	150545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	-290	5	-1.84	927033320	59653	148.75	15700	15700	15400	20400	11020	15730	15540.43	2.95	0	-10062	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1692	11.88	0.88	12	0.54	1300.00	17559.00	34100	20230620	-54.72	14480	20240416	6.63	20450	-24.50	20240102	14480	6.63	20240416	33650	-54.12	20230626	14480	6.63	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
20	20240626	140544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	-230	5	-1.46	680826020	43708	108.99	15700	15700	15490	20400	11020	15730	15576.69	2.95	0	-8687	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1698	11.92	0.88	12	0.40	1300.00	17559.00	34100	20230620	-54.55	14480	20240416	7.04	20450	-24.21	20240102	14480	7.04	20240416	33650	-53.94	20230626	14480	7.04	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
21	20240626	130545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	-190	5	-1.21	498898500	31985	79.76	15700	15700	15520	20400	11020	15730	15597.89	2.95	0	-4266	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1703	11.95	0.89	12	0.29	1300.00	17559.00	34100	20230620	-54.43	14480	20240416	7.32	20450	-24.01	20240102	14480	7.32	20240416	33650	-53.82	20230626	14480	7.32	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
22	20240626	120543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-130	5	-0.83	348499910	22314	55.64	15700	15700	15580	20400	11020	15730	15617.99	2.95	0	-2538	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1709	12.00	0.89	12	0.20	1300.00	17559.00	34100	20230620	-54.25	14480	20240416	7.73	20450	-23.72	20240102	14480	7.73	20240416	33650	-53.64	20230626	14480	7.73	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
23	20240626	110544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	-110	5	-0.70	243049420	15557	38.79	15700	15700	15580	20400	11020	15730	15623.15	2.95	0	-902	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1712	12.02	0.89	12	0.14	1300.00	17559.00	34100	20230620	-54.19	14480	20240416	7.87	20450	-23.62	20240102	14480	7.87	20240416	33650	-53.58	20230626	14480	7.87	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
24	20240626	100543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-90	5	-0.57	184346430	11794	29.41	15700	15700	15580	20400	11020	15730	15630.53	2.95	0	-871	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1714	12.03	0.89	12	0.11	1300.00	17559.00	34100	20230620	-54.13	14480	20240416	8.01	20450	-23.52	20240102	14480	8.01	20240416	33650	-53.52	20230626	14480	8.01	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
25	20240626	090544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	-100	5	-0.64	51922540	3311	8.26	15700	15700	15630	20400	11020	15730	15681.83	2.95	0	734	15903	15816	15723	15636	15543	15860	15680	55	4670	500	11010	10	1	10957550	1713	12.02	0.89	12	0.03	1300.00	17559.00	34100	20230620	-54.16	14480	20240416	7.94	20450	-23.57	20240102	14480	7.94	20240416	33650	-53.55	20230626	14480	7.94	20240416	6.42	N	053690	500	54 억		323250	N	N	19	N	00	N
26	20240625	160543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	-70	5	-0.44	617782310	39368	60.00	15700	15810	15630	20500	11060	15800	15692.10	3.01	0	-6959	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1724	12.10	0.90	12	0.36	1300.00	17559.00	34400	20230619	-54.27	14480	20240416	8.63	20450	-23.08	20240102	14480	8.63	20240416	33650	-53.25	20230626	14480	8.63	20240416	6.43	N	053690	500	54 억		330095	N	N	19	N	00	N
27	20240625	150544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-90	5	-0.57	542586840	34587	52.71	15700	15810	15630	20500	11060	15800	15687.19	3.01	0	-6287	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1721	12.08	0.89	12	0.32	1300.00	17559.00	34400	20230619	-54.33	14480	20240416	8.49	20450	-23.18	20240102	14480	8.49	20240416	33650	-53.31	20230626	14480	8.49	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
28	20240625	140543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	-150	5	-0.95	453186960	28884	44.02	15700	15810	15630	20500	11060	15800	15689.42	3.01	0	-5912	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1715	12.04	0.89	12	0.26	1300.00	17559.00	34400	20230619	-54.51	14480	20240416	8.08	20450	-23.47	20240102	14480	8.08	20240416	33650	-53.49	20230626	14480	8.08	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
29	20240625	130543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	-110	5	-0.70	412286060	26271	40.04	15700	15810	15630	20500	11060	15800	15693.08	3.01	0	-6022	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1719	12.07	0.89	12	0.24	1300.00	17559.00	34400	20230619	-54.39	14480	20240416	8.36	20450	-23.28	20240102	14480	8.36	20240416	33650	-53.37	20230626	14480	8.36	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
30	20240625	120546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-140	5	-0.89	329664190	20996	32.00	15700	15810	15630	20500	11060	15800	15700.70	3.01	0	-5061	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1716	12.05	0.89	12	0.19	1300.00	17559.00	34400	20230619	-54.48	14480	20240416	8.15	20450	-23.42	20240102	14480	8.15	20240416	33650	-53.46	20230626	14480	8.15	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
31	20240625	110546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15680	-120	5	-0.76	270589290	17222	26.25	15700	15810	15630	20500	11060	15800	15711.20	3.01	0	-4398	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1718	12.06	0.89	12	0.16	1300.00	17559.00	34400	20230619	-54.42	14480	20240416	8.29	20450	-23.33	20240102	14480	8.29	20240416	33650	-53.40	20230626	14480	8.29	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
32	20240625	100543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	-130	5	-0.82	228443390	14532	22.15	15700	15810	15630	20500	11060	15800	15719.34	3.01	0	-3669	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1717	12.05	0.89	12	0.13	1300.00	17559.00	34400	20230619	-54.45	14480	20240416	8.22	20450	-23.37	20240102	14480	8.22	20240416	33650	-53.43	20230626	14480	8.22	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
33	20240625	090543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	-10	5	-0.06	24800960	1577	2.40	15700	15790	15700	20500	11060	15800	15720.41	3.01	0	82	16173	15986	15803	15616	15433	16080	15710	55	4700	500	11060	10	1	10957550	1730	12.15	0.90	12	0.01	1300.00	17559.00	34400	20230619	-54.10	14480	20240416	9.05	20450	-22.79	20240102	14480	9.05	20240416	33650	-53.08	20230626	14480	9.05	20240416	6.43	N	053690	500	54 억		330095	N	N	1	N	00	N
34	20240624	160541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	180	2	1.15	1009749240	63809	104.50	15620	15990	15620	20300	10940	15620	15824.90	2.94	0	7552	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1731	12.15	0.90	12	0.58	1300.00	17559.00	34400	20230619	-54.07	14480	20240416	9.12	20450	-22.74	20240102	14480	9.12	20240416	33650	-53.05	20230626	14480	9.12	20240416	6.43	N	053690	500	54 억		322657	N	N	1	N	00	N
35	20240624	150542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	200	2	1.28	900768040	56907	93.20	15620	15990	15620	20300	10940	15620	15829.16	2.94	0	7634	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1733	12.17	0.90	12	0.52	1300.00	17559.00	34400	20230619	-54.01	14480	20240416	9.25	20450	-22.64	20240102	14480	9.25	20240416	33650	-52.99	20230626	14480	9.25	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
36	20240624	140542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	130	2	0.83	814598200	51441	84.25	15620	15990	15620	20300	10940	15620	15836.03	2.94	0	6603	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1726	12.12	0.90	12	0.47	1300.00	17559.00	34400	20230619	-54.22	14480	20240416	8.77	20450	-22.98	20240102	14480	8.77	20240416	33650	-53.19	20230626	14480	8.77	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
37	20240624	130540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	170	2	1.09	756545950	47759	78.22	15620	15990	15620	20300	10940	15620	15841.40	2.94	0	5836	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1730	12.15	0.90	12	0.44	1300.00	17559.00	34400	20230619	-54.10	14480	20240416	9.05	20450	-22.79	20240102	14480	9.05	20240416	33650	-53.08	20230626	14480	9.05	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
38	20240624	120542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	180	2	1.15	698149430	44056	72.15	15620	15990	15620	20300	10940	15620	15847.41	2.94	0	3879	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1731	12.15	0.90	12	0.40	1300.00	17559.00	34400	20230619	-54.07	14480	20240416	9.12	20450	-22.74	20240102	14480	9.12	20240416	33650	-53.05	20230626	14480	9.12	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
39	20240624	110543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	200	2	1.28	560804130	35351	57.89	15620	15990	15620	20300	10940	15620	15864.62	2.94	0	2860	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1733	12.17	0.90	12	0.32	1300.00	17559.00	34400	20230619	-54.01	14480	20240416	9.25	20450	-22.64	20240102	14480	9.25	20240416	33650	-52.99	20230626	14480	9.25	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
40	20240624	100541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15940	320	2	2.05	415920630	26212	42.93	15620	15990	15620	20300	10940	15620	15868.57	2.94	0	1739	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1747	12.26	0.91	12	0.24	1300.00	17559.00	34400	20230619	-53.66	14480	20240416	10.08	20450	-22.05	20240102	14480	10.08	20240416	33650	-52.63	20230626	14480	10.08	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
41	20240624	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15680	60	2	0.38	25029610	1600	2.62	15620	15690	15620	20300	10940	15620	15645.17	2.94	0	-128	16353	15986	15793	15426	15233	15890	15330	55	4680	500	10930	10	1	10957550	1718	12.06	0.89	12	0.01	1300.00	17559.00	34400	20230619	-54.42	14480	20240416	8.29	20450	-23.33	20240102	14480	8.29	20240416	33650	-53.40	20230626	14480	8.29	20240416	6.43	N	053690	500	54 억		322657	N	N	9	N	00	N
42	20240621	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	-210	5	-1.33	952320900	60412	177.72	15890	16160	15600	20550	11090	15830	15764.40	2.96	0	-1249	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1712	12.02	0.89	12	0.55	1300.00	17559.00	34400	20230619	-54.59	14480	20240416	7.87	20450	-23.62	20240102	14480	7.87	20240416	34000	-54.06	20230622	14480	7.87	20240416	6.48	N	053690	500	54 억		324155	N	N	9	N	00	N
43	20240621	150523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	-180	5	-1.14	866392250	54911	161.54	15890	16160	15600	20550	11090	15830	15778.12	2.96	0	-580	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1715	12.04	0.89	12	0.50	1300.00	17559.00	34400	20230619	-54.51	14480	20240416	8.08	20450	-23.47	20240102	14480	8.08	20240416	34000	-53.97	20230622	14480	8.08	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
44	20240621	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	-160	5	-1.01	775205400	49084	144.40	15890	16160	15600	20550	11090	15830	15793.44	2.96	0	-601	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1717	12.05	0.89	12	0.45	1300.00	17559.00	34400	20230619	-54.45	14480	20240416	8.22	20450	-23.37	20240102	14480	8.22	20240416	34000	-53.91	20230622	14480	8.22	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
45	20240621	130525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15680	-150	5	-0.95	694491080	43927	129.23	15890	16160	15600	20550	11090	15830	15810.12	2.96	0	-241	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1718	12.06	0.89	12	0.40	1300.00	17559.00	34400	20230619	-54.42	14480	20240416	8.29	20450	-23.33	20240102	14480	8.29	20240416	34000	-53.88	20230622	14480	8.29	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
46	20240621	120527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	-60	5	-0.38	670387870	42392	124.71	15890	16160	15600	20550	11090	15830	15814.02	2.96	0	-17	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1728	12.13	0.90	12	0.39	1300.00	17559.00	34400	20230619	-54.16	14480	20240416	8.91	20450	-22.89	20240102	14480	8.91	20240416	34000	-53.62	20230622	14480	8.91	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
47	20240621	110525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	-20	5	-0.13	642793620	40638	119.55	15890	16160	15600	20550	11090	15830	15817.55	2.96	0	726	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1732	12.16	0.90	12	0.37	1300.00	17559.00	34400	20230619	-54.04	14480	20240416	9.19	20450	-22.69	20240102	14480	9.19	20240416	34000	-53.50	20230622	14480	9.19	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
48	20240621	100523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-170	5	-1.07	193228360	12298	36.18	15890	15890	15600	20550	11090	15830	15712.17	2.96	0	-1094	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1716	12.05	0.89	12	0.11	1300.00	17559.00	34400	20230619	-54.48	14480	20240416	8.15	20450	-23.42	20240102	14480	8.15	20240416	34000	-53.94	20230622	14480	8.15	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
49	20240621	090526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	-20	5	-0.13	45580930	2894	8.51	15890	15890	15730	20550	11090	15830	15750.12	2.96	0	2222	15950	15890	15770	15710	15590	15920	15740	55	4720	500	11080	10	1	10957550	1732	12.16	0.90	12	0.03	1300.00	17559.00	34400	20230619	-54.04	14480	20240416	9.19	20450	-22.69	20240102	14480	9.19	20240416	34000	-53.50	20230622	14480	9.19	20240416	6.48	N	053690	500	54 억		324155	N	N	25	N	00	N
50	20240620	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15830	110	2	0.70	532344150	33831	57.84	15660	15830	15650	20400	11010	15720	15735.37	2.93	0	3191	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1735	12.18	0.90	12	0.31	1300.00	17559.00	34400	20230619	-53.98	14480	20240416	9.32	20450	-22.59	20240102	14480	9.32	20240416	34100	-53.58	20230620	14480	9.32	20240416	6.55	N	053690	500	54 억		320902	N	N	25	N	00	N
51	20240620	150523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	0	3	0.00	486726900	30941	52.90	15660	15830	15650	20400	11010	15720	15730.81	2.93	0	3160	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1723	12.09	0.90	12	0.28	1300.00	17559.00	34400	20230619	-54.30	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	34100	-53.90	20230620	14480	8.56	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
52	20240620	140522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-10	5	-0.06	416376860	26470	45.26	15660	15830	15650	20400	11010	15720	15730.14	2.93	0	2773	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1721	12.08	0.89	12	0.24	1300.00	17559.00	34400	20230619	-54.33	14480	20240416	8.49	20450	-23.18	20240102	14480	8.49	20240416	34100	-53.93	20230620	14480	8.49	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
53	20240620	130523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	90	2	0.57	365209940	23226	39.71	15660	15830	15650	20400	11010	15720	15724.19	2.93	0	2372	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1732	12.16	0.90	12	0.21	1300.00	17559.00	34400	20230619	-54.04	14480	20240416	9.19	20450	-22.69	20240102	14480	9.19	20240416	34100	-53.64	20230620	14480	9.19	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
54	20240620	120523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-10	5	-0.06	252985210	16113	27.55	15660	15780	15650	20400	11010	15720	15700.69	2.93	0	-902	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1721	12.08	0.89	12	0.15	1300.00	17559.00	34400	20230619	-54.33	14480	20240416	8.49	20450	-23.18	20240102	14480	8.49	20240416	34100	-53.93	20230620	14480	8.49	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
55	20240620	110524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	10	2	0.06	163491720	10403	17.79	15660	15780	15650	20400	11010	15720	15715.82	2.93	0	-2227	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1724	12.10	0.90	12	0.09	1300.00	17559.00	34400	20230619	-54.27	14480	20240416	8.63	20450	-23.08	20240102	14480	8.63	20240416	34100	-53.87	20230620	14480	8.63	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
56	20240620	100525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	50	2	0.32	100039900	6369	10.89	15660	15770	15650	20400	11010	15720	15707.32	2.93	0	24	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1728	12.13	0.90	12	0.06	1300.00	17559.00	34400	20230619	-54.16	14480	20240416	8.91	20450	-22.89	20240102	14480	8.91	20240416	34100	-53.75	20230620	14480	8.91	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
57	20240620	090529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-20	5	-0.13	23510760	1501	2.57	15660	15730	15650	20400	11010	15720	15663.40	2.93	0	266	16040	15880	15740	15580	15440	15960	15660	55	4680	500	11000	10	1	10957550	1720	12.08	0.89	12	0.01	1300.00	17559.00	34400	20230619	-54.36	14480	20240416	8.43	20450	-23.23	20240102	14480	8.43	20240416	34100	-53.96	20230620	14480	8.43	20240416	6.55	N	053690	500	54 억		320902	N	N	7	N	00	N
58	20240619	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	-90	5	-0.57	906479530	57756	46.76	15650	15900	15600	20550	11070	15810	15694.97	2.96	0	-2816	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1723	12.09	0.90	12	0.53	1300.00	17559.00	34400	20230619	-54.30	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	34400	-54.30	20230619	14480	8.56	20240416	6.64	N	053690	500	54 억		323798	N	N	7	N	00	N
59	20240619	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-150	5	-0.95	857364320	54629	44.23	15650	15900	15600	20550	11070	15810	15694.31	2.96	0	-2430	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1716	12.05	0.89	12	0.50	1300.00	17559.00	34400	20230619	-54.48	14480	20240416	8.15	20450	-23.42	20240102	14480	8.15	20240416	34400	-54.48	20230619	14480	8.15	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
60	20240619	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-110	5	-0.70	770633520	49088	39.75	15650	15900	15600	20550	11070	15810	15699.02	2.96	0	-4701	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1720	12.08	0.89	12	0.45	1300.00	17559.00	34400	20230619	-54.36	14480	20240416	8.43	20450	-23.23	20240102	14480	8.43	20240416	34400	-54.36	20230619	14480	8.43	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
61	20240619	130520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-150	5	-0.95	709968890	45219	36.61	15650	15900	15600	20550	11070	15810	15700.68	2.96	0	-4414	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1716	12.05	0.89	12	0.41	1300.00	17559.00	34400	20230619	-54.48	14480	20240416	8.15	20450	-23.42	20240102	14480	8.15	20240416	34400	-54.48	20230619	14480	8.15	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
62	20240619	120520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	-150	5	-0.95	656898490	41825	33.87	15650	15900	15600	20550	11070	15810	15705.88	2.96	0	-4400	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1716	12.05	0.89	12	0.38	1300.00	17559.00	34400	20230619	-54.48	14480	20240416	8.15	20450	-23.42	20240102	14480	8.15	20240416	34400	-54.48	20230619	14480	8.15	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
63	20240619	110521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-110	5	-0.70	568982460	36201	29.31	15650	15900	15630	20550	11070	15810	15717.31	2.96	0	-4471	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1720	12.08	0.89	12	0.33	1300.00	17559.00	34400	20230619	-54.36	14480	20240416	8.43	20450	-23.23	20240102	14480	8.43	20240416	34400	-54.36	20230619	14480	8.43	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
64	20240619	100524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	-30	5	-0.19	326698500	20752	16.80	15650	15900	15650	20550	11070	15810	15742.99	2.96	0	-2580	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1729	12.14	0.90	12	0.19	1300.00	17559.00	34400	20230619	-54.13	14480	20240416	8.98	20450	-22.84	20240102	14480	8.98	20240416	34400	-54.13	20230619	14480	8.98	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
65	20240619	090528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-100	5	-0.63	132444450	8450	6.84	15650	15800	15650	20550	11070	15810	15673.90	2.96	0	100	16416	16112	15956	15652	15496	16035	15575	55	4740	500	11060	10	1	10957550	1721	12.08	0.89	12	0.08	1300.00	17559.00	34400	20230619	-54.33	14480	20240416	8.49	20450	-23.18	20240102	14480	8.49	20240416	34400	-54.33	20230619	14480	8.49	20240416	6.64	N	053690	500	54 억		323798	N	N	13	N	00	N
66	20240618	160517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	-410	5	-2.53	1954830900	122364	147.50	16080	16260	15800	21050	11360	16220	15975.91	3.14	0	-20518	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1732	12.16	0.90	12	1.12	1300.00	17559.00	34400	20230619	-54.04	14480	20240416	9.19	20450	-22.69	20240102	14480	9.19	20240416	34400	-54.04	20230619	14480	9.19	20240416	6.65	N	053690	500	54 억		344373	N	N	13	N	00	N
67	20240618	150516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-380	5	-2.34	1800678170	112617	135.76	16080	16260	15810	21050	11360	16220	15989.40	3.14	0	-20362	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1736	12.18	0.90	12	1.03	1300.00	17559.00	34400	20230619	-53.95	14480	20240416	9.39	20450	-22.54	20240102	14480	9.39	20240416	34400	-53.95	20230619	14480	9.39	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
68	20240618	140517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-380	5	-2.34	1528018040	95463	115.08	16080	16260	15820	21050	11360	16220	16006.39	3.14	0	-20610	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1736	12.18	0.90	12	0.87	1300.00	17559.00	34400	20230619	-53.95	14480	20240416	9.39	20450	-22.54	20240102	14480	9.39	20240416	34400	-53.95	20230619	14480	9.39	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
69	20240618	130521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	-320	5	-1.97	1251885750	78048	94.08	16080	16260	15890	21050	11360	16220	16039.95	3.14	0	-16659	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1742	12.23	0.91	12	0.71	1300.00	17559.00	34400	20230619	-53.78	14480	20240416	9.81	20450	-22.25	20240102	14480	9.81	20240416	34400	-53.78	20230619	14480	9.81	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
70	20240618	120520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	-300	5	-1.85	1158252730	72162	86.99	16080	16260	15900	21050	11360	16220	16050.73	3.14	0	-16295	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1744	12.25	0.91	12	0.66	1300.00	17559.00	34400	20230619	-53.72	14480	20240416	9.94	20450	-22.15	20240102	14480	9.94	20240416	34400	-53.72	20230619	14480	9.94	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
71	20240618	110518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	-300	5	-1.85	910516850	56604	68.23	16080	16260	15900	21050	11360	16220	16085.73	3.14	0	-9595	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1744	12.25	0.91	12	0.52	1300.00	17559.00	34400	20230619	-53.72	14480	20240416	9.94	20450	-22.15	20240102	14480	9.94	20240416	34400	-53.72	20230619	14480	9.94	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
72	20240618	100519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16190	-30	5	-0.18	454451110	28163	33.95	16080	16260	16080	21050	11360	16220	16136.46	3.14	0	217	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1774	12.45	0.92	12	0.26	1300.00	17559.00	34400	20230619	-52.94	14480	20240416	11.81	20450	-20.83	20240102	14480	11.81	20240416	34400	-52.94	20230619	14480	11.81	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
73	20240618	090524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16210	-10	5	-0.06	159759360	9924	11.96	16080	16220	16080	21050	11360	16220	16098.28	3.14	0	1697	16726	16472	16306	16052	15886	16600	16180	55	4830	500	11350	10	1	10957550	1776	12.47	0.92	12	0.09	1300.00	17559.00	34400	20230619	-52.88	14480	20240416	11.95	20450	-20.73	20240102	14480	11.95	20240416	34400	-52.88	20230619	14480	11.95	20240416	6.65	N	053690	500	54 억		344373	N	N	1	N	00	N
74	20240617	160515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16220	-20	5	-0.12	1340238950	81869	79.40	16140	16560	16140	21100	11370	16240	16371.20	3.09	0	4832	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1777	12.48	0.92	12	0.75	1300.00	17559.00	34400	20230619	-52.85	14480	20240416	12.02	20450	-20.68	20240102	14480	12.02	20240416	34400	-52.85	20230619	14480	12.02	20240416	6.59	N	053690	500	54 억		338886	N	N	1	N	00	N
75	20240617	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16220	-20	5	-0.12	1195675300	72942	70.74	16140	16560	16140	21100	11370	16240	16392.24	3.09	0	7691	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1777	12.48	0.92	12	0.67	1300.00	17559.00	34400	20230619	-52.85	14480	20240416	12.02	20450	-20.68	20240102	14480	12.02	20240416	34400	-52.85	20230619	14480	12.02	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
76	20240617	140513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	10	2	0.06	1097946280	66912	64.89	16140	16560	16140	21100	11370	16240	16408.94	3.09	0	10238	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1781	12.50	0.93	12	0.61	1300.00	17559.00	34400	20230619	-52.76	14480	20240416	12.22	20450	-20.54	20240102	14480	12.22	20240416	34400	-52.76	20230619	14480	12.22	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
77	20240617	130513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	70	2	0.43	933722990	56799	55.08	16140	16560	16140	21100	11370	16240	16439.25	3.09	0	11239	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1787	12.55	0.93	12	0.52	1300.00	17559.00	34400	20230619	-52.59	14480	20240416	12.64	20450	-20.24	20240102	14480	12.64	20240416	34400	-52.59	20230619	14480	12.64	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
78	20240617	120515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	140	2	0.86	843184820	51252	49.70	16140	16560	16140	21100	11370	16240	16451.95	3.09	0	12233	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1795	12.60	0.93	12	0.47	1300.00	17559.00	34400	20230619	-52.38	14480	20240416	13.12	20450	-19.90	20240102	14480	13.12	20240416	34400	-52.38	20230619	14480	13.12	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
79	20240617	110511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	140	2	0.86	758361350	46072	44.68	16140	16560	16140	21100	11370	16240	16460.59	3.09	0	15011	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1795	12.60	0.93	12	0.42	1300.00	17559.00	34400	20230619	-52.38	14480	20240416	13.12	20450	-19.90	20240102	14480	13.12	20240416	34400	-52.38	20230619	14480	13.12	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
80	20240617	100513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16480	240	2	1.48	625556000	37993	36.85	16140	16560	16140	21100	11370	16240	16465.33	3.09	0	16541	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1806	12.68	0.94	12	0.35	1300.00	17559.00	34400	20230619	-52.09	14480	20240416	13.81	20450	-19.41	20240102	14480	13.81	20240416	34400	-52.09	20230619	14480	13.81	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
81	20240617	090514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	150	2	0.92	80734550	4970	4.82	16140	16390	16140	21100	11370	16240	16244.42	3.09	0	1749	16813	16526	16353	16066	15893	16440	15980	55	4860	500	11360	10	1	10957550	1796	12.61	0.93	12	0.05	1300.00	17559.00	34400	20230619	-52.35	14480	20240416	13.19	20450	-19.85	20240102	14480	13.19	20240416	34400	-52.35	20230619	14480	13.19	20240416	6.59	N	053690	500	54 억		338886	N	N	19	N	00	N
82	20240614	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	-340	5	-2.05	1662897670	101964	61.14	16630	16640	16180	21550	11610	16580	16308.77	3.48	0	-41863	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1780	12.49	0.92	12	0.93	1300.00	17559.00	34400	20230619	-52.79	14480	20240416	12.15	20450	-20.59	20240102	14480	12.15	20240416	34400	-52.79	20230619	14480	12.15	20240416	6.59	N	053690	500	54 억		381768	N	N	19	N	00	N
83	20240614	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16220	-360	5	-2.17	1559179370	95565	57.30	16630	16640	16180	21550	11610	16580	16315.38	3.48	0	-39524	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1777	12.48	0.92	12	0.87	1300.00	17559.00	34400	20230619	-52.85	14480	20240416	12.02	20450	-20.68	20240102	14480	12.02	20240416	34400	-52.85	20230619	14480	12.02	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
84	20240614	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-330	5	-1.99	1366793230	83697	50.19	16630	16640	16190	21550	11610	16580	16330.25	3.48	0	-32321	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1781	12.50	0.93	12	0.76	1300.00	17559.00	34400	20230619	-52.76	14480	20240416	12.22	20450	-20.54	20240102	14480	12.22	20240416	34400	-52.76	20230619	14480	12.22	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
85	20240614	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	-340	5	-2.05	1235895230	75629	45.35	16630	16640	16190	21550	11610	16580	16341.55	3.48	0	-31496	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1780	12.49	0.92	12	0.69	1300.00	17559.00	34400	20230619	-52.79	14480	20240416	12.15	20450	-20.59	20240102	14480	12.15	20240416	34400	-52.79	20230619	14480	12.15	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
86	20240614	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	-340	5	-2.05	1147184400	70172	42.08	16630	16640	16190	21550	11610	16580	16348.18	3.48	0	-29958	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1780	12.49	0.92	12	0.64	1300.00	17559.00	34400	20230619	-52.79	14480	20240416	12.15	20450	-20.59	20240102	14480	12.15	20240416	34400	-52.79	20230619	14480	12.15	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
87	20240614	110505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16230	-350	5	-2.11	1027541770	62817	37.67	16630	16640	16190	21550	11610	16580	16357.70	3.48	0	-29099	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1778	12.48	0.92	12	0.57	1300.00	17559.00	34400	20230619	-52.82	14480	20240416	12.09	20450	-20.64	20240102	14480	12.09	20240416	34400	-52.82	20230619	14480	12.09	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
88	20240614	100504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	-230	5	-1.39	717490800	43714	26.21	16630	16640	16190	21550	11610	16580	16413.30	3.48	0	-23196	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1792	12.58	0.93	12	0.40	1300.00	17559.00	34400	20230619	-52.47	14480	20240416	12.91	20450	-20.05	20240102	14480	12.91	20240416	34400	-52.47	20230619	14480	12.91	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
89	20240614	090507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-60	5	-0.36	219265240	13231	7.93	16630	16640	16520	21550	11610	16580	16572.08	3.48	0	-9467	17073	16826	16603	16356	16133	16950	16480	55	4970	500	11600	10	1	10957550	1810	12.71	0.94	12	0.12	1300.00	17559.00	34400	20230619	-51.98	14480	20240416	14.09	20450	-19.22	20240102	14480	14.09	20240416	34400	-51.98	20230619	14480	14.09	20240416	6.59	N	053690	500	54 억		381768	N	N	11	N	00	N
90	20240613	160501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	150	2	0.91	2743184630	164984	105.89	16400	16850	16380	21350	11510	16430	16627.14	3.35	0	14088	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1817	12.75	0.94	12	1.51	1300.00	17559.00	34400	20230619	-51.80	14480	20240416	14.50	20450	-18.92	20240102	14480	14.50	20240416	34400	-51.80	20230619	14480	14.50	20240416	6.66	N	053690	500	54 억		367226	N	N	11	N	00	N
91	20240613	150510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	210	2	1.28	2596484560	156135	100.21	16400	16850	16380	21350	11510	16430	16629.75	3.35	0	13896	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1823	12.80	0.95	12	1.42	1300.00	17559.00	34400	20230619	-51.63	14480	20240416	14.92	20450	-18.63	20240102	14480	14.92	20240416	34400	-51.63	20230619	14480	14.92	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
92	20240613	140504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16610	180	2	1.10	2385172880	143412	92.04	16400	16850	16380	21350	11510	16430	16631.63	3.35	0	14533	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1820	12.78	0.95	12	1.31	1300.00	17559.00	34400	20230619	-51.72	14480	20240416	14.71	20450	-18.78	20240102	14480	14.71	20240416	34400	-51.72	20230619	14480	14.71	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
93	20240613	130504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	140	2	0.85	2099468580	126181	80.98	16400	16850	16380	21350	11510	16430	16638.56	3.35	0	14462	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1816	12.75	0.94	12	1.15	1300.00	17559.00	34400	20230619	-51.83	14480	20240416	14.43	20450	-18.97	20240102	14480	14.43	20240416	34400	-51.83	20230619	14480	14.43	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
94	20240613	120507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16590	160	2	0.97	1970018450	118390	75.98	16400	16850	16380	21350	11510	16430	16640.09	3.35	0	15320	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1818	12.76	0.94	12	1.08	1300.00	17559.00	34400	20230619	-51.77	14480	20240416	14.57	20450	-18.88	20240102	14480	14.57	20240416	34400	-51.77	20230619	14480	14.57	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
95	20240613	110500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16750	320	2	1.95	1706707320	102571	65.83	16400	16850	16380	21350	11510	16430	16639.30	3.35	0	15507	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1835	12.88	0.95	12	0.94	1300.00	17559.00	34400	20230619	-51.31	14480	20240416	15.68	20450	-18.09	20240102	14480	15.68	20240416	34400	-51.31	20230619	14480	15.68	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
96	20240613	100502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	240	2	1.46	889666530	53768	34.51	16400	16700	16380	21350	11510	16430	16546.42	3.35	0	9198	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1827	12.82	0.95	12	0.49	1300.00	17559.00	34400	20230619	-51.54	14480	20240416	15.12	20450	-18.48	20240102	14480	15.12	20240416	34400	-51.54	20230619	14480	15.12	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
97	20240613	090506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	-30	5	-0.18	134097330	8172	5.24	16400	16520	16380	21350	11510	16430	16409.34	3.35	0	1030	17043	16736	16443	16136	15843	16890	16290	55	4920	500	11500	10	1	10957550	1797	12.62	0.93	12	0.07	1300.00	17559.00	34400	20230619	-52.33	14480	20240416	13.26	20450	-19.80	20240102	14480	13.26	20240416	34400	-52.33	20230619	14480	13.26	20240416	6.66	N	053690	500	54 억		367226	N	N	0	N	00	N
98	20240612	160457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16430	290	2	1.80	2531383530	153415	276.34	16160	16750	16150	20950	11300	16140	16500.37	3.03	0	33421	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1800	12.64	0.94	12	1.40	1300.00	17559.00	34400	20230619	-52.24	14480	20240416	13.47	20450	-19.66	20240102	14480	13.47	20240416	34400	-52.24	20230619	14480	13.47	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
99	20240612	150505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16430	290	2	1.80	2428155610	147127	265.02	16160	16750	16150	20950	11300	16140	16503.81	3.03	0	32703	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1800	12.64	0.94	12	1.34	1300.00	17559.00	34400	20230619	-52.24	14480	20240416	13.47	20450	-19.66	20240102	14480	13.47	20240416	34400	-52.24	20230619	14480	13.47	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
100	20240612	140501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	310	2	1.92	2234547100	135338	243.78	16160	16750	16150	20950	11300	16140	16510.86	3.03	0	32316	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1803	12.65	0.94	12	1.24	1300.00	17559.00	34400	20230619	-52.18	14480	20240416	13.60	20450	-19.56	20240102	14480	13.60	20240416	34400	-52.18	20230619	14480	13.60	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
101	20240612	130459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	400	2	2.48	2160140860	130814	235.63	16160	16750	16150	20950	11300	16140	16513.07	3.03	0	32390	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1812	12.72	0.94	12	1.19	1300.00	17559.00	34400	20230619	-51.92	14480	20240416	14.23	20450	-19.12	20240102	14480	14.23	20240416	34400	-51.92	20230619	14480	14.23	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
102	20240612	120459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	320	2	1.98	1932212490	116982	210.72	16160	16750	16150	20950	11300	16140	16517.18	3.03	0	27974	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1804	12.66	0.94	12	1.07	1300.00	17559.00	34400	20230619	-52.15	14480	20240416	13.67	20450	-19.51	20240102	14480	13.67	20240416	34400	-52.15	20230619	14480	13.67	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
103	20240612	110457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16510	370	2	2.29	1792784740	108500	195.44	16160	16750	16150	20950	11300	16140	16523.36	3.03	0	28862	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1809	12.70	0.94	12	0.99	1300.00	17559.00	34400	20230619	-52.01	14480	20240416	14.02	20450	-19.27	20240102	14480	14.02	20240416	34400	-52.01	20230619	14480	14.02	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
104	20240612	100500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	410	2	2.54	1534666370	92897	167.33	16160	16750	16150	20950	11300	16140	16520.09	3.03	0	26373	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1813	12.73	0.94	12	0.85	1300.00	17559.00	34400	20230619	-51.89	14480	20240416	14.30	20450	-19.07	20240102	14480	14.30	20240416	34400	-51.89	20230619	14480	14.30	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
105	20240612	090459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	160	2	0.99	63642920	3921	7.06	16160	16300	16150	20950	11300	16140	16231.30	3.03	0	576	16420	16280	16210	16070	16000	16245	16035	55	4810	500	11290	10	1	10957550	1786	12.54	0.93	12	0.04	1300.00	17559.00	34400	20230619	-52.62	14480	20240416	12.57	20450	-20.29	20240102	14480	12.57	20240416	34400	-52.62	20230619	14480	12.57	20240416	6.62	N	053690	500	54 억		332443	N	N	0	N	00	N
106	20240610	160454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16160	-250	5	-1.52	1220114370	75254	62.76	16540	16540	16150	21300	11490	16410	16213.37	3.04	0	-10512	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1771	12.43	0.92	12	0.69	1300.00	17559.00	34400	20230619	-53.02	14480	20240416	11.60	20450	-20.98	20240102	14480	11.60	20240416	34400	-53.02	20230619	14480	11.60	20240416	6.73	N	053690	500	54 억		332775	N	N	6	N	00	N
107	20240610	150500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16190	-220	5	-1.34	1086845810	67018	55.89	16540	16540	16150	21300	11490	16410	16217.22	3.04	0	-9180	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1774	12.45	0.92	12	0.61	1300.00	17559.00	34400	20230619	-52.94	14480	20240416	11.81	20450	-20.83	20240102	14480	11.81	20240416	34400	-52.94	20230619	14480	11.81	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
108	20240610	140456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16200	-210	5	-1.28	940504510	57981	48.35	16540	16540	16150	21300	11490	16410	16220.91	3.04	0	-7968	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1775	12.46	0.92	12	0.53	1300.00	17559.00	34400	20230619	-52.91	14480	20240416	11.88	20450	-20.78	20240102	14480	11.88	20240416	34400	-52.91	20230619	14480	11.88	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
109	20240610	130455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16200	-210	5	-1.28	883838960	54482	45.43	16540	16540	16150	21300	11490	16410	16222.59	3.04	0	-6298	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1775	12.46	0.92	12	0.50	1300.00	17559.00	34400	20230619	-52.91	14480	20240416	11.88	20450	-20.78	20240102	14480	11.88	20240416	34400	-52.91	20230619	14480	11.88	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
110	20240610	120457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16190	-220	5	-1.34	803930100	49542	41.31	16540	16540	16150	21300	11490	16410	16227.24	3.04	0	-4812	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1774	12.45	0.92	12	0.45	1300.00	17559.00	34400	20230619	-52.94	14480	20240416	11.81	20450	-20.83	20240102	14480	11.81	20240416	34400	-52.94	20230619	14480	11.81	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
111	20240610	110458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-240	5	-1.46	690715170	42537	35.47	16540	16540	16150	21300	11490	16410	16237.99	3.04	0	-4719	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1772	12.44	0.92	12	0.39	1300.00	17559.00	34400	20230619	-52.99	14480	20240416	11.67	20450	-20.93	20240102	14480	11.67	20240416	34400	-52.99	20230619	14480	11.67	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
112	20240610	100455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16150	-260	5	-1.58	585919140	36055	30.07	16540	16540	16150	21300	11490	16410	16250.70	3.04	0	-5028	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1770	12.42	0.92	12	0.33	1300.00	17559.00	34400	20230619	-53.05	14480	20240416	11.53	20450	-21.03	20240102	14480	11.53	20240416	34400	-53.05	20230619	14480	11.53	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
113	20240610	090501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-100	5	-0.61	113936610	6951	5.80	16540	16540	16300	21300	11490	16410	16391.40	3.04	0	-2886	16790	16600	16470	16280	16150	16695	16375	55	4890	500	11480	10	1	10957550	1787	12.55	0.93	12	0.06	1300.00	17559.00	34400	20230619	-52.59	14480	20240416	12.64	20450	-20.24	20240102	14480	12.64	20240416	34400	-52.59	20230619	14480	12.64	20240416	6.73	N	053690	500	54 억		332775	N	N	0	N	00	N
114	20240607	160511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16410	110	2	0.67	1959363760	118772	146.83	16350	16660	16340	21150	11410	16300	16497.19	3.02	0	1192	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1798	12.62	0.93	12	1.08	1300.00	17559.00	34400	20230619	-52.30	14480	20240416	13.33	20450	-19.76	20240102	14480	13.33	20240416	34400	-52.30	20230619	14480	13.33	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
115	20240607	150515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	150	2	0.92	1827443570	110725	136.88	16350	16660	16340	21150	11410	16300	16504.34	3.02	0	482	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1803	12.65	0.94	12	1.01	1300.00	17559.00	34400	20230619	-52.18	14480	20240416	13.60	20450	-19.56	20240102	14480	13.60	20240416	34400	-52.18	20230619	14480	13.60	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
116	20240607	140512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	140	2	0.86	1632531520	98854	122.21	16350	16660	16340	21150	11410	16300	16514.57	3.02	0	852	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1801	12.65	0.94	12	0.90	1300.00	17559.00	34400	20230619	-52.21	14480	20240416	13.54	20450	-19.61	20240102	14480	13.54	20240416	34400	-52.21	20230619	14480	13.54	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
117	20240607	130508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	270	2	1.66	1401484500	84859	104.91	16350	16660	16340	21150	11410	16300	16515.45	3.02	0	4365	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1816	12.75	0.94	12	0.77	1300.00	17559.00	34400	20230619	-51.83	14480	20240416	14.43	20450	-18.97	20240102	14480	14.43	20240416	34400	-51.83	20230619	14480	14.43	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
118	20240607	120511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	230	2	1.41	1310897490	79384	98.14	16350	16660	16340	21150	11410	16300	16513.37	3.02	0	5445	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1811	12.72	0.94	12	0.72	1300.00	17559.00	34400	20230619	-51.95	14480	20240416	14.16	20450	-19.17	20240102	14480	14.16	20240416	34400	-51.95	20230619	14480	14.16	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
119	20240607	110509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	340	2	2.09	951388470	57700	71.33	16350	16640	16340	21150	11410	16300	16488.54	3.02	0	7040	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1823	12.80	0.95	12	0.53	1300.00	17559.00	34400	20230619	-51.63	14480	20240416	14.92	20450	-18.63	20240102	14480	14.92	20240416	34400	-51.63	20230619	14480	14.92	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
120	20240607	100510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	150	2	0.92	563338780	34193	42.27	16350	16590	16340	21150	11410	16300	16475.27	3.02	0	2713	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1803	12.65	0.94	12	0.31	1300.00	17559.00	34400	20230619	-52.18	14480	20240416	13.60	20450	-19.56	20240102	14480	13.60	20240416	34400	-52.18	20230619	14480	13.60	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
121	20240607	090509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16370	70	2	0.43	35167900	2150	2.66	16350	16390	16340	21150	11410	16300	16357.16	3.02	0	-6	16600	16450	16300	16150	16000	16375	16075	55	4850	500	11410	10	1	10957550	1794	12.59	0.93	12	0.02	1300.00	17559.00	34400	20230619	-52.41	14480	20240416	13.05	20450	-19.95	20240102	14480	13.05	20240416	34400	-52.41	20230619	14480	13.05	20240416	6.80	N	053690	500	54 억		331245	N	N	1	N	00	N
122	20240605	160507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	-40	5	-0.24	1309260260	80484	42.80	16410	16450	16150	21200	11440	16340	16267.27	2.93	0	9956	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1786	12.54	0.93	12	0.73	1300.00	17559.00	34400	20230619	-52.62	14480	20240416	12.57	20450	-20.29	20240102	14480	12.57	20240416	34400	-52.62	20230619	14480	12.57	20240416	6.84	N	053690	500	54 억		320668	N	N	1	N	00	N
123	20240605	150505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	10	2	0.06	1183877980	72785	38.71	16410	16450	16150	21200	11440	16340	16265.41	2.93	0	8974	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1792	12.58	0.93	12	0.66	1300.00	17559.00	34400	20230619	-52.47	14480	20240416	12.91	20450	-20.05	20240102	14480	12.91	20240416	34400	-52.47	20230619	14480	12.91	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
124	20240605	140507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16360	20	2	0.12	1061343480	65276	34.71	16410	16450	16150	21200	11440	16340	16259.32	2.93	0	5729	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1793	12.58	0.93	12	0.60	1300.00	17559.00	34400	20230619	-52.44	14480	20240416	12.98	20450	-20.00	20240102	14480	12.98	20240416	34400	-52.44	20230619	14480	12.98	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
125	20240605	130509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-30	5	-0.18	953191030	58642	31.19	16410	16450	16150	21200	11440	16340	16254.41	2.93	0	4390	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1787	12.55	0.93	12	0.54	1300.00	17559.00	34400	20230619	-52.59	14480	20240416	12.64	20450	-20.24	20240102	14480	12.64	20240416	34400	-52.59	20230619	14480	12.64	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
126	20240605	120506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	-40	5	-0.24	790253370	48641	25.87	16410	16450	16150	21200	11440	16340	16246.65	2.93	0	3656	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1786	12.54	0.93	12	0.44	1300.00	17559.00	34400	20230619	-52.62	14480	20240416	12.57	20450	-20.29	20240102	14480	12.57	20240416	34400	-52.62	20230619	14480	12.57	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
127	20240605	110509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16340	0	3	0.00	718855970	44262	23.54	16410	16450	16150	21200	11440	16340	16240.92	2.93	0	3675	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1790	12.57	0.93	12	0.40	1300.00	17559.00	34400	20230619	-52.50	14480	20240416	12.85	20450	-20.10	20240102	14480	12.85	20240416	34400	-52.50	20230619	14480	12.85	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
128	20240605	100508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	-20	5	-0.12	624694100	38495	20.47	16410	16450	16150	21200	11440	16340	16227.92	2.93	0	2333	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1788	12.55	0.93	12	0.35	1300.00	17559.00	34400	20230619	-52.56	14480	20240416	12.71	20450	-20.20	20240102	14480	12.71	20240416	34400	-52.56	20230619	14480	12.71	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
129	20240605	090507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	10	2	0.06	63335900	3863	2.05	16410	16450	16350	21200	11440	16340	16395.55	2.93	0	-960	16966	16652	16396	16082	15826	16810	16240	55	4860	500	11430	10	1	10957550	1792	12.58	0.93	12	0.04	1300.00	17559.00	34400	20230619	-52.47	14480	20240416	12.91	20450	-20.05	20240102	14480	12.91	20240416	34400	-52.47	20230619	14480	12.91	20240416	6.84	N	053690	500	54 억		320668	N	N	3	N	00	N
130	20240604	160504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16340	40	2	0.25	3040715500	184696	176.88	16300	16710	16140	21150	11410	16300	16463.97	3.04	0	-17583	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1790	12.57	0.93	12	1.69	1300.00	17559.00	34400	20230619	-52.50	14480	20240416	12.85	20450	-20.10	20240102	14480	12.85	20240416	34400	-52.50	20230619	14480	12.85	20240416	6.95	N	053690	500	54 억		333348	N	N	3	N	00	N
131	20240604	150504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16360	60	2	0.37	2843496200	172645	165.34	16300	16710	16140	21150	11410	16300	16470.19	3.04	0	-16106	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1793	12.58	0.93	12	1.58	1300.00	17559.00	34400	20230619	-52.44	14480	20240416	12.98	20450	-20.00	20240102	14480	12.98	20240416	34400	-52.44	20230619	14480	12.98	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
132	20240604	140505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16510	210	2	1.29	2394999880	145286	139.14	16300	16710	16140	21150	11410	16300	16484.73	3.04	0	-3854	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1809	12.70	0.94	12	1.33	1300.00	17559.00	34400	20230619	-52.01	14480	20240416	14.02	20450	-19.27	20240102	14480	14.02	20240416	34400	-52.01	20230619	14480	14.02	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
133	20240604	130503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	160	2	0.98	2058567550	124963	119.68	16300	16710	16140	21150	11410	16300	16473.42	3.04	0	-4034	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1804	12.66	0.94	12	1.14	1300.00	17559.00	34400	20230619	-52.15	14480	20240416	13.67	20450	-19.51	20240102	14480	13.67	20240416	34400	-52.15	20230619	14480	13.67	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
134	20240604	120502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16560	260	2	1.60	1815799590	110241	105.58	16300	16710	16140	21150	11410	16300	16471.18	3.04	0	-5553	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1815	12.74	0.94	12	1.01	1300.00	17559.00	34400	20230619	-51.86	14480	20240416	14.36	20450	-19.02	20240102	14480	14.36	20240416	34400	-51.86	20230619	14480	14.36	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
135	20240604	110500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	50	2	0.31	1086759650	66324	63.52	16300	16580	16140	21150	11410	16300	16385.62	3.04	0	2051	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1792	12.58	0.93	12	0.61	1300.00	17559.00	34400	20230619	-52.47	14480	20240416	12.91	20450	-20.05	20240102	14480	12.91	20240416	34400	-52.47	20230619	14480	12.91	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
136	20240604	100502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	250	2	1.53	742746810	45336	43.42	16300	16580	16140	21150	11410	16300	16383.16	3.04	0	2915	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1813	12.73	0.94	12	0.41	1300.00	17559.00	34400	20230619	-51.89	14480	20240416	14.30	20450	-19.07	20240102	14480	14.30	20240416	34400	-51.89	20230619	14480	14.30	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
137	20240604	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	80	2	0.49	56237130	3443	3.30	16300	16400	16300	21150	11410	16300	16333.76	3.04	0	-894	16753	16526	16193	15966	15633	16640	16080	55	4850	500	11410	10	1	10957550	1795	12.60	0.93	12	0.03	1300.00	17559.00	34400	20230619	-52.38	14480	20240416	13.12	20450	-19.90	20240102	14480	13.12	20240416	34400	-52.38	20230619	14480	13.12	20240416	6.95	N	053690	500	54 억		333348	N	N	560	N	00	N
138	20240603	160457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	230	2	1.43	1656934330	102185	61.24	16070	16420	15860	20850	11250	16070	16214.98	2.88	0	15405	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1786	12.54	0.93	12	0.93	1300.00	17559.00	34400	20230619	-52.62	14480	20240416	12.57	20450	-20.29	20240102	14480	12.57	20240416	34400	-52.62	20230619	14480	12.57	20240416	6.93	N	053690	500	54 억		315778	N	N	560	N	00	N
139	20240603	150459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16290	220	2	1.37	1440439190	88928	53.29	16070	16420	15860	20850	11250	16070	16197.82	2.88	0	13698	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1785	12.53	0.93	12	0.81	1300.00	17559.00	34400	20230619	-52.65	14480	20240416	12.50	20450	-20.34	20240102	14480	12.50	20240416	34400	-52.65	20230619	14480	12.50	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
140	20240603	140456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16280	210	2	1.31	1272795530	78634	47.12	16070	16420	15860	20850	11250	16070	16186.33	2.88	0	10454	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1784	12.52	0.93	12	0.72	1300.00	17559.00	34400	20230619	-52.67	14480	20240416	12.43	20450	-20.39	20240102	14480	12.43	20240416	34400	-52.67	20230619	14480	12.43	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
141	20240603	130458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16220	150	2	0.93	1124250280	69499	41.65	16070	16420	15860	20850	11250	16070	16176.50	2.88	0	6535	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1777	12.48	0.92	12	0.63	1300.00	17559.00	34400	20230619	-52.85	14480	20240416	12.02	20450	-20.68	20240102	14480	12.02	20240416	34400	-52.85	20230619	14480	12.02	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
142	20240603	120458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	280	2	1.74	977952030	60534	36.28	16070	16380	15860	20850	11250	16070	16155.42	2.88	0	8032	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1792	12.58	0.93	12	0.55	1300.00	17559.00	34400	20230619	-52.47	14480	20240416	12.91	20450	-20.05	20240102	14480	12.91	20240416	34400	-52.47	20230619	14480	12.91	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
143	20240603	110455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16140	70	2	0.44	634719180	39417	23.62	16070	16230	15860	20850	11250	16070	16102.68	2.88	0	1637	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1769	12.42	0.92	12	0.36	1300.00	17559.00	34400	20230619	-53.08	14480	20240416	11.46	20450	-21.08	20240102	14480	11.46	20240416	34400	-53.08	20230619	14480	11.46	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
144	20240603	100453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16100	30	2	0.19	492603510	30586	18.33	16070	16230	15860	20850	11250	16070	16105.53	2.88	0	3188	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1764	12.38	0.92	12	0.28	1300.00	17559.00	34400	20230619	-53.20	14480	20240416	11.19	20450	-21.27	20240102	14480	11.19	20240416	34400	-53.20	20230619	14480	11.19	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N
145	20240603	090452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16160	90	2	0.56	123833910	7706	4.62	16070	16230	15860	20850	11250	16070	16069.80	2.88	0	133	16770	16420	16120	15770	15470	16595	15945	55	4780	500	11240	10	1	10957550	1771	12.43	0.92	12	0.07	1300.00	17559.00	34400	20230619	-53.02	14480	20240416	11.60	20450	-20.98	20240102	14480	11.60	20240416	34400	-53.02	20230619	14480	11.60	20240416	6.93	N	053690	500	54 억		315778	N	N	125	N	00	N