KissMeData/035510/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	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	20240731	160434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	180	2	1.87	320628640	32898	68.32	9700	9870	9620	12500	6740	9620	9746.14	1.21	9040	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1686	5.54	0.40	12	0.19	1770.00	24729.00	14150	20240131	-30.74	9570	20240730	2.40	14150	-30.74	20240131	9570	2.40	20240730	14150	-30.74	20240131	9570	2.40	20240730	1.22	N	035510	500	86 억	207792	N	N	6	N	N
3	20240731	150436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	180	2	1.87	315786330	32403	67.30	9700	9870	9620	12500	6740	9620	9745.59	1.21	8771	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1686	5.54	0.40	12	0.19	1770.00	24729.00	14150	20240131	-30.74	9570	20240730	2.40	14150	-30.74	20240131	9570	2.40	20240730	14150	-30.74	20240131	9570	2.40	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
4	20240731	140439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9740	120	2	1.25	291368750	29899	62.10	9700	9870	9620	12500	6740	9620	9745.10	1.21	7945	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1675	5.50	0.39	12	0.17	1770.00	24729.00	14150	20240131	-31.17	9570	20240730	1.78	14150	-31.17	20240131	9570	1.78	20240730	14150	-31.17	20240131	9570	1.78	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
5	20240731	130436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9790	170	2	1.77	226368800	23213	48.21	9700	9870	9620	12500	6740	9620	9751.81	1.21	5478	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1684	5.53	0.40	12	0.13	1770.00	24729.00	14150	20240131	-30.81	9570	20240730	2.30	14150	-30.81	20240131	9570	2.30	20240730	14150	-30.81	20240131	9570	2.30	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
6	20240731	120439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	180	2	1.87	218111790	22370	46.46	9700	9870	9620	12500	6740	9620	9750.19	1.21	5255	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1686	5.54	0.40	12	0.13	1770.00	24729.00	14150	20240131	-30.74	9570	20240730	2.40	14150	-30.74	20240131	9570	2.40	20240730	14150	-30.74	20240131	9570	2.40	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
7	20240731	110436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	140	2	1.46	148651430	15281	31.74	9700	9790	9620	12500	6740	9620	9727.86	1.21	428	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1679	5.51	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.02	9570	20240730	1.99	14150	-31.02	20240131	9570	1.99	20240730	14150	-31.02	20240131	9570	1.99	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
8	20240731	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9780	160	2	1.66	106862220	11000	22.85	9700	9790	9620	12500	6740	9620	9714.75	1.21	-16	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1682	5.53	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.88	9570	20240730	2.19	14150	-30.88	20240131	9570	2.19	20240730	14150	-30.88	20240131	9570	2.19	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
9	20240731	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9720	100	2	1.04	31752680	3276	6.80	9700	9720	9620	12500	6740	9620	9692.52	1.21	-707	10120	9870	9720	9470	9320	9795	9395	86	2880	500	7110	10	1	17200000	1672	5.49	0.39	12	0.02	1770.00	24729.00	14150	20240131	-31.31	9570	20240730	1.57	14150	-31.31	20240131	9570	1.57	20240730	14150	-31.31	20240131	9570	1.57	20240730	1.22	N	035510	500	86 억	207792	N	N	140	N	N
10	20240730	160424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9620	-250	5	-2.53	466948740	48143	341.68	9870	9970	9570	12830	6910	9870	9699.23	1.28	-11150	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1655	5.44	0.39	12	0.28	1770.00	24729.00	14150	20240131	-32.01	9570	20240730	0.52	14150	-32.01	20240131	9570	0.52	20240730	14150	-32.01	20240131	9570	0.52	20240730	1.23	N	035510	500	86 억	219473	N	N	140	N	N
11	20240730	150432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9600	-270	5	-2.74	452420630	46631	330.95	9870	9970	9570	12830	6910	9870	9702.14	1.28	-10294	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1651	5.42	0.39	12	0.27	1770.00	24729.00	14150	20240131	-32.16	9570	20240730	0.31	14150	-32.16	20240131	9570	0.31	20240730	14150	-32.16	20240131	9570	0.31	20240730	1.23	N	035510	500	86 억	219473	N	N	3	N	N
12	20240730	140426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9640	-230	5	-2.33	323877120	33248	235.97	9870	9970	9600	12830	6910	9870	9741.25	1.28	-8566	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1658	5.45	0.39	12	0.19	1770.00	24729.00	14150	20240131	-31.87	9600	20240730	0.42	14150	-31.87	20240131	9600	0.42	20240730	14150	-31.87	20240131	9600	0.42	20240730	1.23	N	035510	500	86 억	219473	N	N	3	N	N
13	20240730	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	-120	5	-1.22	182811880	18644	132.32	9870	9970	9740	12830	6910	9870	9805.40	1.28	-8806	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1677	5.51	0.39	12	0.11	1770.00	24729.00	14150	20240131	-31.10	9700	20240726	0.52	14150	-31.10	20240131	9700	0.52	20240726	14150	-31.10	20240131	9700	0.52	20240726	1.23	N	035510	500	86 억	219473	N	N	3	N	N
14	20240730	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	-110	5	-1.11	133889230	13628	96.72	9870	9970	9760	12830	6910	9870	9824.57	1.28	-8482	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1679	5.51	0.39	12	0.08	1770.00	24729.00	14150	20240131	-31.02	9700	20240726	0.62	14150	-31.02	20240131	9700	0.62	20240726	14150	-31.02	20240131	9700	0.62	20240726	1.23	N	035510	500	86 억	219473	N	N	3	N	N
15	20240730	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-60	5	-0.61	70442600	7142	50.69	9870	9970	9810	12830	6910	9870	9863.15	1.28	-2844	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1687	5.54	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.67	9700	20240726	1.13	14150	-30.67	20240131	9700	1.13	20240726	14150	-30.67	20240131	9700	1.13	20240726	1.23	N	035510	500	86 억	219473	N	N	3	N	N
16	20240730	100431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	-10	5	-0.10	49680470	5027	35.68	9870	9970	9850	12830	6910	9870	9882.73	1.28	-2402	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1696	5.57	0.40	12	0.03	1770.00	24729.00	14150	20240131	-30.32	9700	20240726	1.65	14150	-30.32	20240131	9700	1.65	20240726	14150	-30.32	20240131	9700	1.65	20240726	1.23	N	035510	500	86 억	219473	N	N	3	N	N
17	20240730	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	0	3	0.00	651420	66	0.47	9870	9870	9870	12830	6910	9870	9870.00	1.28	-6	9963	9916	9853	9806	9743	9940	9830	86	2960	500	7300	10	1	17200000	1698	5.58	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.25	9700	20240726	1.75	14150	-30.25	20240131	9700	1.75	20240726	14150	-30.25	20240131	9700	1.75	20240726	1.23	N	035510	500	86 억	219473	N	N	3	N	N
18	20240729	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	60	2	0.61	136644870	13884	28.61	9810	9900	9790	12750	6870	9810	9841.89	1.25	4475	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1698	5.58	0.40	12	0.08	1770.00	24729.00	14250	20230721	-30.74	9700	20240726	1.75	14150	-30.25	20240131	9700	1.75	20240726	14150	-30.25	20240131	9700	1.75	20240726	1.25	N	035510	500	86 억	214968	N	N	3	N	N
19	20240729	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	70	2	0.71	131478540	13360	27.53	9810	9900	9790	12750	6870	9810	9841.21	1.25	4286	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1699	5.58	0.40	12	0.08	1770.00	24729.00	14250	20230721	-30.67	9700	20240726	1.86	14150	-30.18	20240131	9700	1.86	20240726	14150	-30.18	20240131	9700	1.86	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
20	20240729	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9900	90	2	0.92	116689250	11860	24.44	9810	9900	9790	12750	6870	9810	9838.89	1.25	3622	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1703	5.59	0.40	12	0.07	1770.00	24729.00	14250	20230721	-30.53	9700	20240726	2.06	14150	-30.04	20240131	9700	2.06	20240726	14150	-30.04	20240131	9700	2.06	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
21	20240729	130436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	80	2	0.82	102984240	10473	21.58	9810	9900	9790	12750	6870	9810	9833.31	1.25	2950	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1701	5.59	0.40	12	0.06	1770.00	24729.00	14250	20230721	-30.60	9700	20240726	1.96	14150	-30.11	20240131	9700	1.96	20240726	14150	-30.11	20240131	9700	1.96	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
22	20240729	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	50	2	0.51	88798700	9037	18.62	9810	9880	9790	12750	6870	9810	9826.13	1.25	1985	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1696	5.57	0.40	12	0.05	1770.00	24729.00	14250	20230721	-30.81	9700	20240726	1.65	14150	-30.32	20240131	9700	1.65	20240726	14150	-30.32	20240131	9700	1.65	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
23	20240729	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	50	2	0.51	78195160	7961	16.41	9810	9860	9790	12750	6870	9810	9822.28	1.25	1795	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1696	5.57	0.40	12	0.05	1770.00	24729.00	14250	20230721	-30.81	9700	20240726	1.65	14150	-30.32	20240131	9700	1.65	20240726	14150	-30.32	20240131	9700	1.65	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
24	20240729	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9820	10	2	0.10	54516900	5553	11.44	9810	9840	9790	12750	6870	9810	9817.56	1.25	1304	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1689	5.55	0.40	12	0.03	1770.00	24729.00	14250	20230721	-31.09	9700	20240726	1.24	14150	-30.60	20240131	9700	1.24	20240726	14150	-30.60	20240131	9700	1.24	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
25	20240729	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	0	3	0.00	3757230	383	0.79	9810	9810	9810	12750	6870	9810	9810.00	1.25	-47	9950	9880	9790	9720	9630	9915	9755	86	2940	500	7250	10	1	17200000	1687	5.54	0.40	12	0.00	1770.00	24729.00	14250	20230721	-31.16	9700	20240726	1.13	14150	-30.67	20240131	9700	1.13	20240726	14150	-30.67	20240131	9700	1.13	20240726	1.25	N	035510	500	86 억	214968	N	N	4	N	N
26	20240726	160420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9810	10	2	0.10	473748190	48503	142.34	9800	9860	9700	12740	6860	9800	9767.40	1.18	10141	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1687	5.54	0.40	12	0.28	1770.00	24729.00	14250	20230721	-31.16	9700	20240726	1.13	14150	-30.67	20240131	9700	1.13	20240726	14150	-30.67	20240131	9700	1.13	20240726	1.24	N	035510	500	86 억	202645	N	N	4	N	N
27	20240726	150424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9800	0	3	0.00	462956710	47402	139.11	9800	9860	9700	12740	6860	9800	9766.61	1.18	9585	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1686	5.54	0.40	12	0.28	1770.00	24729.00	14250	20230721	-31.23	9700	20240726	1.03	14150	-30.74	20240131	9700	1.03	20240726	14150	-30.74	20240131	9700	1.03	20240726	1.24	N	035510	500	86 억	202645	N	N	4	N	N
28	20240726	140426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9810	10	2	0.10	435415870	44594	130.87	9800	9860	9700	12740	6860	9800	9764.00	1.18	8968	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1687	5.54	0.40	12	0.26	1770.00	24729.00	14250	20230721	-31.16	9700	20240726	1.13	14150	-30.67	20240131	9700	1.13	20240726	14150	-30.67	20240131	9700	1.13	20240726	1.24	N	035510	500	86 억	202645	N	N	4	N	N
29	20240726	130426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9760	-40	5	-0.41	384958270	39427	115.70	9800	9860	9700	12740	6860	9800	9763.82	1.18	7546	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1679	5.51	0.39	12	0.23	1770.00	24729.00	14250	20230721	-31.51	9700	20240726	0.62	14150	-31.02	20240131	9700	0.62	20240726	14150	-31.02	20240131	9700	0.62	20240726	1.24	N	035510	500	86 억	202645	N	N	4	N	N
30	20240726	120428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9760	-40	5	-0.41	357763770	36632	107.50	9800	9860	9700	12740	6860	9800	9766.43	1.18	6426	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1679	5.51	0.39	12	0.21	1770.00	24729.00	14250	20230721	-31.51	9700	20240726	0.62	14150	-31.02	20240131	9700	0.62	20240726	14150	-31.02	20240131	9700	0.62	20240726	1.24	N	035510	500	86 억	202645	N	N	4	N	N
31	20240726	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9790	-10	5	-0.10	94922260	9657	28.34	9800	9860	9790	12740	6860	9800	9829.37	1.18	-200	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1684	5.53	0.40	12	0.06	1770.00	24729.00	14250	20230721	-31.30	9780	20240725	0.10	14150	-30.81	20240131	9780	0.10	20240725	14150	-30.81	20240131	9780	0.10	20240725	1.24	N	035510	500	86 억	202645	N	N	4	N	N
32	20240726	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	30	2	0.31	45512740	4624	13.57	9800	9860	9800	12740	6860	9800	9842.72	1.18	-691	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1691	5.55	0.40	12	0.03	1770.00	24729.00	14250	20230721	-31.02	9780	20240725	0.51	14150	-30.53	20240131	9780	0.51	20240725	14150	-30.53	20240131	9780	0.51	20240725	1.24	N	035510	500	86 억	202645	N	N	4	N	N
33	20240726	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	60	2	0.61	11164580	1133	3.32	9800	9860	9800	12740	6860	9800	9854.00	1.18	-679	10000	9900	9840	9740	9680	9870	9710	86	2940	500	7250	10	1	17200000	1696	5.57	0.40	12	0.01	1770.00	24729.00	14250	20230721	-30.81	9780	20240725	0.82	14150	-30.32	20240131	9780	0.82	20240725	14150	-30.32	20240131	9780	0.82	20240725	1.24	N	035510	500	86 억	202645	N	N	4	N	N
34	20240725	160423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9800	-190	5	-1.90	332884610	33845	106.55	9920	9940	9780	12980	7000	9990	9835.58	1.19	-1634	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1686	5.54	0.40	12	0.20	1770.00	24729.00	14250	20230721	-31.23	9780	20240725	0.20	14150	-30.74	20240131	9780	0.20	20240725	14150	-30.74	20240131	9780	0.20	20240725	1.25	N	035510	500	86 억	204279	N	N	4	N	N
35	20240725	150430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9830	-160	5	-1.60	283227180	28777	90.60	9920	9940	9800	12980	7000	9990	9842.14	1.19	-1771	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1691	5.55	0.40	12	0.17	1770.00	24729.00	14250	20230721	-31.02	9800	20240725	0.31	14150	-30.53	20240131	9800	0.31	20240725	14150	-30.53	20240131	9800	0.31	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
36	20240725	140429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9860	-130	5	-1.30	252856810	25694	80.89	9920	9940	9800	12980	7000	9990	9841.08	1.19	-1507	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1696	5.57	0.40	12	0.15	1770.00	24729.00	14250	20230721	-30.81	9800	20240725	0.61	14150	-30.32	20240131	9800	0.61	20240725	14150	-30.32	20240131	9800	0.61	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
37	20240725	130426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9840	-150	5	-1.50	220375380	22392	70.50	9920	9940	9800	12980	7000	9990	9841.70	1.19	-928	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1692	5.56	0.40	12	0.13	1770.00	24729.00	14250	20230721	-30.95	9800	20240725	0.41	14150	-30.46	20240131	9800	0.41	20240725	14150	-30.46	20240131	9800	0.41	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
38	20240725	120427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9830	-160	5	-1.60	203237560	20647	65.00	9920	9940	9800	12980	7000	9990	9843.44	1.19	-924	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1691	5.55	0.40	12	0.12	1770.00	24729.00	14250	20230721	-31.02	9800	20240725	0.31	14150	-30.53	20240131	9800	0.31	20240725	14150	-30.53	20240131	9800	0.31	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
39	20240725	110424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9830	-160	5	-1.60	188622580	19160	60.32	9920	9940	9800	12980	7000	9990	9844.60	1.19	-925	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1691	5.55	0.40	12	0.11	1770.00	24729.00	14250	20230721	-31.02	9800	20240725	0.31	14150	-30.53	20240131	9800	0.31	20240725	14150	-30.53	20240131	9800	0.31	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
40	20240725	100425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9820	-170	5	-1.70	153526290	15583	49.06	9920	9940	9810	12980	7000	9990	9852.17	1.19	-757	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1689	5.55	0.40	12	0.09	1770.00	24729.00	14250	20230721	-31.09	9810	20240725	0.10	14150	-30.60	20240131	9810	0.10	20240725	14150	-30.60	20240131	9810	0.10	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
41	20240725	090423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9940	-50	5	-0.50	11507310	1160	3.65	9920	9940	9910	12980	7000	9990	9920.09	1.19	-30	10123	10056	10013	9946	9903	10035	9925	86	2990	500	7390	10	1	17200000	1710	5.62	0.40	12	0.01	1770.00	24729.00	14250	20230721	-30.25	9910	20240725	0.30	14150	-29.75	20240131	9910	0.30	20240725	14150	-29.75	20240131	9910	0.30	20240725	1.25	N	035510	500	86 억	204279	N	N	6	N	N
42	20240724	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9990	10	2	0.10	317037120	31740	224.41	10080	10080	9970	12970	6990	9980	9988.56	1.20	-2352	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1718	5.64	0.40	12	0.18	1770.00	24729.00	14250	20230721	-29.89	9950	20240722	0.40	14150	-29.40	20240131	9950	0.40	20240722	14150	-29.40	20240131	9950	0.40	20240722	1.22	N	035510	500	86 억	206530	N	N	6	N	N
43	20240724	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10010	30	2	0.30	302570590	30292	214.17	10080	10080	9970	12970	6990	9980	9988.47	1.20	-2371	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1722	5.66	0.40	12	0.18	1770.00	24729.00	14250	20230721	-29.75	9950	20240722	0.60	14150	-29.26	20240131	9950	0.60	20240722	14150	-29.26	20240131	9950	0.60	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
44	20240724	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	20	2	0.20	292357930	29271	206.95	10080	10080	9970	12970	6990	9980	9987.97	1.20	-2412	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1720	5.65	0.40	12	0.17	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
45	20240724	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	20	2	0.20	136106800	13608	96.21	10080	10080	9980	12970	6990	9980	10001.97	1.20	-2030	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1720	5.65	0.40	12	0.08	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
46	20240724	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	20	2	0.20	119898250	11991	84.78	10080	10080	9980	12970	6990	9980	9999.02	1.20	-1875	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1720	5.65	0.40	12	0.07	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
47	20240724	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9990	10	2	0.10	42749390	4271	30.20	10080	10080	9980	12970	6990	9980	10009.22	1.20	-558	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1718	5.64	0.40	12	0.02	1770.00	24729.00	14250	20230721	-29.89	9950	20240722	0.40	14150	-29.40	20240131	9950	0.40	20240722	14150	-29.40	20240131	9950	0.40	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
48	20240724	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	40	2	0.40	14495900	1445	10.22	10080	10080	9980	12970	6990	9980	10031.76	1.20	-153	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1723	5.66	0.41	12	0.01	1770.00	24729.00	14250	20230721	-29.68	9950	20240722	0.70	14150	-29.19	20240131	9950	0.70	20240722	14150	-29.19	20240131	9950	0.70	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
49	20240724	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10060	80	2	0.80	5117310	509	3.60	10080	10080	9980	12970	6990	9980	10053.65	1.20	-8	10186	10082	10016	9912	9846	10135	9965	86	2990	500	7380	10	1	17200000	1730	5.68	0.41	12	0.00	1770.00	24729.00	14250	20230721	-29.40	9950	20240722	1.11	14150	-28.90	20240131	9950	1.11	20240722	14150	-28.90	20240131	9950	1.11	20240722	1.22	N	035510	500	86 억	206530	N	N	7	N	N
50	20240723	160418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9980	-20	5	-0.20	141881780	14142	25.27	9960	10120	9950	13000	7000	10000	10032.65	1.21	-1334	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1717	5.64	0.40	12	0.08	1770.00	24729.00	14250	20230721	-29.96	9950	20240723	0.30	14150	-29.47	20240131	9950	0.30	20240723	14150	-29.47	20240131	9950	0.30	20240723	1.22	N	035510	500	86 억	207827	N	N	7	N	N
51	20240723	150431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9970	-30	5	-0.30	132725090	13224	23.63	9960	10120	9950	13000	7000	10000	10036.68	1.21	-989	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1715	5.63	0.40	12	0.08	1770.00	24729.00	14250	20230721	-30.04	9950	20240723	0.20	14150	-29.54	20240131	9950	0.20	20240723	14150	-29.54	20240131	9950	0.20	20240723	1.22	N	035510	500	86 억	207827	N	N	3	N	N
52	20240723	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10010	10	2	0.10	95477400	9489	16.96	9960	10120	9960	13000	7000	10000	10061.90	1.21	-912	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1722	5.66	0.40	12	0.06	1770.00	24729.00	14250	20230721	-29.75	9950	20240722	0.60	14150	-29.26	20240131	9950	0.60	20240722	14150	-29.26	20240131	9950	0.60	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
53	20240723	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9990	-10	5	-0.10	94707590	9412	16.82	9960	10120	9960	13000	7000	10000	10062.43	1.21	-892	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1718	5.64	0.40	12	0.05	1770.00	24729.00	14250	20230721	-29.89	9950	20240722	0.40	14150	-29.40	20240131	9950	0.40	20240722	14150	-29.40	20240131	9950	0.40	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
54	20240723	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	20	2	0.20	87800740	8721	15.59	9960	10120	9960	13000	7000	10000	10067.74	1.21	-892	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1723	5.66	0.41	12	0.05	1770.00	24729.00	14250	20230721	-29.68	9950	20240722	0.70	14150	-29.19	20240131	9950	0.70	20240722	14150	-29.19	20240131	9950	0.70	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
55	20240723	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10040	40	2	0.40	85834660	8525	15.24	9960	10120	9960	13000	7000	10000	10068.58	1.21	-863	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1727	5.67	0.41	12	0.05	1770.00	24729.00	14250	20230721	-29.54	9950	20240722	0.90	14150	-29.05	20240131	9950	0.90	20240722	14150	-29.05	20240131	9950	0.90	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
56	20240723	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10090	90	2	0.90	82836000	8227	14.70	9960	10120	9960	13000	7000	10000	10068.80	1.21	-862	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1735	5.70	0.41	12	0.05	1770.00	24729.00	14250	20230721	-29.19	9950	20240722	1.41	14150	-28.69	20240131	9950	1.41	20240722	14150	-28.69	20240131	9950	1.41	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
57	20240723	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10030	30	2	0.30	5538760	556	0.99	9960	10040	9960	13000	7000	10000	9961.80	1.21	-79	10220	10110	10030	9920	9840	10070	9880	86	3000	500	7400	10	1	17200000	1725	5.67	0.41	12	0.00	1770.00	24729.00	14250	20230721	-29.61	9950	20240722	0.80	14150	-29.12	20240131	9950	0.80	20240722	14150	-29.12	20240131	9950	0.80	20240722	1.22	N	035510	500	86 억	207827	N	N	3	N	N
58	20240722	160417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10000	-120	5	-1.19	560481770	55955	509.75	10060	10140	9950	13150	7090	10120	10016.65	1.21	-235	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1720	5.65	0.40	12	0.33	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.19	N	035510	500	86 억	208712	N	N	3	N	N
59	20240722	150422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10000	-120	5	-1.19	521084010	52014	473.85	10060	10140	9950	13150	7090	10120	10018.15	1.21	-170	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1720	5.65	0.40	12	0.30	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.19	N	035510	500	86 억	208712	N	N	4	N	N
60	20240722	140423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10000	-120	5	-1.19	505425650	50447	459.57	10060	10140	9950	13150	7090	10120	10018.94	1.21	-169	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1720	5.65	0.40	12	0.29	1770.00	24729.00	14250	20230721	-29.82	9950	20240722	0.50	14150	-29.33	20240131	9950	0.50	20240722	14150	-29.33	20240131	9950	0.50	20240722	1.19	N	035510	500	86 억	208712	N	N	4	N	N
61	20240722	130420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9990	-130	5	-1.28	417481280	41652	379.45	10060	10140	9950	13150	7090	10120	10023.08	1.21	-169	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1718	5.64	0.40	12	0.24	1770.00	24729.00	14250	20230721	-29.89	9950	20240722	0.40	14150	-29.40	20240131	9950	0.40	20240722	14150	-29.40	20240131	9950	0.40	20240722	1.19	N	035510	500	86 억	208712	N	N	4	N	N
62	20240722	120421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10030	-90	5	-0.89	246871440	24566	223.80	10060	10140	9990	13150	7090	10120	10049.31	1.21	28	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1725	5.67	0.41	12	0.14	1770.00	24729.00	14250	20230721	-29.61	9990	20240722	0.40	14150	-29.12	20240131	9990	0.40	20240722	14150	-29.12	20240131	9990	0.40	20240722	1.19	N	035510	500	86 억	208712	N	N	4	N	N
63	20240722	110421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9990	-130	5	-1.28	175509020	17433	158.81	10060	10140	9990	13150	7090	10120	10067.63	1.21	-187	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1718	5.64	0.40	12	0.10	1770.00	24729.00	14250	20230721	-29.89	9990	20240722	0.00	14150	-29.40	20240131	9990	0.00	20240722	14150	-29.40	20240131	9990	0.00	20240722	1.19	N	035510	500	86 억	208712	N	N	4	N	N
64	20240722	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10110	-10	5	-0.10	85321060	8447	76.95	10060	10140	10060	13150	7090	10120	10100.75	1.21	-186	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1739	5.71	0.41	12	0.05	1770.00	24729.00	14250	20230721	-29.05	10050	20240715	0.60	14150	-28.55	20240131	10050	0.60	20240715	14150	-28.55	20240131	10050	0.60	20240715	1.19	N	035510	500	86 억	208712	N	N	4	N	N
65	20240722	090418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10120	0	3	0.00	4548320	452	4.12	10060	10120	10060	13150	7090	10120	10062.65	1.21	0	10240	10180	10140	10080	10040	10160	10060	86	3030	500	7480	10	1	17200000	1741	5.72	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.98	10050	20240715	0.70	14150	-28.48	20240131	10050	0.70	20240715	14150	-28.48	20240131	10050	0.70	20240715	1.19	N	035510	500	86 억	208712	N	N	4	N	N
66	20240719	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10120	-80	5	-0.78	110996130	10969	49.38	10200	10200	10100	13260	7140	10200	10119.07	1.21	-212	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1741	5.72	0.41	12	0.06	1770.00	24729.00	14250	20230721	-28.98	10050	20240715	0.70	14150	-28.48	20240131	10050	0.70	20240715	14250	-28.98	20230721	10050	0.70	20240715	1.19	N	035510	500	86 억	208763	N	N	4	N	N
67	20240719	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10110	-90	5	-0.88	96785840	9564	43.05	10200	10200	10100	13260	7140	10200	10119.81	1.21	-222	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1739	5.71	0.41	12	0.06	1770.00	24729.00	14250	20230721	-29.05	10050	20240715	0.60	14150	-28.55	20240131	10050	0.60	20240715	14250	-29.05	20230721	10050	0.60	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
68	20240719	140418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10130	-70	5	-0.69	85665190	8464	38.10	10200	10200	10100	13260	7140	10200	10121.12	1.21	-115	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1742	5.72	0.41	12	0.05	1770.00	24729.00	14250	20230721	-28.91	10050	20240715	0.80	14150	-28.41	20240131	10050	0.80	20240715	14250	-28.91	20230721	10050	0.80	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
69	20240719	130412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10110	-90	5	-0.88	73854040	7296	32.84	10200	10200	10100	13260	7140	10200	10122.54	1.21	-115	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1739	5.71	0.41	12	0.04	1770.00	24729.00	14250	20230721	-29.05	10050	20240715	0.60	14150	-28.55	20240131	10050	0.60	20240715	14250	-29.05	20230721	10050	0.60	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
70	20240719	120412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10120	-80	5	-0.78	40070120	3953	17.79	10200	10200	10110	13260	7140	10200	10136.64	1.21	-115	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1741	5.72	0.41	12	0.02	1770.00	24729.00	14250	20230721	-28.98	10050	20240715	0.70	14150	-28.48	20240131	10050	0.70	20240715	14250	-28.98	20230721	10050	0.70	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
71	20240719	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10130	-70	5	-0.69	37134870	3663	16.49	10200	10200	10110	13260	7140	10200	10137.83	1.21	-115	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1742	5.72	0.41	12	0.02	1770.00	24729.00	14250	20230721	-28.91	10050	20240715	0.80	14150	-28.41	20240131	10050	0.80	20240715	14250	-28.91	20230721	10050	0.80	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
72	20240719	100343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10170	-30	5	-0.29	4537010	446	2.01	10200	10200	10160	13260	7140	10200	10172.67	1.21	-115	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1749	5.75	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.63	10050	20240715	1.19	14150	-28.13	20240131	10050	1.19	20240715	14250	-28.63	20230721	10050	1.19	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
73	20240719	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10200	0	3	0.00	30600	3	0.01	10200	10200	10200	13260	7140	10200	10200.00	1.21	0	10333	10266	10203	10136	10073	10235	10105	86	3060	500	7540	10	1	17200000	1754	5.76	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.42	10050	20240715	1.49	14150	-27.92	20240131	10050	1.49	20240715	14250	-28.42	20230721	10050	1.49	20240715	1.19	N	035510	500	86 억	208763	N	N	0	N	N
74	20240718	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10200	-30	5	-0.29	226006140	22206	117.81	10210	10270	10140	13290	7170	10230	10177.70	1.22	-649	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1754	5.76	0.41	12	0.13	1770.00	24729.00	14250	20230721	-28.42	10050	20240715	1.49	14150	-27.92	20240131	10050	1.49	20240715	14250	-28.42	20230721	10050	1.49	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
75	20240718	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10210	-20	5	-0.20	222017700	21815	115.74	10210	10270	10140	13290	7170	10230	10177.30	1.22	-605	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1756	5.77	0.41	12	0.13	1770.00	24729.00	14250	20230721	-28.35	10050	20240715	1.59	14150	-27.84	20240131	10050	1.59	20240715	14250	-28.35	20230721	10050	1.59	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
76	20240718	140410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10180	-50	5	-0.49	158359380	15564	82.57	10210	10270	10140	13290	7170	10230	10174.72	1.22	-416	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1751	5.75	0.41	12	0.09	1770.00	24729.00	14250	20230721	-28.56	10050	20240715	1.29	14150	-28.06	20240131	10050	1.29	20240715	14250	-28.56	20230721	10050	1.29	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
77	20240718	130411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10200	-30	5	-0.29	154192280	15155	80.40	10210	10270	10140	13290	7170	10230	10174.35	1.22	-289	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1754	5.76	0.41	12	0.09	1770.00	24729.00	14250	20230721	-28.42	10050	20240715	1.49	14150	-27.92	20240131	10050	1.49	20240715	14250	-28.42	20230721	10050	1.49	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
78	20240718	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10190	-40	5	-0.39	143783540	14134	74.99	10210	10270	10140	13290	7170	10230	10172.88	1.22	-157	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1753	5.76	0.41	12	0.08	1770.00	24729.00	14250	20230721	-28.49	10050	20240715	1.39	14150	-27.99	20240131	10050	1.39	20240715	14250	-28.49	20230721	10050	1.39	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
79	20240718	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10160	-70	5	-0.68	124958410	12284	65.17	10210	10270	10140	13290	7170	10230	10172.45	1.22	-33	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1748	5.74	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.70	10050	20240715	1.09	14150	-28.20	20240131	10050	1.09	20240715	14250	-28.70	20230721	10050	1.09	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
80	20240718	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10180	-50	5	-0.49	83114290	8161	43.30	10210	10270	10140	13290	7170	10230	10184.33	1.22	-25	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1751	5.75	0.41	12	0.05	1770.00	24729.00	14250	20230721	-28.56	10050	20240715	1.29	14150	-28.06	20240131	10050	1.29	20240715	14250	-28.56	20230721	10050	1.29	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
81	20240718	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10200	-30	5	-0.29	245030	24	0.13	10210	10230	10200	13290	7170	10230	10209.58	1.22	-7	10423	10326	10223	10126	10023	10375	10175	86	3060	500	7570	10	1	17200000	1754	5.76	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.42	10050	20240715	1.49	14150	-27.92	20240131	10050	1.49	20240715	14250	-28.42	20230721	10050	1.49	20240715	1.21	N	035510	500	86 억	210363	N	N	2	N	N
82	20240717	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10230	50	2	0.49	192897260	18849	50.46	10120	10320	10120	13230	7130	10180	10233.82	1.22	-3332	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1760	5.78	0.41	12	0.11	1770.00	24729.00	14250	20230721	-28.21	10050	20240715	1.79	14150	-27.70	20240131	10050	1.79	20240715	14250	-28.21	20230721	10050	1.79	20240715	1.20	N	035510	500	86 억	209952	N	N	2	N	N
83	20240717	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10260	80	2	0.79	184414940	18021	48.25	10120	10320	10120	13230	7130	10180	10233.34	1.22	-3344	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1765	5.80	0.41	12	0.10	1770.00	24729.00	14250	20230721	-28.00	10050	20240715	2.09	14150	-27.49	20240131	10050	2.09	20240715	14250	-28.00	20230721	10050	2.09	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
84	20240717	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10260	80	2	0.79	137798810	13472	36.07	10120	10320	10120	13230	7130	10180	10228.53	1.22	-3296	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1765	5.80	0.41	12	0.08	1770.00	24729.00	14250	20230721	-28.00	10050	20240715	2.09	14150	-27.49	20240131	10050	2.09	20240715	14250	-28.00	20230721	10050	2.09	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
85	20240717	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10230	50	2	0.49	122521050	11980	32.07	10120	10320	10120	13230	7130	10180	10227.13	1.22	-3069	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1760	5.78	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.21	10050	20240715	1.79	14150	-27.70	20240131	10050	1.79	20240715	14250	-28.21	20230721	10050	1.79	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
86	20240717	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10280	100	2	0.98	99118670	9689	25.94	10120	10320	10120	13230	7130	10180	10230.02	1.22	-2641	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1768	5.81	0.42	12	0.06	1770.00	24729.00	14250	20230721	-27.86	10050	20240715	2.29	14150	-27.35	20240131	10050	2.29	20240715	14250	-27.86	20230721	10050	2.29	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
87	20240717	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10210	30	2	0.29	62992200	6163	16.50	10120	10320	10120	13230	7130	10180	10221.03	1.22	-1859	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1756	5.77	0.41	12	0.04	1770.00	24729.00	14250	20230721	-28.35	10050	20240715	1.59	14150	-27.84	20240131	10050	1.59	20240715	14250	-28.35	20230721	10050	1.59	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
88	20240717	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	90	2	0.88	46997200	4598	12.31	10120	10320	10120	13230	7130	10180	10221.23	1.22	-803	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1766	5.80	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.93	10050	20240715	2.19	14150	-27.42	20240131	10050	2.19	20240715	14250	-27.93	20230721	10050	2.19	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
89	20240717	090345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10280	100	2	0.98	8685910	857	2.29	10120	10320	10120	13230	7130	10180	10135.25	1.22	0	10473	10326	10223	10076	9973	10275	10025	86	3050	500	7530	10	1	17200000	1768	5.81	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.86	10050	20240715	2.29	14150	-27.35	20240131	10050	2.29	20240715	14250	-27.86	20230721	10050	2.29	20240715	1.20	N	035510	500	86 억	209952	N	N	1	N	N
90	20240716	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10180	-190	5	-1.83	381024810	37345	125.58	10370	10370	10120	13480	7260	10370	10202.83	1.29	-10899	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1751	5.75	0.41	12	0.22	1770.00	24729.00	14250	20230721	-28.56	10050	20240715	1.29	14150	-28.06	20240131	10050	1.29	20240715	14250	-28.56	20230721	10050	1.29	20240715	1.16	N	035510	500	86 억	222161	N	N	1	N	N
91	20240716	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10150	-220	5	-2.12	366979270	35962	120.93	10370	10370	10120	13480	7260	10370	10204.64	1.29	-10125	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1746	5.73	0.41	12	0.21	1770.00	24729.00	14250	20230721	-28.77	10050	20240715	1.00	14150	-28.27	20240131	10050	1.00	20240715	14250	-28.77	20230721	10050	1.00	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
92	20240716	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10170	-200	5	-1.93	315517610	30898	103.90	10370	10370	10120	13480	7260	10370	10211.59	1.29	-8664	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1749	5.75	0.41	12	0.18	1770.00	24729.00	14250	20230721	-28.63	10050	20240715	1.19	14150	-28.13	20240131	10050	1.19	20240715	14250	-28.63	20230721	10050	1.19	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
93	20240716	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10140	-230	5	-2.22	282971210	27700	93.14	10370	10370	10120	13480	7260	10370	10215.57	1.29	-7570	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1744	5.73	0.41	12	0.16	1770.00	24729.00	14250	20230721	-28.84	10050	20240715	0.90	14150	-28.34	20240131	10050	0.90	20240715	14250	-28.84	20230721	10050	0.90	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
94	20240716	120432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10220	-150	5	-1.45	175018560	17079	57.43	10370	10370	10200	13480	7260	10370	10247.59	1.29	-5516	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1758	5.77	0.41	12	0.10	1770.00	24729.00	14250	20230721	-28.28	10050	20240715	1.69	14150	-27.77	20240131	10050	1.69	20240715	14250	-28.28	20230721	10050	1.69	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
95	20240716	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10250	-120	5	-1.16	122424080	11930	40.12	10370	10370	10210	13480	7260	10370	10261.87	1.29	-4921	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1763	5.79	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.07	10050	20240715	1.99	14150	-27.56	20240131	10050	1.99	20240715	14250	-28.07	20230721	10050	1.99	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
96	20240716	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	-100	5	-0.96	95548240	9314	31.32	10370	10370	10210	13480	7260	10370	10258.56	1.29	-4291	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1766	5.80	0.42	12	0.05	1770.00	24729.00	14250	20230721	-27.93	10050	20240715	2.19	14150	-27.42	20240131	10050	2.19	20240715	14250	-27.93	20230721	10050	2.19	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
97	20240716	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	0	3	0.00	5070930	489	1.64	10370	10370	10370	13480	7260	10370	10370.00	1.29	-82	10596	10482	10266	10152	9936	10540	10210	86	3110	500	7670	10	1	17200000	1784	5.86	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.23	10050	20240715	3.18	14150	-26.71	20240131	10050	3.18	20240715	14250	-27.23	20230721	10050	3.18	20240715	1.16	N	035510	500	86 억	222161	N	N	2	N	N
98	20240715	160424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10370	20	2	0.19	302735250	29737	137.29	10350	10380	10050	13450	7250	10350	10180.42	1.23	12401	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1784	5.86	0.42	12	0.17	1770.00	24729.00	14250	20230721	-27.23	10050	20240715	3.18	14150	-26.71	20240131	10050	3.18	20240715	14250	-27.23	20230721	10050	3.18	20240715	1.17	N	035510	500	86 억	210931	N	N	2	N	N
99	20240715	150427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-40	5	-0.39	279931250	27527	127.09	10350	10380	10050	13450	7250	10350	10169.33	1.23	12658	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1773	5.82	0.42	12	0.16	1770.00	24729.00	14250	20230721	-27.65	10050	20240715	2.59	14150	-27.14	20240131	10050	2.59	20240715	14250	-27.65	20230721	10050	2.59	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
100	20240715	140427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	-70	5	-0.68	266296100	26201	120.96	10350	10380	10050	13450	7250	10350	10163.59	1.23	13524	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1768	5.81	0.42	12	0.15	1770.00	24729.00	14250	20230721	-27.86	10050	20240715	2.29	14150	-27.35	20240131	10050	2.29	20240715	14250	-27.86	20230721	10050	2.29	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
101	20240715	130427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	-70	5	-0.68	262444190	25826	119.23	10350	10380	10050	13450	7250	10350	10162.01	1.23	13524	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1768	5.81	0.42	12	0.15	1770.00	24729.00	14250	20230721	-27.86	10050	20240715	2.29	14150	-27.35	20240131	10050	2.29	20240715	14250	-27.86	20230721	10050	2.29	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
102	20240715	120428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	-70	5	-0.68	248602940	24481	113.02	10350	10380	10050	13450	7250	10350	10154.93	1.23	13536	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1768	5.81	0.42	12	0.14	1770.00	24729.00	14250	20230721	-27.86	10050	20240715	2.29	14150	-27.35	20240131	10050	2.29	20240715	14250	-27.86	20230721	10050	2.29	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
103	20240715	110427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-40	5	-0.39	227647260	22442	103.61	10350	10380	10050	13450	7250	10350	10143.80	1.23	13353	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1773	5.82	0.42	12	0.13	1770.00	24729.00	14250	20230721	-27.65	10050	20240715	2.59	14150	-27.14	20240131	10050	2.59	20240715	14250	-27.65	20230721	10050	2.59	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
104	20240715	100428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-40	5	-0.39	217895300	21494	99.23	10350	10380	10050	13450	7250	10350	10137.49	1.23	13385	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1773	5.82	0.42	12	0.12	1770.00	24729.00	14250	20230721	-27.65	10050	20240715	2.59	14150	-27.14	20240131	10050	2.59	20240715	14250	-27.65	20230721	10050	2.59	20240715	1.17	N	035510	500	86 억	210931	N	N	0	N	N
105	20240715	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	20	2	0.19	1966760	190	0.88	10350	10370	10350	13450	7250	10350	10351.37	1.23	-1	10423	10386	10313	10276	10203	10405	10295	86	3100	500	7650	10	1	17200000	1784	5.86	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.23	10210	20240710	1.57	14150	-26.71	20240131	10210	1.57	20240710	14250	-27.23	20230721	10210	1.57	20240710	1.17	N	035510	500	86 억	210931	N	N	0	N	N
106	20240712	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10350	120	2	1.17	222956370	21660	141.08	10250	10350	10240	13290	7170	10230	10293.46	1.21	-3288	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1780	5.85	0.42	12	0.13	1770.00	24729.00	14250	20230721	-27.37	10210	20240710	1.37	14150	-26.86	20240131	10210	1.37	20240710	14250	-27.37	20230721	10210	1.37	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
107	20240712	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	80	2	0.78	175229070	17025	110.89	10250	10330	10240	13290	7170	10230	10292.46	1.21	-2137	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1773	5.82	0.42	12	0.10	1770.00	24729.00	14250	20230721	-27.65	10210	20240710	0.98	14150	-27.14	20240131	10210	0.98	20240710	14250	-27.65	20230721	10210	0.98	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
108	20240712	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	40	2	0.39	61820030	6017	39.19	10250	10330	10240	13290	7170	10230	10274.23	1.21	-429	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1766	5.80	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.93	10210	20240710	0.59	14150	-27.42	20240131	10210	0.59	20240710	14250	-27.93	20230721	10210	0.59	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
109	20240712	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	40	2	0.39	28156140	2742	17.86	10250	10330	10240	13290	7170	10230	10268.47	1.21	-441	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1766	5.80	0.42	12	0.02	1770.00	24729.00	14250	20230721	-27.93	10210	20240710	0.59	14150	-27.42	20240131	10210	0.59	20240710	14250	-27.93	20230721	10210	0.59	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
110	20240712	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	40	2	0.39	19455890	1893	12.33	10250	10330	10250	13290	7170	10230	10277.81	1.21	-456	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1766	5.80	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.93	10210	20240710	0.59	14150	-27.42	20240131	10210	0.59	20240710	14250	-27.93	20230721	10210	0.59	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
111	20240712	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	80	2	0.78	14602190	1421	9.26	10250	10330	10250	13290	7170	10230	10276.00	1.21	-498	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1773	5.82	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.65	10210	20240710	0.98	14150	-27.14	20240131	10210	0.98	20240710	14250	-27.65	20230721	10210	0.98	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
112	20240712	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	80	2	0.78	10434000	1016	6.62	10250	10330	10250	13290	7170	10230	10269.69	1.21	-351	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1773	5.82	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.65	10210	20240710	0.98	14150	-27.14	20240131	10210	0.98	20240710	14250	-27.65	20230721	10210	0.98	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
113	20240712	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10330	100	2	0.98	4602330	449	2.92	10250	10330	10250	13290	7170	10230	10250.18	1.21	0	10356	10292	10256	10192	10156	10275	10175	86	3060	500	7570	10	1	17200000	1777	5.84	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.51	10210	20240710	1.18	14150	-27.00	20240131	10210	1.18	20240710	14250	-27.51	20230721	10210	1.18	20240710	1.20	N	035510	500	86 억	208011	N	N	90	N	N
114	20240711	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10230	-20	5	-0.20	157258160	15333	104.45	10320	10320	10220	13320	7180	10250	10256.19	1.22	-1719	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1760	5.78	0.41	12	0.09	1770.00	24729.00	14250	20230721	-28.21	10210	20240710	0.20	14150	-27.70	20240131	10210	0.20	20240710	14250	-28.21	20230721	10210	0.20	20240710	1.20	N	035510	500	86 억	209447	N	N	90	N	N
115	20240711	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10250	0	3	0.00	147031600	14334	97.64	10320	10320	10220	13320	7180	10250	10257.54	1.22	-1527	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1763	5.79	0.41	12	0.08	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
116	20240711	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10280	30	2	0.29	142221030	13865	94.45	10320	10320	10220	13320	7180	10250	10257.56	1.22	-1283	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1768	5.81	0.42	12	0.08	1770.00	24729.00	14250	20230721	-27.86	10210	20240710	0.69	14150	-27.35	20240131	10210	0.69	20240710	14250	-27.86	20230721	10210	0.69	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
117	20240711	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10290	40	2	0.39	114931210	11208	76.35	10320	10320	10220	13320	7180	10250	10254.39	1.22	-635	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1770	5.81	0.42	12	0.07	1770.00	24729.00	14250	20230721	-27.79	10210	20240710	0.78	14150	-27.28	20240131	10210	0.78	20240710	14250	-27.79	20230721	10210	0.78	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
118	20240711	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	20	2	0.20	110478430	10775	73.40	10320	10320	10220	13320	7180	10250	10253.22	1.22	-623	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1766	5.80	0.42	12	0.06	1770.00	24729.00	14250	20230721	-27.93	10210	20240710	0.59	14150	-27.42	20240131	10210	0.59	20240710	14250	-27.93	20230721	10210	0.59	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
119	20240711	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10260	10	2	0.10	102347410	9983	68.00	10320	10320	10220	13320	7180	10250	10252.17	1.22	-201	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1765	5.80	0.41	12	0.06	1770.00	24729.00	14250	20230721	-28.00	10210	20240710	0.49	14150	-27.49	20240131	10210	0.49	20240710	14250	-28.00	20230721	10210	0.49	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
120	20240711	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10290	40	2	0.39	71076060	6935	47.24	10320	10320	10220	13320	7180	10250	10248.89	1.22	-66	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1770	5.81	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.79	10210	20240710	0.78	14150	-27.28	20240131	10210	0.78	20240710	14250	-27.79	20230721	10210	0.78	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
121	20240711	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10250	0	3	0.00	5268580	514	3.50	10320	10320	10240	13320	7180	10250	10250.16	1.22	-9	10396	10322	10266	10192	10136	10295	10165	86	3070	500	7580	10	1	17200000	1763	5.79	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.20	N	035510	500	86 억	209447	N	N	14	N	N
122	20240710	160423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	-40	5	-0.39	147343830	14390	94.13	10270	10340	10210	13370	7210	10290	10239.29	1.22	-588	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1763	5.79	0.41	12	0.08	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.22	N	035510	500	86 억	210023	N	N	14	N	N
123	20240710	150424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10240	-50	5	-0.49	136267900	13309	87.06	10270	10340	10210	13370	7210	10290	10238.78	1.22	-594	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1761	5.79	0.41	12	0.08	1770.00	24729.00	14250	20230721	-28.14	10210	20240710	0.29	14150	-27.63	20240131	10210	0.29	20240710	14250	-28.14	20230721	10210	0.29	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
124	20240710	140422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	-40	5	-0.39	127293150	12434	81.34	10270	10340	10210	13370	7210	10290	10237.51	1.22	-582	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1763	5.79	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
125	20240710	130422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	-40	5	-0.39	118377560	11564	75.65	10270	10340	10210	13370	7210	10290	10236.73	1.22	-588	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1763	5.79	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
126	20240710	120421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10240	-50	5	-0.49	116851730	11415	74.67	10270	10340	10210	13370	7210	10290	10236.68	1.22	-520	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1761	5.79	0.41	12	0.07	1770.00	24729.00	14250	20230721	-28.14	10210	20240710	0.29	14150	-27.63	20240131	10210	0.29	20240710	14250	-28.14	20230721	10210	0.29	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
127	20240710	110424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	-40	5	-0.39	88988030	8690	56.85	10270	10340	10210	13370	7210	10290	10240.28	1.22	-164	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1763	5.79	0.41	12	0.05	1770.00	24729.00	14250	20230721	-28.07	10210	20240710	0.39	14150	-27.56	20240131	10210	0.39	20240710	14250	-28.07	20230721	10210	0.39	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
128	20240710	100420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10220	-70	5	-0.68	60182090	5878	38.45	10270	10340	10210	13370	7210	10290	10238.53	1.22	7	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1758	5.77	0.41	12	0.03	1770.00	24729.00	14250	20230721	-28.28	10210	20240710	0.10	14150	-27.77	20240131	10210	0.10	20240710	14250	-28.28	20230721	10210	0.10	20240710	1.22	N	035510	500	86 억	210023	N	N	17	N	N
129	20240710	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10260	-30	5	-0.29	3748610	365	2.39	10270	10280	10260	13370	7210	10290	10270.16	1.22	8	10450	10370	10310	10230	10170	10340	10200	86	3080	500	7610	10	1	17200000	1765	5.80	0.41	12	0.00	1770.00	24729.00	14250	20230721	-28.00	10250	20240708	0.10	14150	-27.49	20240131	10250	0.10	20240708	14250	-28.00	20230721	10250	0.10	20240708	1.22	N	035510	500	86 억	210023	N	N	17	N	N
130	20240709	160422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	-50	5	-0.48	157381090	15286	65.14	10340	10390	10250	13440	7240	10340	10295.77	1.23	-2278	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1770	5.81	0.42	12	0.09	1770.00	24729.00	14250	20230721	-27.79	10250	20240709	0.39	14150	-27.28	20240131	10250	0.39	20240709	14250	-27.79	20230721	10250	0.39	20240709	1.20	N	035510	500	86 억	212288	N	N	17	N	N
131	20240709	150422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10320	-20	5	-0.19	155217580	15076	64.25	10340	10390	10250	13440	7240	10340	10295.67	1.23	-2250	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1775	5.83	0.42	12	0.09	1770.00	24729.00	14250	20230721	-27.58	10250	20240709	0.68	14150	-27.07	20240131	10250	0.68	20240709	14250	-27.58	20230721	10250	0.68	20240709	1.20	N	035510	500	86 억	212288	N	N	40	N	N
132	20240709	140422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	-50	5	-0.48	144055460	13992	59.63	10340	10390	10250	13440	7240	10340	10295.56	1.23	-2230	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1770	5.81	0.42	12	0.08	1770.00	24729.00	14250	20230721	-27.79	10250	20240709	0.39	14150	-27.28	20240131	10250	0.39	20240709	14250	-27.79	20230721	10250	0.39	20240709	1.20	N	035510	500	86 억	212288	N	N	40	N	N
133	20240709	130423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10320	-20	5	-0.19	120452610	11702	49.87	10340	10390	10250	13440	7240	10340	10293.34	1.23	-896	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1775	5.83	0.42	12	0.07	1770.00	24729.00	14250	20230721	-27.58	10250	20240709	0.68	14150	-27.07	20240131	10250	0.68	20240709	14250	-27.58	20230721	10250	0.68	20240709	1.20	N	035510	500	86 억	212288	N	N	40	N	N
134	20240709	120424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	-60	5	-0.58	79314520	7717	32.89	10340	10390	10250	13440	7240	10340	10277.90	1.23	-221	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1768	5.81	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.86	10250	20240709	0.29	14150	-27.35	20240131	10250	0.29	20240709	14250	-27.86	20230721	10250	0.29	20240709	1.20	N	035510	500	86 억	212288	N	N	40	N	N
135	20240709	110423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	-90	5	-0.87	72722180	7075	30.15	10340	10390	10250	13440	7240	10340	10278.75	1.23	-78	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1763	5.79	0.41	12	0.04	1770.00	24729.00	14250	20230721	-28.07	10250	20240709	0.00	14150	-27.56	20240131	10250	0.00	20240709	14250	-28.07	20230721	10250	0.00	20240709	1.20	N	035510	500	86 억	212288	N	N	40	N	N
136	20240709	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10330	-10	5	-0.10	10202300	989	4.21	10340	10390	10270	13440	7240	10340	10315.77	1.23	-4	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1777	5.84	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.51	10250	20240708	0.78	14150	-27.00	20240131	10250	0.78	20240708	14250	-27.51	20230721	10250	0.78	20240708	1.20	N	035510	500	86 억	212288	N	N	40	N	N
137	20240709	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	30	2	0.29	887290	86	0.37	10340	10390	10270	13440	7240	10340	10317.33	1.23	-2	10400	10370	10310	10280	10220	10385	10295	86	3100	500	7650	10	1	17200000	1784	5.86	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.23	10250	20240708	1.17	14150	-26.71	20240131	10250	1.17	20240708	14250	-27.23	20230721	10250	1.17	20240708	1.20	N	035510	500	86 억	212288	N	N	40	N	N
138	20240708	160419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	40	2	0.39	221362180	21491	229.95	10250	10340	10250	13390	7210	10300	10300.14	1.21	3780	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1778	5.84	0.42	12	0.12	1770.00	24729.00	14250	20230721	-27.44	10250	20240708	0.88	14150	-26.93	20240131	10250	0.88	20240708	14250	-27.44	20230721	10250	0.88	20240708	1.18	N	035510	500	86 억	208764	N	N	40	N	N
139	20240708	150421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	40	2	0.39	204471710	19854	212.43	10250	10340	10250	13390	7210	10300	10298.77	1.21	3792	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1778	5.84	0.42	12	0.12	1770.00	24729.00	14250	20230721	-27.44	10250	20240708	0.88	14150	-26.93	20240131	10250	0.88	20240708	14250	-27.44	20230721	10250	0.88	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
140	20240708	140422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	40	2	0.39	179451750	17433	186.53	10250	10340	10250	13390	7210	10300	10293.80	1.21	3795	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1778	5.84	0.42	12	0.10	1770.00	24729.00	14250	20230721	-27.44	10250	20240708	0.88	14150	-26.93	20240131	10250	0.88	20240708	14250	-27.44	20230721	10250	0.88	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
141	20240708	130418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10300	0	3	0.00	77497400	7537	80.64	10250	10340	10250	13390	7210	10300	10282.26	1.21	-430	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1772	5.82	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.72	10250	20240708	0.49	14150	-27.21	20240131	10250	0.49	20240708	14250	-27.72	20230721	10250	0.49	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
142	20240708	120420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10270	-30	5	-0.29	68713580	6682	71.50	10250	10340	10250	13390	7210	10300	10283.39	1.21	-429	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1766	5.80	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.93	10250	20240708	0.20	14150	-27.42	20240131	10250	0.20	20240708	14250	-27.93	20230721	10250	0.20	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
143	20240708	110419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	-10	5	-0.10	34028100	3309	35.41	10250	10340	10250	13390	7210	10300	10283.50	1.21	-427	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1770	5.81	0.42	12	0.02	1770.00	24729.00	14250	20230721	-27.79	10250	20240708	0.39	14150	-27.28	20240131	10250	0.39	20240708	14250	-27.79	20230721	10250	0.39	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
144	20240708	100419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	-10	5	-0.10	27635000	2688	28.76	10250	10340	10250	13390	7210	10300	10280.88	1.21	-162	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1770	5.81	0.42	12	0.02	1770.00	24729.00	14250	20230721	-27.79	10250	20240708	0.39	14150	-27.28	20240131	10250	0.39	20240708	14250	-27.79	20230721	10250	0.39	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
145	20240708	090419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	40	2	0.39	7188840	701	7.50	10250	10340	10250	13390	7210	10300	10255.12	1.21	23	10400	10350	10320	10270	10240	10340	10260	86	3090	500	7620	10	1	17200000	1778	5.84	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.44	10250	20240708	0.88	14150	-26.93	20240131	10250	0.88	20240708	14250	-27.44	20230721	10250	0.88	20240708	1.18	N	035510	500	86 억	208764	N	N	88	N	N
146	20240705	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	0	3	0.00	95349490	9252	91.40	10300	10370	10290	13390	7210	10300	10305.82	1.22	-1583	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1772	5.82	0.42	12	0.05	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.20	N	035510	500	86 억	209715	N	N	88	N	N
147	20240705	150420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	0	3	0.00	93248350	9048	89.39	10300	10370	10290	13390	7210	10300	10305.96	1.22	-1542	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1772	5.82	0.42	12	0.05	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
148	20240705	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	0	3	0.00	79421220	7705	76.12	10300	10370	10290	13390	7210	10300	10307.75	1.22	-1302	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1772	5.82	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
149	20240705	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	0	3	0.00	49037230	4757	47.00	10300	10370	10290	13390	7210	10300	10308.44	1.22	-611	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1772	5.82	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
150	20240705	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	10	2	0.10	40845630	3962	39.14	10300	10370	10290	13390	7210	10300	10309.35	1.22	-362	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1773	5.82	0.42	12	0.02	1770.00	24729.00	14250	20230721	-27.65	10260	20240703	0.49	14150	-27.14	20240131	10260	0.49	20240703	14250	-27.65	20230721	10260	0.49	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
151	20240705	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	10	2	0.10	26581680	2578	25.47	10300	10370	10290	13390	7210	10300	10310.97	1.22	-297	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1773	5.82	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.65	10260	20240703	0.49	14150	-27.14	20240131	10260	0.49	20240703	14250	-27.65	20230721	10260	0.49	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
152	20240705	100418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	10	2	0.10	8321440	807	7.97	10300	10370	10290	13390	7210	10300	10311.57	1.22	-245	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1773	5.82	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.65	10260	20240703	0.49	14150	-27.14	20240131	10260	0.49	20240703	14250	-27.65	20230721	10260	0.49	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
153	20240705	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10370	70	2	0.68	1421470	138	1.36	10300	10370	10300	13390	7210	10300	10300.51	1.22	36	10420	10360	10320	10260	10220	10390	10290	86	3090	500	7620	10	1	17200000	1784	5.86	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.23	10260	20240703	1.07	14150	-26.71	20240131	10260	1.07	20240703	14250	-27.23	20230721	10260	1.07	20240703	1.20	N	035510	500	86 억	209715	N	N	28	N	N
154	20240704	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	10	2	0.10	101718110	9877	66.41	10290	10380	10280	13370	7210	10290	10298.48	1.23	-1023	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1772	5.82	0.42	12	0.06	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.19	N	035510	500	86 억	210721	N	N	28	N	N
155	20240704	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10300	10	2	0.10	97521200	9469	63.67	10290	10380	10280	13370	7210	10290	10299.00	1.23	-943	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1772	5.82	0.42	12	0.06	1770.00	24729.00	14250	20230721	-27.72	10260	20240703	0.39	14150	-27.21	20240131	10260	0.39	20240703	14250	-27.72	20230721	10260	0.39	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
156	20240704	140418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10280	-10	5	-0.10	93818330	9109	61.25	10290	10380	10280	13370	7210	10290	10299.52	1.23	-812	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1768	5.81	0.42	12	0.05	1770.00	24729.00	14250	20230721	-27.86	10260	20240703	0.19	14150	-27.35	20240131	10260	0.19	20240703	14250	-27.86	20230721	10260	0.19	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
157	20240704	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10320	30	2	0.29	71644640	6954	46.76	10290	10380	10280	13370	7210	10290	10302.65	1.23	-617	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1775	5.83	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.58	10260	20240703	0.58	14150	-27.07	20240131	10260	0.58	20240703	14250	-27.58	20230721	10260	0.58	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
158	20240704	120417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	20	2	0.19	58588230	5687	38.24	10290	10380	10280	13370	7210	10290	10302.13	1.23	-614	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1773	5.82	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.65	10260	20240703	0.49	14150	-27.14	20240131	10260	0.49	20240703	14250	-27.65	20230721	10260	0.49	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
159	20240704	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10330	40	2	0.39	47539860	4615	31.03	10290	10380	10280	13370	7210	10290	10301.16	1.23	-614	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1777	5.84	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.51	10260	20240703	0.68	14150	-27.00	20240131	10260	0.68	20240703	14250	-27.51	20230721	10260	0.68	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
160	20240704	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10320	30	2	0.29	21670600	2105	14.15	10290	10380	10280	13370	7210	10290	10294.82	1.23	-487	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1775	5.83	0.42	12	0.01	1770.00	24729.00	14250	20230721	-27.58	10260	20240703	0.58	14150	-27.07	20240131	10260	0.58	20240703	14250	-27.58	20230721	10260	0.58	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
161	20240704	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10310	20	2	0.19	4490590	436	2.93	10290	10310	10290	13370	7210	10290	10299.52	1.23	-413	10416	10352	10306	10242	10196	10385	10275	86	3080	500	7610	10	1	17200000	1773	5.82	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.65	10260	20240703	0.49	14150	-27.14	20240131	10260	0.49	20240703	14250	-27.65	20230721	10260	0.49	20240703	1.19	N	035510	500	86 억	210721	N	N	19	N	N
162	20240703	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	10	2	0.10	152851630	14862	73.88	10280	10370	10260	13360	7200	10280	10284.73	1.24	-3187	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1770	5.81	0.42	12	0.09	1770.00	24729.00	14250	20230721	-27.79	10260	20240703	0.29	14150	-27.28	20240131	10260	0.29	20240703	14250	-27.79	20230721	10260	0.29	20240703	1.19	N	035510	500	86 억	213779	N	N	19	N	N
163	20240703	150417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	0	3	0.00	147576790	14349	71.33	10280	10370	10260	13360	7200	10280	10284.81	1.24	-3018	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1768	5.81	0.42	12	0.08	1770.00	24729.00	14250	20230721	-27.86	10260	20240703	0.19	14150	-27.35	20240131	10260	0.19	20240703	14250	-27.86	20230721	10260	0.19	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
164	20240703	140417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10270	-10	5	-0.10	134898170	13115	65.19	10280	10370	10260	13360	7200	10280	10285.79	1.24	-2431	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1766	5.80	0.42	12	0.08	1770.00	24729.00	14250	20230721	-27.93	10260	20240703	0.10	14150	-27.42	20240131	10260	0.10	20240703	14250	-27.93	20230721	10260	0.10	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
165	20240703	130416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	10	2	0.10	125511320	12201	60.65	10280	10370	10260	13360	7200	10280	10286.97	1.24	-1828	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1770	5.81	0.42	12	0.07	1770.00	24729.00	14250	20230721	-27.79	10260	20240703	0.29	14150	-27.28	20240131	10260	0.29	20240703	14250	-27.79	20230721	10260	0.29	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
166	20240703	120416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	10	2	0.10	103584840	10068	50.05	10280	10370	10260	13360	7200	10280	10288.52	1.24	-1340	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1770	5.81	0.42	12	0.06	1770.00	24729.00	14250	20230721	-27.79	10260	20240703	0.29	14150	-27.28	20240131	10260	0.29	20240703	14250	-27.79	20230721	10260	0.29	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
167	20240703	110417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	0	3	0.00	71957730	6989	34.74	10280	10370	10260	13360	7200	10280	10295.85	1.24	-1125	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1768	5.81	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.86	10260	20240703	0.19	14150	-27.35	20240131	10260	0.19	20240703	14250	-27.86	20230721	10260	0.19	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
168	20240703	100417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	0	3	0.00	34612100	3353	16.67	10280	10370	10280	13360	7200	10280	10322.73	1.24	-468	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1768	5.81	0.42	12	0.02	1770.00	24729.00	14250	20230721	-27.86	10280	20240703	0.00	14150	-27.35	20240131	10280	0.00	20240703	14250	-27.86	20230721	10280	0.00	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
169	20240703	090416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10350	70	2	0.68	812400	79	0.39	10280	10350	10280	13360	7200	10280	10283.54	1.24	-7	10440	10360	10320	10240	10200	10340	10220	86	3080	500	7600	10	1	17200000	1780	5.85	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.37	10280	20240703	0.68	14150	-26.86	20240131	10280	0.68	20240703	14250	-27.37	20230721	10280	0.68	20240703	1.19	N	035510	500	86 억	213779	N	N	17	N	N
170	20240702	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10280	-120	5	-1.15	206650520	20037	145.98	10360	10400	10280	13520	7280	10400	10313.45	1.26	-3387	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1768	5.81	0.42	12	0.12	1770.00	24729.00	14250	20230721	-27.86	10280	20240702	0.00	14150	-27.35	20240131	10280	0.00	20240702	14250	-27.86	20230721	10280	0.00	20240702	1.18	N	035510	500	86 억	216976	N	N	17	N	N
171	20240702	150415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10300	-100	5	-0.96	197937750	19190	139.81	10360	10400	10280	13520	7280	10400	10314.63	1.26	-3290	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1772	5.82	0.42	12	0.11	1770.00	24729.00	14250	20230721	-27.72	10280	20240702	0.19	14150	-27.21	20240131	10280	0.19	20240702	14250	-27.72	20230721	10280	0.19	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
172	20240702	140416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-90	5	-0.87	171295090	16602	120.95	10360	10400	10290	13520	7280	10400	10317.74	1.26	-3072	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1773	5.82	0.42	12	0.10	1770.00	24729.00	14250	20230721	-27.65	10290	20240702	0.19	14150	-27.14	20240131	10290	0.19	20240702	14250	-27.65	20230721	10290	0.19	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
173	20240702	130416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-90	5	-0.87	155033670	15024	109.46	10360	10400	10290	13520	7280	10400	10319.07	1.26	-2570	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1773	5.82	0.42	12	0.09	1770.00	24729.00	14250	20230721	-27.65	10290	20240702	0.19	14150	-27.14	20240131	10290	0.19	20240702	14250	-27.65	20230721	10290	0.19	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
174	20240702	120416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	-60	5	-0.58	86639140	8387	61.10	10360	10400	10310	13520	7280	10400	10330.17	1.26	-2368	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1778	5.84	0.42	12	0.05	1770.00	24729.00	14250	20230721	-27.44	10310	20240702	0.29	14150	-26.93	20240131	10310	0.29	20240702	14250	-27.44	20230721	10310	0.29	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
175	20240702	110415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	-60	5	-0.58	70206490	6795	49.50	10360	10400	10310	13520	7280	10400	10332.08	1.26	-2111	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1778	5.84	0.42	12	0.04	1770.00	24729.00	14250	20230721	-27.44	10310	20240702	0.29	14150	-26.93	20240131	10310	0.29	20240702	14250	-27.44	20230721	10310	0.29	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
176	20240702	100415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10320	-80	5	-0.77	48132540	4658	33.94	10360	10400	10310	13520	7280	10400	10333.31	1.26	-1920	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1775	5.83	0.42	12	0.03	1770.00	24729.00	14250	20230721	-27.58	10310	20240702	0.10	14150	-27.07	20240131	10310	0.10	20240702	14250	-27.58	20230721	10310	0.10	20240702	1.18	N	035510	500	86 억	216976	N	N	35	N	N
177	20240702	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10400	0	3	0.00	1885560	182	1.33	10360	10400	10360	13520	7280	10400	10360.22	1.26	-26	10493	10446	10393	10346	10293	10470	10370	86	3120	500	7690	10	1	17200000	1789	5.88	0.42	12	0.00	1770.00	24729.00	14250	20230721	-27.02	10340	20240627	0.58	14150	-26.50	20240131	10340	0.58	20240627	14250	-27.02	20230721	10340	0.58	20240627	1.18	N	035510	500	86 억	216976	N	N	35	N	N
178	20240701	160414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	142516000	13719	79.73	10340	10440	10340	13480	7260	10370	10382.90	1.26	321	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.08	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	35	N	N
179	20240701	150416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	96091440	9255	53.79	10340	10440	10340	13480	7260	10370	10382.65	1.26	317	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.05	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
180	20240701	140414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	78982370	7607	44.21	10340	10440	10340	13480	7260	10370	10382.85	1.26	317	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.04	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
181	20240701	130415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	46705220	4503	26.17	10340	10440	10340	13480	7260	10370	10372.02	1.26	326	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.03	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
182	20240701	120416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	36171610	3490	20.28	10340	10440	10340	13480	7260	10370	10364.36	1.26	481	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.02	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
183	20240701	110414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	30	2	0.29	34393210	3319	19.29	10340	10440	10340	13480	7260	10370	10362.52	1.26	481	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1789	5.88	0.42	12	0.02	1770.00	24729.00	14400	20230623	-27.78	10340	20240701	0.58	14150	-26.50	20240131	10340	0.58	20240701	14250	-27.02	20230721	10340	0.58	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
184	20240701	100413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	10	2	0.10	29227630	2822	16.40	10340	10440	10340	13480	7260	10370	10357.06	1.26	502	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1785	5.86	0.42	12	0.02	1770.00	24729.00	14400	20230623	-27.92	10340	20240701	0.39	14150	-26.64	20240131	10340	0.39	20240701	14250	-27.16	20230721	10340	0.39	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N
185	20240701	090413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10370	0	3	0.00	8958180	866	5.03	10340	10370	10340	13480	7260	10370	10344.32	1.26	29	10470	10420	10390	10340	10310	10410	10330	86	3110	500	7670	10	1	17200000	1784	5.86	0.42	12	0.01	1770.00	24729.00	14400	20230623	-27.99	10340	20240701	0.29	14150	-26.71	20240131	10340	0.29	20240701	14250	-27.23	20230721	10340	0.29	20240701	1.17	N	035510	500	86 억	216655	N	N	16	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History