KissMeData/037560/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-10	5	-0.35	316739315	111567	200.39	2835	2880	2810	3695	1995	2845	2839.01	5.01	-17977	-39495	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2196	-4.84	0.39	12	0.14	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.25	N	037560	2500	1936 억	1901060	N	N	25	N	N
3	20240731	150450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	5	2	0.18	257623920	90839	163.16	2835	2860	2810	3695	1995	2845	2836.05	5.02	-12637	-29730	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2207	-4.86	0.39	12	0.12	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.25	N	037560	2500	1936 억	1906400	N	N	1276	N	N
4	20240731	140453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-10	5	-0.35	214265115	75585	135.76	2835	2860	2810	3695	1995	2845	2834.76	5.02	-12235	-23546	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2196	-4.84	0.39	12	0.10	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.25	N	037560	2500	1936 억	1906802	N	N	1276	N	N
5	20240731	130451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	0	3	0.00	161018505	56887	102.18	2835	2855	2810	3695	1995	2845	2830.50	5.03	-9277	-15482	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2203	-4.85	0.39	12	0.07	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.25	N	037560	2500	1936 억	1909760	N	N	1276	N	N
6	20240731	120453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-5	5	-0.18	107872670	38153	68.53	2835	2855	2810	3695	1995	2845	2827.37	5.04	-5526	-5946	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2199	-4.85	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.49	2800	20240725	1.43	5210	-45.49	20240119	2800	1.43	20240725	5210	-45.49	20240119	2800	1.43	20240725	2.25	N	037560	2500	1936 억	1913511	N	N	1276	N	N
7	20240731	110451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-25	5	-0.88	81914910	29017	52.12	2835	2855	2810	3695	1995	2845	2823.00	5.05	-2926	-2753	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2184	-4.81	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.87	2800	20240725	0.71	5210	-45.87	20240119	2800	0.71	20240725	5210	-45.87	20240119	2800	0.71	20240725	2.25	N	037560	2500	1936 억	1916111	N	N	1276	N	N
8	20240731	100450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2825	-20	5	-0.70	73608565	26076	46.84	2835	2855	2810	3695	1995	2845	2822.85	5.05	-1834	-1661	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2188	-4.82	0.39	12	0.03	-586.00	7300.00	5210	20240119	-45.78	2800	20240725	0.89	5210	-45.78	20240119	2800	0.89	20240725	5210	-45.78	20240119	2800	0.89	20240725	2.25	N	037560	2500	1936 억	1917203	N	N	1276	N	N
9	20240731	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	0	3	0.00	1496970	528	0.95	2835	2845	2835	3695	1995	2845	2835.17	5.06	-99	-99	2895	2870	2855	2830	2815	2862	2822	1936	850	2500	2040	5	1	77446865	2203	-4.85	0.39	12	0.00	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.25	N	037560	2500	1936 억	1918938	N	N	1276	N	N
10	20240730	160438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-20	5	-0.70	158685135	55675	107.50	2880	2880	2840	3720	2010	2865	2850.20	5.06	-1852	-2575	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2203	-4.85	0.39	12	0.07	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.27	N	037560	2500	1936 억	1918868	N	N	1276	N	N
11	20240730	150446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	142082065	49864	96.28	2880	2880	2840	3720	2010	2865	2849.39	5.06	-1424	-2233	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.27	N	037560	2500	1936 억	1919296	N	N	5	N	N
12	20240730	140440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2860	-5	5	-0.17	116795285	41007	79.18	2880	2880	2840	3720	2010	2865	2848.18	5.06	741	74	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2215	-4.88	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.11	2800	20240725	2.14	5210	-45.11	20240119	2800	2.14	20240725	5210	-45.11	20240119	2800	2.14	20240725	2.27	N	037560	2500	1936 억	1921461	N	N	5	N	N
13	20240730	130444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	97672285	34287	66.20	2880	2880	2840	3720	2010	2865	2848.67	5.07	3540	2577	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.27	N	037560	2500	1936 억	1924260	N	N	5	N	N
14	20240730	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-25	5	-0.87	85802985	30110	58.14	2880	2880	2840	3720	2010	2865	2849.65	5.07	3640	2593	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2199	-4.85	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.49	2800	20240725	1.43	5210	-45.49	20240119	2800	1.43	20240725	5210	-45.49	20240119	2800	1.43	20240725	2.27	N	037560	2500	1936 억	1924360	N	N	5	N	N
15	20240730	110445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	72184170	25327	48.90	2880	2880	2840	3720	2010	2865	2850.09	5.07	4624	3426	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.03	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.27	N	037560	2500	1936 억	1925344	N	N	5	N	N
16	20240730	100445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	46093295	16155	31.19	2880	2880	2845	3720	2010	2865	2853.19	5.08	5597	5298	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.02	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.27	N	037560	2500	1936 억	1926317	N	N	5	N	N
17	20240730	090447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	0	3	0.00	4731520	1645	3.18	2880	2880	2860	3720	2010	2865	2876.30	5.06	-198	-198	2928	2896	2858	2826	2788	2912	2842	1936	855	2500	2060	5	1	77446865	2219	-4.89	0.39	12	0.00	-586.00	7300.00	5210	20240119	-45.01	2800	20240725	2.32	5210	-45.01	20240119	2800	2.32	20240725	5210	-45.01	20240119	2800	2.32	20240725	2.27	N	037560	2500	1936 억	1920522	N	N	5	N	N
18	20240729	160441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	35	2	1.24	148063885	51766	80.73	2825	2890	2820	3675	1985	2830	2860.25	5.06	1009	962	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2219	-4.89	0.39	12	0.07	-586.00	7300.00	5210	20240119	-45.01	2800	20240725	2.32	5210	-45.01	20240119	2800	2.32	20240725	5210	-45.01	20240119	2800	2.32	20240725	2.30	N	037560	2500	1936 억	1920720	N	N	5	N	N
19	20240729	150443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2870	40	2	1.41	143208020	50072	78.09	2825	2890	2820	3675	1985	2830	2860.04	5.06	837	769	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2223	-4.90	0.39	12	0.06	-586.00	7300.00	5210	20240119	-44.91	2800	20240725	2.50	5210	-44.91	20240119	2800	2.50	20240725	5210	-44.91	20240119	2800	2.50	20240725	2.30	N	037560	2500	1936 억	1920548	N	N	490	N	N
20	20240729	140446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2870	40	2	1.41	126810575	44360	69.18	2825	2890	2820	3675	1985	2830	2858.67	5.06	709	61	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2223	-4.90	0.39	12	0.06	-586.00	7300.00	5210	20240119	-44.91	2800	20240725	2.50	5210	-44.91	20240119	2800	2.50	20240725	5210	-44.91	20240119	2800	2.50	20240725	2.30	N	037560	2500	1936 억	1920420	N	N	490	N	N
21	20240729	130450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	50	2	1.77	117289270	41044	64.01	2825	2890	2820	3675	1985	2830	2857.65	5.06	1072	519	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2230	-4.91	0.39	12	0.05	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.30	N	037560	2500	1936 억	1920783	N	N	490	N	N
22	20240729	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2860	30	2	1.06	111318230	38960	60.76	2825	2890	2820	3675	1985	2830	2857.24	5.06	732	789	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2215	-4.88	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.11	2800	20240725	2.14	5210	-45.11	20240119	2800	2.14	20240725	5210	-45.11	20240119	2800	2.14	20240725	2.30	N	037560	2500	1936 억	1920443	N	N	490	N	N
23	20240729	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2875	45	2	1.59	104804290	36692	57.22	2825	2890	2820	3675	1985	2830	2856.33	5.06	319	160	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2227	-4.91	0.39	12	0.05	-586.00	7300.00	5210	20240119	-44.82	2800	20240725	2.68	5210	-44.82	20240119	2800	2.68	20240725	5210	-44.82	20240119	2800	2.68	20240725	2.30	N	037560	2500	1936 억	1920030	N	N	490	N	N
24	20240729	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	25	2	0.88	40579010	14330	22.35	2825	2855	2820	3675	1985	2830	2831.75	5.07	5077	3825	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2211	-4.87	0.39	12	0.02	-586.00	7300.00	5210	20240119	-45.20	2800	20240725	1.96	5210	-45.20	20240119	2800	1.96	20240725	5210	-45.20	20240119	2800	1.96	20240725	2.30	N	037560	2500	1936 억	1924788	N	N	490	N	N
25	20240729	090439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-10	5	-0.35	9506905	3370	5.26	2825	2830	2820	3675	1985	2830	2821.04	5.06	503	-55	2870	2850	2830	2810	2790	2850	2810	1936	845	2500	2030	5	1	77446865	2184	-4.81	0.39	12	0.00	-586.00	7300.00	5210	20240119	-45.87	2800	20240725	0.71	5210	-45.87	20240119	2800	0.71	20240725	5210	-45.87	20240119	2800	0.71	20240725	2.30	N	037560	2500	1936 억	1920214	N	N	490	N	N
26	20240726	160433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	0	3	0.00	179719955	63480	59.00	2830	2850	2810	3675	1985	2830	2831.13	5.06	17994	17968	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2192	-4.83	0.39	12	0.08	-586.00	7300.00	5210	20240119	-45.68	2800	20240725	1.07	5210	-45.68	20240119	2800	1.07	20240725	5210	-45.68	20240119	2800	1.07	20240725	2.32	N	037560	2500	1936 억	1919711	N	N	490	N	N
27	20240726	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	5	2	0.18	131372680	46405	43.13	2830	2850	2810	3675	1985	2830	2831.00	5.04	10621	10058	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2196	-4.84	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.32	N	037560	2500	1936 억	1912338	N	N	788	N	N
28	20240726	140439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	10	2	0.35	123332755	43573	40.50	2830	2850	2810	3675	1985	2830	2830.49	5.04	10227	9130	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2199	-4.85	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.49	2800	20240725	1.43	5210	-45.49	20240119	2800	1.43	20240725	5210	-45.49	20240119	2800	1.43	20240725	2.32	N	037560	2500	1936 억	1911944	N	N	788	N	N
29	20240726	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	15	2	0.53	96893020	34248	31.83	2830	2850	2810	3675	1985	2830	2829.16	5.03	5377	5281	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2203	-4.85	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.32	N	037560	2500	1936 억	1907094	N	N	788	N	N
30	20240726	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	5	2	0.18	70704585	25023	23.26	2830	2845	2810	3675	1985	2830	2825.58	5.03	5343	4910	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2196	-4.84	0.39	12	0.03	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.32	N	037560	2500	1936 억	1907060	N	N	788	N	N
31	20240726	110440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	5	2	0.18	64675465	22895	21.28	2830	2845	2810	3675	1985	2830	2824.87	5.03	5929	4642	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2196	-4.84	0.39	12	0.03	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.32	N	037560	2500	1936 억	1907646	N	N	788	N	N
32	20240726	100440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	0	3	0.00	46909745	16618	15.45	2830	2835	2810	3675	1985	2830	2822.83	5.02	4896	4384	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2192	-4.83	0.39	12	0.02	-586.00	7300.00	5210	20240119	-45.68	2800	20240725	1.07	5210	-45.68	20240119	2800	1.07	20240725	5210	-45.68	20240119	2800	1.07	20240725	2.32	N	037560	2500	1936 억	1906613	N	N	788	N	N
33	20240726	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	0	3	0.00	1605405	568	0.53	2830	2830	2815	3675	1985	2830	2826.42	5.01	87	87	2883	2856	2828	2801	2773	2842	2787	1936	845	2500	2030	5	1	77446865	2192	-4.83	0.39	12	0.00	-586.00	7300.00	5210	20240119	-45.68	2800	20240725	1.07	5210	-45.68	20240119	2800	1.07	20240725	5210	-45.68	20240119	2800	1.07	20240725	2.32	N	037560	2500	1936 억	1901804	N	N	788	N	N
34	20240725	160436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2830	-30	5	-1.05	302457645	107232	162.54	2835	2855	2800	3715	2005	2860	2820.43	5.01	-12045	-11555	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2192	-4.83	0.39	12	0.14	-586.00	7300.00	5210	20240119	-45.68	2800	20240725	1.07	5210	-45.68	20240119	2800	1.07	20240725	5210	-45.68	20240119	2800	1.07	20240725	2.34	N	037560	2500	1936 억	1901081	N	N	788	N	N
35	20240725	150443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2845	-15	5	-0.52	277517045	98432	149.20	2835	2855	2800	3715	2005	2860	2819.38	5.01	-12508	-12940	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2203	-4.85	0.39	12	0.13	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.34	N	037560	2500	1936 억	1900618	N	N	8	N	N
36	20240725	140442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2845	-15	5	-0.52	268136375	95132	144.20	2835	2855	2800	3715	2005	2860	2818.57	5.00	-13829	-14202	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2203	-4.85	0.39	12	0.12	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.34	N	037560	2500	1936 억	1899297	N	N	8	N	N
37	20240725	130440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-10	5	-0.35	255134360	90551	137.25	2835	2855	2800	3715	2005	2860	2817.58	5.00	-15003	-15197	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2207	-4.86	0.39	12	0.12	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.34	N	037560	2500	1936 억	1898123	N	N	8	N	N
38	20240725	120441	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2830	-30	5	-1.05	220186915	78274	118.64	2835	2835	2800	3715	2005	2860	2813.03	5.01	-13384	-13848	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2192	-4.83	0.39	12	0.10	-586.00	7300.00	5210	20240119	-45.68	2800	20240725	1.07	5210	-45.68	20240119	2800	1.07	20240725	5210	-45.68	20240119	2800	1.07	20240725	2.34	N	037560	2500	1936 억	1899742	N	N	8	N	N
39	20240725	110438	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2820	-40	5	-1.40	199015555	70766	107.26	2835	2835	2800	3715	2005	2860	2812.30	5.00	-15537	-15485	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2184	-4.81	0.39	12	0.09	-586.00	7300.00	5210	20240119	-45.87	2800	20240725	0.71	5210	-45.87	20240119	2800	0.71	20240725	5210	-45.87	20240119	2800	0.71	20240725	2.34	N	037560	2500	1936 억	1897589	N	N	8	N	N
40	20240725	100438	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2820	-40	5	-1.40	181490700	64540	97.83	2835	2835	2800	3715	2005	2860	2812.07	5.00	-15619	-15405	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2184	-4.81	0.39	12	0.08	-586.00	7300.00	5210	20240119	-45.87	2800	20240725	0.71	5210	-45.87	20240119	2800	0.71	20240725	5210	-45.87	20240119	2800	0.71	20240725	2.34	N	037560	2500	1936 억	1897507	N	N	8	N	N
41	20240725	090436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2810	-50	5	-1.75	34573635	12267	18.59	2835	2835	2800	3715	2005	2860	2818.43	5.04	-801	-10	2893	2876	2853	2836	2813	2885	2845	1936	855	2500	2050	5	1	77446865	2176	-4.80	0.38	12	0.02	-586.00	7300.00	5210	20240119	-46.07	2800	20240725	0.36	5210	-46.07	20240119	2800	0.36	20240725	5210	-46.07	20240119	2800	0.36	20240725	2.34	N	037560	2500	1936 억	1912325	N	N	8	N	N
42	20240724	160434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2860	-5	5	-0.17	185595355	65152	106.08	2830	2870	2830	3720	2010	2865	2848.58	5.04	6630	6899	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2215	-4.88	0.39	12	0.08	-586.00	7300.00	5210	20240119	-45.11	2830	20240724	1.06	5210	-45.11	20240119	2830	1.06	20240724	5210	-45.11	20240119	2830	1.06	20240724	2.33	N	037560	2500	1936 억	1913047	N	N	8	N	N
43	20240724	150440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	140105665	49171	80.06	2830	2870	2830	3720	2010	2865	2849.36	5.04	7064	7162	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.30	2830	20240724	0.71	5210	-45.30	20240119	2830	0.71	20240724	5210	-45.30	20240119	2830	0.71	20240724	2.33	N	037560	2500	1936 억	1913481	N	N	0	N	N
44	20240724	140437	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2855	-10	5	-0.35	118322210	41531	67.62	2830	2870	2830	3720	2010	2865	2849.01	5.04	7253	7256	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2211	-4.87	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.20	2830	20240724	0.88	5210	-45.20	20240119	2830	0.88	20240724	5210	-45.20	20240119	2830	0.88	20240724	2.33	N	037560	2500	1936 억	1913670	N	N	0	N	N
45	20240724	130440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2855	-10	5	-0.35	108424550	38064	61.98	2830	2870	2830	3720	2010	2865	2848.48	5.04	6877	6922	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2211	-4.87	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.20	2830	20240724	0.88	5210	-45.20	20240119	2830	0.88	20240724	5210	-45.20	20240119	2830	0.88	20240724	2.33	N	037560	2500	1936 억	1913294	N	N	0	N	N
46	20240724	120443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2860	-5	5	-0.17	89621560	31475	51.25	2830	2870	2830	3720	2010	2865	2847.39	5.04	6449	6465	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2215	-4.88	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.11	2830	20240724	1.06	5210	-45.11	20240119	2830	1.06	20240724	5210	-45.11	20240119	2830	1.06	20240724	2.33	N	037560	2500	1936 억	1912866	N	N	0	N	N
47	20240724	110440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	78080470	27438	44.68	2830	2870	2830	3720	2010	2865	2845.71	5.04	4801	4716	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.30	2830	20240724	0.71	5210	-45.30	20240119	2830	0.71	20240724	5210	-45.30	20240119	2830	0.71	20240724	2.33	N	037560	2500	1936 억	1911218	N	N	0	N	N
48	20240724	100440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2845	-20	5	-0.70	63826605	22432	36.53	2830	2870	2830	3720	2010	2865	2845.34	5.03	3009	2874	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2203	-4.85	0.39	12	0.03	-586.00	7300.00	5210	20240119	-45.39	2830	20240724	0.53	5210	-45.39	20240119	2830	0.53	20240724	5210	-45.39	20240119	2830	0.53	20240724	2.33	N	037560	2500	1936 억	1909426	N	N	0	N	N
49	20240724	090438	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-15	5	-0.52	31204610	11010	17.93	2830	2860	2830	3720	2010	2865	2834.21	5.02	419	419	2901	2882	2866	2847	2831	2892	2857	1936	855	2500	2060	5	1	77446865	2207	-4.86	0.39	12	0.01	-586.00	7300.00	5210	20240119	-45.30	2830	20240724	0.71	5210	-45.30	20240119	2830	0.71	20240724	5210	-45.30	20240119	2830	0.71	20240724	2.33	N	037560	2500	1936 억	1906836	N	N	0	N	N
50	20240723	160431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2865	0	3	0.00	175473560	61369	55.35	2855	2885	2850	3720	2010	2865	2859.32	5.02	1553	1240	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2219	-4.89	0.39	12	0.08	-586.00	7300.00	5210	20240119	-45.01	2850	20240723	0.53	5210	-45.01	20240119	2850	0.53	20240723	5210	-45.01	20240119	2850	0.53	20240723	2.35	N	037560	2500	1936 억	1906417	N	N	311	N	N
51	20240723	150444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2870	5	2	0.17	163769345	57286	51.67	2855	2885	2850	3720	2010	2865	2858.80	5.02	1244	909	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2223	-4.90	0.39	12	0.07	-586.00	7300.00	5210	20240119	-44.91	2850	20240723	0.70	5210	-44.91	20240119	2850	0.70	20240723	5210	-44.91	20240119	2850	0.70	20240723	2.35	N	037560	2500	1936 억	1906108	N	N	311	N	N
52	20240723	140434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2865	0	3	0.00	154424480	54029	48.73	2855	2885	2850	3720	2010	2865	2858.18	5.02	540	134	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2219	-4.89	0.39	12	0.07	-586.00	7300.00	5210	20240119	-45.01	2850	20240723	0.53	5210	-45.01	20240119	2850	0.53	20240723	5210	-45.01	20240119	2850	0.53	20240723	2.35	N	037560	2500	1936 억	1905404	N	N	311	N	N
53	20240723	130432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2855	-10	5	-0.35	129413500	45287	40.85	2855	2885	2850	3720	2010	2865	2857.63	5.02	289	163	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2211	-4.87	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.20	2850	20240723	0.18	5210	-45.20	20240119	2850	0.18	20240723	5210	-45.20	20240119	2850	0.18	20240723	2.35	N	037560	2500	1936 억	1905153	N	N	311	N	N
54	20240723	120435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2860	-5	5	-0.17	91985245	32164	29.01	2855	2885	2850	3720	2010	2865	2859.88	5.02	-382	-455	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2215	-4.88	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.11	2850	20240723	0.35	5210	-45.11	20240119	2850	0.35	20240723	5210	-45.11	20240119	2850	0.35	20240723	2.35	N	037560	2500	1936 억	1904482	N	N	311	N	N
55	20240723	110437	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2855	-10	5	-0.35	79369020	27751	25.03	2855	2885	2850	3720	2010	2865	2860.04	5.02	102	-590	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2211	-4.87	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.20	2850	20240723	0.18	5210	-45.20	20240119	2850	0.18	20240723	5210	-45.20	20240119	2850	0.18	20240723	2.35	N	037560	2500	1936 억	1904966	N	N	311	N	N
56	20240723	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2870	5	2	0.17	41151180	14378	12.97	2855	2885	2855	3720	2010	2865	2862.09	5.02	-1587	-1971	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2223	-4.90	0.39	12	0.02	-586.00	7300.00	5210	20240119	-44.91	2850	20240722	0.70	5210	-44.91	20240119	2850	0.70	20240722	5210	-44.91	20240119	2850	0.70	20240722	2.35	N	037560	2500	1936 억	1903277	N	N	311	N	N
57	20240723	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2885	20	2	0.70	15703655	5496	4.96	2855	2885	2855	3720	2010	2865	2857.29	5.02	-1179	-1179	2955	2910	2880	2835	2805	2895	2820	1936	855	2500	2060	5	1	77446865	2234	-4.92	0.40	12	0.01	-586.00	7300.00	5210	20240119	-44.63	2850	20240722	1.23	5210	-44.63	20240119	2850	1.23	20240722	5210	-44.63	20240119	2850	1.23	20240722	2.35	N	037560	2500	1936 억	1903685	N	N	311	N	N
58	20240722	160430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2865	-35	5	-1.21	316934065	110212	99.94	2885	2925	2850	3770	2030	2900	2875.73	5.02	-4064	-4031	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2219	-4.89	0.39	12	0.14	-586.00	7300.00	5210	20240119	-45.01	2850	20240722	0.53	5210	-45.01	20240119	2850	0.53	20240722	5210	-45.01	20240119	2850	0.53	20240722	2.37	N	037560	2500	1936 억	1904864	N	N	311	N	N
59	20240722	150436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2865	-35	5	-1.21	274252010	95312	86.42	2885	2925	2850	3770	2030	2900	2877.41	5.02	-4250	-4371	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2219	-4.89	0.39	12	0.12	-586.00	7300.00	5210	20240119	-45.01	2850	20240722	0.53	5210	-45.01	20240119	2850	0.53	20240722	5210	-45.01	20240119	2850	0.53	20240722	2.37	N	037560	2500	1936 억	1904678	N	N	54	N	N
60	20240722	140437	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2870	-30	5	-1.03	258059950	89666	81.31	2885	2925	2850	3770	2030	2900	2878.01	5.02	-3690	-3841	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2223	-4.90	0.39	12	0.12	-586.00	7300.00	5210	20240119	-44.91	2850	20240722	0.70	5210	-44.91	20240119	2850	0.70	20240722	5210	-44.91	20240119	2850	0.70	20240722	2.37	N	037560	2500	1936 억	1905238	N	N	54	N	N
61	20240722	130433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2870	-30	5	-1.03	231817965	80524	73.02	2885	2925	2850	3770	2030	2900	2878.87	5.02	-3050	-3129	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2223	-4.90	0.39	12	0.10	-586.00	7300.00	5210	20240119	-44.91	2850	20240722	0.70	5210	-44.91	20240119	2850	0.70	20240722	5210	-44.91	20240119	2850	0.70	20240722	2.37	N	037560	2500	1936 억	1905878	N	N	54	N	N
62	20240722	120434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2885	-15	5	-0.52	94200340	32552	29.52	2885	2925	2880	3770	2030	2900	2893.84	5.02	-4532	-4950	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2234	-4.92	0.40	12	0.04	-586.00	7300.00	5210	20240119	-44.63	2880	20240722	0.17	5210	-44.63	20240119	2880	0.17	20240722	5210	-44.63	20240119	2880	0.17	20240722	2.37	N	037560	2500	1936 억	1904396	N	N	54	N	N
63	20240722	110434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2880	-20	5	-0.69	74519305	25735	23.34	2885	2925	2880	3770	2030	2900	2895.64	5.02	-5085	-5515	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2230	-4.91	0.39	12	0.03	-586.00	7300.00	5210	20240119	-44.72	2880	20240722	0.00	5210	-44.72	20240119	2880	0.00	20240722	5210	-44.72	20240119	2880	0.00	20240722	2.37	N	037560	2500	1936 억	1903843	N	N	54	N	N
64	20240722	100434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2890	-10	5	-0.34	45298690	15615	14.16	2885	2925	2885	3770	2030	2900	2900.97	5.02	-4458	-4569	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2238	-4.93	0.40	12	0.02	-586.00	7300.00	5210	20240119	-44.53	2885	20240722	0.17	5210	-44.53	20240119	2885	0.17	20240722	5210	-44.53	20240119	2885	0.17	20240722	2.37	N	037560	2500	1936 억	1904470	N	N	54	N	N
65	20240722	090431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2895	-5	5	-0.17	3669985	1271	1.15	2885	2900	2885	3770	2030	2900	2887.48	5.03	-27	-28	2960	2930	2910	2880	2860	2920	2870	1936	870	2500	2080	5	1	77446865	2242	-4.94	0.40	12	0.00	-586.00	7300.00	5210	20240119	-44.43	2885	20240722	0.35	5210	-44.43	20240119	2885	0.35	20240722	5210	-44.43	20240119	2885	0.35	20240722	2.37	N	037560	2500	1936 억	1908901	N	N	54	N	N
66	20240719	160426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2900	-20	5	-0.68	316556590	109120	126.79	2930	2940	2890	3795	2045	2920	2901.00	5.03	-16464	-16319	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2246	-4.95	0.40	12	0.14	-586.00	7300.00	5210	20240119	-44.34	2890	20240719	0.35	5210	-44.34	20240119	2890	0.35	20240719	5210	-44.34	20240119	2890	0.35	20240719	2.41	N	037560	2500	1936 억	1908928	N	N	54	N	N
67	20240719	150428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2895	-25	5	-0.86	295129475	101739	118.21	2930	2940	2890	3795	2045	2920	2900.85	5.03	-16222	-16240	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2242	-4.94	0.40	12	0.13	-586.00	7300.00	5210	20240119	-44.43	2890	20240719	0.17	5210	-44.43	20240119	2890	0.17	20240719	5210	-44.43	20240119	2890	0.17	20240719	2.41	N	037560	2500	1936 억	1909170	N	N	1046	N	N
68	20240719	140431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2895	-25	5	-0.86	251391055	86639	100.67	2930	2940	2890	3795	2045	2920	2901.59	5.03	-16280	-16218	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2242	-4.94	0.40	12	0.11	-586.00	7300.00	5210	20240119	-44.43	2890	20240719	0.17	5210	-44.43	20240119	2890	0.17	20240719	5210	-44.43	20240119	2890	0.17	20240719	2.41	N	037560	2500	1936 억	1909112	N	N	1046	N	N
69	20240719	130425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2895	-25	5	-0.86	225357885	77657	90.23	2930	2940	2890	3795	2045	2920	2901.96	5.03	-14731	-14692	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2242	-4.94	0.40	12	0.10	-586.00	7300.00	5210	20240119	-44.43	2890	20240719	0.17	5210	-44.43	20240119	2890	0.17	20240719	5210	-44.43	20240119	2890	0.17	20240719	2.41	N	037560	2500	1936 억	1910661	N	N	1046	N	N
70	20240719	120424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2900	-20	5	-0.68	200833780	69190	80.39	2930	2940	2890	3795	2045	2920	2902.64	5.04	-12093	-12049	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2246	-4.95	0.40	12	0.09	-586.00	7300.00	5210	20240119	-44.34	2890	20240719	0.35	5210	-44.34	20240119	2890	0.35	20240719	5210	-44.34	20240119	2890	0.35	20240719	2.41	N	037560	2500	1936 억	1913299	N	N	1046	N	N
71	20240719	110428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2895	-25	5	-0.86	171020745	58897	68.43	2930	2940	2890	3795	2045	2920	2903.73	5.05	-10607	-10430	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2242	-4.94	0.40	12	0.08	-586.00	7300.00	5210	20240119	-44.43	2890	20240719	0.17	5210	-44.43	20240119	2890	0.17	20240719	5210	-44.43	20240119	2890	0.17	20240719	2.41	N	037560	2500	1936 억	1914785	N	N	1046	N	N
72	20240719	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	0	3	0.00	36596250	12547	14.58	2930	2940	2910	3795	2045	2920	2916.73	5.07	-67	-110	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2261	-4.98	0.40	12	0.02	-586.00	7300.00	5210	20240119	-43.95	2905	20240718	0.52	5210	-43.95	20240119	2905	0.52	20240718	5210	-43.95	20240119	2905	0.52	20240718	2.41	N	037560	2500	1936 억	1925325	N	N	1046	N	N
73	20240719	090438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	0	3	0.00	4458705	1524	1.77	2930	2940	2920	3795	2045	2920	2925.66	5.07	-102	-102	2956	2937	2921	2902	2886	2930	2895	1936	875	2500	2100	5	1	77446865	2261	-4.98	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.95	2905	20240718	0.52	5210	-43.95	20240119	2905	0.52	20240718	5210	-43.95	20240119	2905	0.52	20240718	2.41	N	037560	2500	1936 억	1925290	N	N	1046	N	N
74	20240718	160420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2920	-25	5	-0.85	249990135	85639	105.64	2925	2940	2905	3825	2065	2945	2919.12	5.07	-5820	-5950	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2261	-4.98	0.40	12	0.11	-586.00	7300.00	5210	20240119	-43.95	2905	20240718	0.52	5210	-43.95	20240119	2905	0.52	20240718	5210	-43.95	20240119	2905	0.52	20240718	2.41	N	037560	2500	1936 억	1925392	N	N	1046	N	N
75	20240718	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2915	-30	5	-1.02	217173455	74400	91.77	2925	2940	2905	3825	2065	2945	2919.00	5.07	-5596	-5704	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2258	-4.97	0.40	12	0.10	-586.00	7300.00	5210	20240119	-44.05	2905	20240718	0.34	5210	-44.05	20240119	2905	0.34	20240718	5210	-44.05	20240119	2905	0.34	20240718	2.41	N	037560	2500	1936 억	1925616	N	N	65	N	N
76	20240718	140422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2925	-20	5	-0.68	177795000	60903	75.13	2925	2940	2905	3825	2065	2945	2919.31	5.07	-5989	-6249	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2265	-4.99	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.86	2905	20240718	0.69	5210	-43.86	20240119	2905	0.69	20240718	5210	-43.86	20240119	2905	0.69	20240718	2.41	N	037560	2500	1936 억	1925223	N	N	65	N	N
77	20240718	130423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2935	-10	5	-0.34	154534920	52961	65.33	2925	2940	2905	3825	2065	2945	2917.90	5.07	-6123	-6379	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2273	-5.01	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.67	2905	20240718	1.03	5210	-43.67	20240119	2905	1.03	20240718	5210	-43.67	20240119	2905	1.03	20240718	2.41	N	037560	2500	1936 억	1925089	N	N	65	N	N
78	20240718	120423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2920	-25	5	-0.85	141684440	48570	59.91	2925	2940	2905	3825	2065	2945	2917.12	5.07	-7077	-7302	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2261	-4.98	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.95	2905	20240718	0.52	5210	-43.95	20240119	2905	0.52	20240718	5210	-43.95	20240119	2905	0.52	20240718	2.41	N	037560	2500	1936 억	1924135	N	N	65	N	N
79	20240718	110425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2920	-25	5	-0.85	118127110	40496	49.95	2925	2940	2905	3825	2065	2945	2917.01	5.07	-8070	-8195	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2261	-4.98	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.95	2905	20240718	0.52	5210	-43.95	20240119	2905	0.52	20240718	5210	-43.95	20240119	2905	0.52	20240718	2.41	N	037560	2500	1936 억	1923142	N	N	65	N	N
80	20240718	100426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2925	-20	5	-0.68	82698280	28343	34.96	2925	2940	2905	3825	2065	2945	2917.77	5.07	-8928	-9156	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2265	-4.99	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.86	2905	20240718	0.69	5210	-43.86	20240119	2905	0.69	20240718	5210	-43.86	20240119	2905	0.69	20240718	2.41	N	037560	2500	1936 억	1922284	N	N	65	N	N
81	20240718	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	-15	5	-0.51	14136400	4840	5.97	2925	2935	2915	3825	2065	2945	2920.74	5.08	-2133	-2258	2968	2956	2943	2931	2918	2950	2925	1936	880	2500	2120	5	1	77446865	2269	-5.00	0.40	12	0.01	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1929079	N	N	65	N	N
82	20240717	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	-5	5	-0.17	233868375	79570	125.71	2950	2955	2930	3835	2065	2950	2939.14	5.09	6689	6811	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2281	-5.03	0.40	12	0.10	-586.00	7300.00	5210	20240119	-43.47	2910	20240705	1.20	5210	-43.47	20240119	2910	1.20	20240705	5210	-43.47	20240119	2910	1.20	20240705	2.40	N	037560	2500	1936 억	1931212	N	N	65	N	N
83	20240717	150446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	203174630	69128	109.22	2950	2955	2930	3835	2065	2950	2939.11	5.09	8460	8531	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.40	N	037560	2500	1936 억	1932983	N	N	228	N	N
84	20240717	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	-5	5	-0.17	173252910	58949	93.13	2950	2955	2930	3835	2065	2950	2939.03	5.10	10225	8164	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2281	-5.03	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.47	2910	20240705	1.20	5210	-43.47	20240119	2910	1.20	20240705	5210	-43.47	20240119	2910	1.20	20240705	2.40	N	037560	2500	1936 억	1934748	N	N	228	N	N
85	20240717	130442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	-15	5	-0.51	134216225	45655	72.13	2950	2955	2930	3835	2065	2950	2939.79	5.08	4260	3006	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2273	-5.01	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.40	N	037560	2500	1936 억	1928783	N	N	228	N	N
86	20240717	120443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	-15	5	-0.51	105069335	35742	56.47	2950	2955	2930	3835	2065	2950	2939.66	5.08	3096	1811	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2273	-5.01	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.40	N	037560	2500	1936 억	1927619	N	N	228	N	N
87	20240717	110443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	96713045	32902	51.98	2950	2955	2930	3835	2065	2950	2939.43	5.08	3338	2469	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.40	N	037560	2500	1936 억	1927861	N	N	228	N	N
88	20240717	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	59556380	20257	32.00	2950	2955	2930	3835	2065	2950	2940.04	5.08	4366	2181	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.03	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.40	N	037560	2500	1936 억	1928889	N	N	228	N	N
89	20240717	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	6045000	2053	3.24	2950	2950	2940	3835	2065	2950	2944.47	5.07	566	268	2973	2961	2948	2936	2923	2967	2942	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.40	N	037560	2500	1936 억	1925089	N	N	228	N	N
90	20240716	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	5	2	0.17	185604005	62912	101.86	2945	2960	2935	3825	2065	2945	2950.22	5.07	-2742	-3495	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2285	-5.03	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.38	2910	20240705	1.37	5210	-43.38	20240119	2910	1.37	20240705	5210	-43.38	20240119	2910	1.37	20240705	2.40	N	037560	2500	1936 억	1924523	N	N	228	N	N
91	20240716	150448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2960	15	2	0.51	175465600	59476	96.29	2945	2960	2935	3825	2065	2945	2950.19	5.07	-2676	-3203	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2292	-5.05	0.41	12	0.08	-586.00	7300.00	5210	20240119	-43.19	2910	20240705	1.72	5210	-43.19	20240119	2910	1.72	20240705	5210	-43.19	20240119	2910	1.72	20240705	2.40	N	037560	2500	1936 억	1924589	N	N	5	N	N
92	20240716	140447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	0	3	0.00	137777260	46700	75.61	2945	2960	2935	3825	2065	2945	2950.26	5.07	-2735	-3199	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2281	-5.03	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.47	2910	20240705	1.20	5210	-43.47	20240119	2910	1.20	20240705	5210	-43.47	20240119	2910	1.20	20240705	2.40	N	037560	2500	1936 억	1924530	N	N	5	N	N
93	20240716	130446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	10	2	0.34	117646660	39868	64.55	2945	2960	2935	3825	2065	2945	2950.90	5.07	-2735	-3199	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2289	-5.04	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.28	2910	20240705	1.55	5210	-43.28	20240119	2910	1.55	20240705	5210	-43.28	20240119	2910	1.55	20240705	2.40	N	037560	2500	1936 억	1924530	N	N	5	N	N
94	20240716	120446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	5	2	0.17	97327075	32976	53.39	2945	2960	2935	3825	2065	2945	2951.45	5.07	-2735	-3199	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2285	-5.03	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.38	2910	20240705	1.37	5210	-43.38	20240119	2910	1.37	20240705	5210	-43.38	20240119	2910	1.37	20240705	2.40	N	037560	2500	1936 억	1924530	N	N	5	N	N
95	20240716	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	10	2	0.34	62853550	21283	34.46	2945	2960	2935	3825	2065	2945	2953.23	5.07	-2735	-3200	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2289	-5.04	0.40	12	0.03	-586.00	7300.00	5210	20240119	-43.28	2910	20240705	1.55	5210	-43.28	20240119	2910	1.55	20240705	5210	-43.28	20240119	2910	1.55	20240705	2.40	N	037560	2500	1936 억	1924530	N	N	5	N	N
96	20240716	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2960	15	2	0.51	36701440	12426	20.12	2945	2960	2935	3825	2065	2945	2953.60	5.07	-2016	-2384	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2292	-5.05	0.41	12	0.02	-586.00	7300.00	5210	20240119	-43.19	2910	20240705	1.72	5210	-43.19	20240119	2910	1.72	20240705	5210	-43.19	20240119	2910	1.72	20240705	2.40	N	037560	2500	1936 억	1925249	N	N	5	N	N
97	20240716	090444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	5	2	0.17	2334130	793	1.28	2945	2955	2935	3825	2065	2945	2943.42	5.08	-102	-102	2961	2952	2941	2932	2921	2957	2937	1936	880	2500	2120	5	1	77446865	2285	-5.03	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.38	2910	20240705	1.37	5210	-43.38	20240119	2910	1.37	20240705	5210	-43.38	20240119	2910	1.37	20240705	2.40	N	037560	2500	1936 억	1927163	N	N	5	N	N
98	20240715	160438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	15	2	0.51	181109405	61659	67.95	2935	2950	2930	3805	2055	2930	2937.27	5.08	-7937	-8055	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2281	-5.03	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.47	2910	20240705	1.20	5210	-43.47	20240119	2910	1.20	20240705	5210	-43.47	20240119	2910	1.20	20240705	2.39	N	037560	2500	1936 억	1927265	N	N	5	N	N
99	20240715	150441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	152275965	51856	57.15	2935	2950	2930	3805	2055	2930	2936.52	5.08	-8470	-8465	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.39	N	037560	2500	1936 억	1926732	N	N	602	N	N
100	20240715	140441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	130048400	44289	48.81	2935	2950	2930	3805	2055	2930	2936.36	5.08	-7853	-7848	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.39	N	037560	2500	1936 억	1927349	N	N	602	N	N
101	20240715	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	115608655	39372	43.39	2935	2950	2930	3805	2055	2930	2936.32	5.08	-7191	-7186	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.39	N	037560	2500	1936 억	1928011	N	N	602	N	N
102	20240715	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	0	3	0.00	101692935	34631	38.17	2935	2950	2930	3805	2055	2930	2936.47	5.09	-5269	-5255	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.39	N	037560	2500	1936 억	1929933	N	N	602	N	N
103	20240715	110441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	5	2	0.17	85341745	29056	32.02	2935	2950	2930	3805	2055	2930	2937.15	5.09	-2983	-2959	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2273	-5.01	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.39	N	037560	2500	1936 억	1932219	N	N	602	N	N
104	20240715	100441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	57747385	19649	21.65	2935	2950	2930	3805	2055	2930	2938.95	5.09	-1909	-1874	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.03	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.39	N	037560	2500	1936 억	1933293	N	N	602	N	N
105	20240715	090441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	2905705	989	1.09	2935	2945	2935	3805	2055	2930	2938.02	5.10	-36	-37	2976	2952	2936	2912	2896	2965	2925	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.57	2910	20240705	1.03	5210	-43.57	20240119	2910	1.03	20240705	5210	-43.57	20240119	2910	1.03	20240705	2.39	N	037560	2500	1936 억	1935166	N	N	602	N	N
106	20240712	160437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	0	3	0.00	264503970	90202	179.70	2920	2960	2920	3805	2055	2930	2932.36	5.10	-3292	-1160	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.12	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.44	N	037560	2500	1936 억	1935202	N	N	602	N	N
107	20240712	150439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	0	3	0.00	242013545	82530	164.42	2920	2960	2920	3805	2055	2930	2932.43	5.10	-3545	-2876	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.11	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.44	N	037560	2500	1936 억	1934949	N	N	1161	N	N
108	20240712	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	0	3	0.00	214359135	73085	145.60	2920	2960	2920	3805	2055	2930	2933.01	5.10	-3832	-3762	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.44	N	037560	2500	1936 억	1934662	N	N	1161	N	N
109	20240712	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	-5	5	-0.17	162447605	55364	110.30	2920	2960	2920	3805	2055	2930	2934.17	5.10	-2972	-2953	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.44	N	037560	2500	1936 억	1935522	N	N	1161	N	N
110	20240712	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	-5	5	-0.17	124962500	42563	84.79	2920	2960	2920	3805	2055	2930	2935.94	5.10	-2183	-2113	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.44	N	037560	2500	1936 억	1936311	N	N	1161	N	N
111	20240712	110438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	0	3	0.00	96328235	32794	65.33	2920	2960	2920	3805	2055	2930	2937.37	5.11	-1095	-1027	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.44	N	037560	2500	1936 억	1937399	N	N	1161	N	N
112	20240712	100440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	5	2	0.17	68520085	23303	46.42	2920	2960	2920	3805	2055	2930	2940.40	5.11	-519	-500	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2273	-5.01	0.40	12	0.03	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.44	N	037560	2500	1936 억	1937975	N	N	1161	N	N
113	20240712	090438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	-10	5	-0.34	5551290	1899	3.78	2920	2940	2920	3805	2055	2930	2923.27	5.11	176	-12	2940	2935	2930	2925	2920	2932	2922	1936	875	2500	2100	5	1	77446865	2261	-4.98	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.95	2910	20240705	0.34	5210	-43.95	20240119	2910	0.34	20240705	5210	-43.95	20240119	2910	0.34	20240705	2.44	N	037560	2500	1936 억	1938670	N	N	1161	N	N
114	20240711	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	146891975	50159	66.16	2935	2935	2925	3800	2050	2925	2928.52	5.11	-240	-538	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938494	N	N	1161	N	N
115	20240711	150440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	120799805	41257	54.42	2935	2935	2925	3800	2050	2925	2927.98	5.11	-366	-392	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938368	N	N	1	N	N
116	20240711	140439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	0	3	0.00	114154945	38987	51.42	2935	2935	2925	3800	2050	2925	2928.03	5.11	-366	-384	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.42	N	037560	2500	1936 억	1938368	N	N	1	N	N
117	20240711	130438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	89492165	30558	40.31	2935	2935	2925	3800	2050	2925	2928.60	5.11	134	126	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938868	N	N	1	N	N
118	20240711	120439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	51856480	17706	23.35	2935	2935	2925	3800	2050	2925	2928.75	5.11	167	168	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.02	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938901	N	N	1	N	N
119	20240711	110437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	41784060	14267	18.82	2935	2935	2925	3800	2050	2925	2928.72	5.11	167	167	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.02	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938901	N	N	1	N	N
120	20240711	100437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	32371345	11054	14.58	2935	2935	2925	3800	2050	2925	2928.47	5.11	569	569	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.01	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1939303	N	N	1	N	N
121	20240711	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	1348985	460	0.61	2935	2935	2930	3800	2050	2925	2932.58	5.11	-11	-11	2941	2932	2926	2917	2911	2930	2915	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.42	N	037560	2500	1936 억	1938723	N	N	1	N	N
122	20240710	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	-10	5	-0.34	221595440	75765	123.15	2935	2935	2920	3815	2055	2935	2924.77	5.11	-848	-873	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2265	-4.99	0.40	12	0.10	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.41	N	037560	2500	1936 억	1938734	N	N	1	N	N
123	20240710	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	-15	5	-0.51	210399305	71934	116.92	2935	2935	2920	3815	2055	2935	2924.89	5.11	-116	-171	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2261	-4.98	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.95	2910	20240705	0.34	5210	-43.95	20240119	2910	0.34	20240705	5210	-43.95	20240119	2910	0.34	20240705	2.41	N	037560	2500	1936 억	1939466	N	N	15	N	N
124	20240710	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	-10	5	-0.34	173851670	59431	96.60	2935	2935	2920	3815	2055	2935	2925.27	5.11	-537	-516	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2265	-4.99	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.41	N	037560	2500	1936 억	1939045	N	N	15	N	N
125	20240710	130436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	-5	5	-0.17	130335210	44541	72.40	2935	2935	2920	3815	2055	2935	2926.18	5.12	3053	3074	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2269	-5.00	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1942635	N	N	15	N	N
126	20240710	120434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	-10	5	-0.34	117614315	40198	65.34	2935	2935	2920	3815	2055	2935	2925.87	5.12	2332	2353	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2265	-4.99	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.41	N	037560	2500	1936 억	1941914	N	N	15	N	N
127	20240710	110437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	-5	5	-0.17	89991655	30760	50.00	2935	2935	2920	3815	2055	2935	2925.61	5.12	2850	2870	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2269	-5.00	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1942432	N	N	15	N	N
128	20240710	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	-5	5	-0.17	66076010	22595	36.73	2935	2935	2920	3815	2055	2935	2924.36	5.13	5940	5960	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2269	-5.00	0.40	12	0.03	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1945522	N	N	15	N	N
129	20240710	090436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	-5	5	-0.17	924510	315	0.51	2935	2935	2930	3815	2055	2935	2934.95	5.11	-33	-33	2955	2945	2930	2920	2905	2950	2925	1936	880	2500	2110	5	1	77446865	2269	-5.00	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1939549	N	N	15	N	N
130	20240709	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	10	2	0.34	179847160	61506	87.97	2915	2940	2915	3800	2050	2925	2924.05	5.11	1234	1779	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2273	-5.01	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.41	N	037560	2500	1936 억	1939582	N	N	15	N	N
131	20240709	150435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	160158195	54791	78.37	2915	2940	2915	3800	2050	2925	2923.07	5.11	1536	2084	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1939884	N	N	74	N	N
132	20240709	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	10	2	0.34	135207465	46284	66.20	2915	2935	2915	3800	2050	2925	2921.26	5.11	1763	2249	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2273	-5.01	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.67	2910	20240705	0.86	5210	-43.67	20240119	2910	0.86	20240705	5210	-43.67	20240119	2910	0.86	20240705	2.41	N	037560	2500	1936 억	1940111	N	N	74	N	N
133	20240709	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	0	3	0.00	95834750	32834	46.96	2915	2930	2915	3800	2050	2925	2918.77	5.10	-1223	-1409	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.41	N	037560	2500	1936 억	1937125	N	N	74	N	N
134	20240709	120438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	-5	5	-0.17	87849195	30101	43.05	2915	2930	2915	3800	2050	2925	2918.48	5.11	-815	-1001	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2261	-4.98	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.95	2910	20240705	0.34	5210	-43.95	20240119	2910	0.34	20240705	5210	-43.95	20240119	2910	0.34	20240705	2.41	N	037560	2500	1936 억	1937533	N	N	74	N	N
135	20240709	110437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	-10	5	-0.34	83511580	28617	40.93	2915	2930	2915	3800	2050	2925	2918.25	5.11	-778	-773	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2258	-4.97	0.40	12	0.04	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.41	N	037560	2500	1936 억	1937570	N	N	74	N	N
136	20240709	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	0	3	0.00	55083010	18878	27.00	2915	2930	2915	3800	2050	2925	2917.84	5.11	-408	-609	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.02	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.41	N	037560	2500	1936 억	1937940	N	N	74	N	N
137	20240709	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	5	2	0.17	7574380	2593	3.71	2915	2930	2915	3800	2050	2925	2921.09	5.11	684	724	2951	2937	2926	2912	2901	2945	2920	1936	875	2500	2100	5	1	77446865	2269	-5.00	0.40	12	0.00	-586.00	7300.00	5210	20240119	-43.76	2910	20240705	0.69	5210	-43.76	20240119	2910	0.69	20240705	5210	-43.76	20240119	2910	0.69	20240705	2.41	N	037560	2500	1936 억	1939032	N	N	74	N	N
138	20240708	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	10	2	0.34	203598970	69753	63.13	2915	2940	2915	3785	2045	2915	2918.90	5.11	1438	-19336	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2265	-4.99	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.42	N	037560	2500	1936 억	1938348	N	N	74	N	N
139	20240708	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	5	2	0.17	187422070	64219	58.12	2915	2940	2915	3785	2045	2915	2918.54	5.11	1401	-17996	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2261	-4.98	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.95	2910	20240705	0.34	5210	-43.95	20240119	2910	0.34	20240705	5210	-43.95	20240119	2910	0.34	20240705	2.42	N	037560	2500	1936 억	1938311	N	N	107	N	N
140	20240708	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	10	2	0.34	164011860	56203	50.87	2915	2940	2915	3785	2045	2915	2918.26	5.11	1372	-15595	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2265	-4.99	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.42	N	037560	2500	1936 억	1938282	N	N	107	N	N
141	20240708	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	5	2	0.17	148674425	50954	46.12	2915	2940	2915	3785	2045	2915	2917.87	5.11	1331	-14083	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2261	-4.98	0.40	12	0.07	-586.00	7300.00	5210	20240119	-43.95	2910	20240705	0.34	5210	-43.95	20240119	2910	0.34	20240705	5210	-43.95	20240119	2910	0.34	20240705	2.42	N	037560	2500	1936 억	1938241	N	N	107	N	N
142	20240708	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	0	3	0.00	141513350	48501	43.90	2915	2940	2915	3785	2045	2915	2917.80	5.11	1249	-13388	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2258	-4.97	0.40	12	0.06	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.42	N	037560	2500	1936 억	1938159	N	N	107	N	N
143	20240708	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	0	3	0.00	96039120	32907	29.78	2915	2940	2915	3785	2045	2915	2918.61	5.11	1546	-8130	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2258	-4.97	0.40	12	0.04	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.42	N	037560	2500	1936 억	1938456	N	N	107	N	N
144	20240708	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	0	3	0.00	61004610	20896	18.91	2915	2940	2915	3785	2045	2915	2919.66	5.11	1830	-3817	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2258	-4.97	0.40	12	0.03	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.42	N	037560	2500	1936 억	1938740	N	N	107	N	N
145	20240708	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	0	3	0.00	15029785	5156	4.67	2915	2920	2915	3785	2045	2915	2915.01	5.11	1033	1033	2965	2940	2925	2900	2885	2932	2892	1936	870	2500	2090	5	1	77446865	2258	-4.97	0.40	12	0.01	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.42	N	037560	2500	1936 억	1937943	N	N	107	N	N
146	20240705	160431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2915	-15	5	-0.51	321972525	110068	101.59	2930	2950	2910	3805	2055	2930	2925.22	5.10	408	2227	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2258	-4.97	0.40	12	0.14	-586.00	7300.00	5210	20240119	-44.05	2910	20240705	0.17	5210	-44.05	20240119	2910	0.17	20240705	5210	-44.05	20240119	2910	0.17	20240705	2.43	N	037560	2500	1936 억	1936910	N	N	107	N	N
147	20240705	150432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2925	-5	5	-0.17	278920700	95302	87.96	2930	2950	2910	3805	2055	2930	2926.70	5.11	907	2892	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.12	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.43	N	037560	2500	1936 억	1937409	N	N	0	N	N
148	20240705	140432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2925	-5	5	-0.17	260459930	88995	82.14	2930	2950	2910	3805	2055	2930	2926.68	5.11	1350	3025	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.11	-586.00	7300.00	5210	20240119	-43.86	2910	20240705	0.52	5210	-43.86	20240119	2910	0.52	20240705	5210	-43.86	20240119	2910	0.52	20240705	2.43	N	037560	2500	1936 억	1937852	N	N	0	N	N
149	20240705	130431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2925	-5	5	-0.17	194892905	66537	61.41	2930	2950	2915	3805	2055	2930	2929.09	5.11	2243	3488	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2265	-4.99	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.86	2915	20240705	0.34	5210	-43.86	20240119	2915	0.34	20240705	5210	-43.86	20240119	2915	0.34	20240705	2.43	N	037560	2500	1936 억	1938745	N	N	0	N	N
150	20240705	120432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2940	10	2	0.34	121107210	41278	38.10	2930	2950	2920	3805	2055	2930	2933.94	5.11	1780	3077	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.57	2920	20240705	0.68	5210	-43.57	20240119	2920	0.68	20240705	5210	-43.57	20240119	2920	0.68	20240705	2.43	N	037560	2500	1936 억	1938282	N	N	0	N	N
151	20240705	110430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2935	5	2	0.17	101129540	34474	31.82	2930	2950	2920	3805	2055	2930	2933.50	5.11	1780	2508	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2273	-5.01	0.40	12	0.04	-586.00	7300.00	5210	20240119	-43.67	2920	20240705	0.51	5210	-43.67	20240119	2920	0.51	20240705	5210	-43.67	20240119	2920	0.51	20240705	2.43	N	037560	2500	1936 억	1938282	N	N	0	N	N
152	20240705	100431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	15	2	0.51	36895305	12557	11.59	2930	2950	2930	3805	2055	2930	2938.23	5.11	2399	2508	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2281	-5.03	0.40	12	0.02	-586.00	7300.00	5210	20240119	-43.47	2920	20240704	0.86	5210	-43.47	20240119	2920	0.86	20240704	5210	-43.47	20240119	2920	0.86	20240704	2.43	N	037560	2500	1936 억	1938901	N	N	0	N	N
153	20240705	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	10	2	0.34	12851370	4386	4.05	2930	2940	2930	3805	2055	2930	2930.09	5.11	2818	2875	2963	2946	2933	2916	2903	2945	2915	1936	875	2500	2100	5	1	77446865	2277	-5.02	0.40	12	0.01	-586.00	7300.00	5210	20240119	-43.57	2920	20240704	0.68	5210	-43.57	20240119	2920	0.68	20240704	5210	-43.57	20240119	2920	0.68	20240704	2.43	N	037560	2500	1936 억	1939320	N	N	0	N	N
154	20240704	160429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2930	-20	5	-0.68	311254795	105973	86.55	2930	2950	2920	3835	2065	2950	2937.13	5.10	-5779	-6127	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2269	-5.00	0.40	12	0.14	-586.00	7300.00	5210	20240119	-43.76	2920	20240704	0.34	5210	-43.76	20240119	2920	0.34	20240704	5210	-43.76	20240119	2920	0.34	20240704	2.46	N	037560	2500	1936 억	1936502	N	N	0	N	N
155	20240704	150431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2930	-20	5	-0.68	298155995	101501	82.90	2930	2950	2920	3835	2065	2950	2937.47	5.10	-5519	-5485	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2269	-5.00	0.40	12	0.13	-586.00	7300.00	5210	20240119	-43.76	2920	20240704	0.34	5210	-43.76	20240119	2920	0.34	20240704	5210	-43.76	20240119	2920	0.34	20240704	2.46	N	037560	2500	1936 억	1936762	N	N	0	N	N
156	20240704	140431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	246868890	83986	68.59	2930	2950	2925	3835	2065	2950	2939.41	5.11	-4693	-4669	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.11	-586.00	7300.00	5210	20240119	-43.57	2925	20240704	0.51	5210	-43.57	20240119	2925	0.51	20240704	5210	-43.57	20240119	2925	0.51	20240704	2.46	N	037560	2500	1936 억	1937588	N	N	0	N	N
157	20240704	130431	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2930	-20	5	-0.68	234869010	79897	65.25	2930	2950	2930	3835	2065	2950	2939.65	5.11	-3096	-3077	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2269	-5.00	0.40	12	0.10	-586.00	7300.00	5210	20240119	-43.76	2930	20240704	0.00	5210	-43.76	20240119	2930	0.00	20240704	5210	-43.76	20240119	2930	0.00	20240704	2.46	N	037560	2500	1936 억	1939185	N	N	0	N	N
158	20240704	120430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	209706740	71314	58.24	2930	2950	2930	3835	2065	2950	2940.61	5.11	-1565	-1552	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.09	-586.00	7300.00	5210	20240119	-43.57	2930	20240704	0.34	5210	-43.57	20240119	2930	0.34	20240704	5210	-43.57	20240119	2930	0.34	20240704	2.46	N	037560	2500	1936 억	1940716	N	N	0	N	N
159	20240704	110430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2940	-10	5	-0.34	147847205	50263	41.05	2930	2950	2930	3835	2065	2950	2941.47	5.14	7323	7324	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2277	-5.02	0.40	12	0.06	-586.00	7300.00	5210	20240119	-43.57	2930	20240704	0.34	5210	-43.57	20240119	2930	0.34	20240704	5210	-43.57	20240119	2930	0.34	20240704	2.46	N	037560	2500	1936 억	1949604	N	N	0	N	N
160	20240704	100430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2950	0	3	0.00	108500085	36900	30.14	2930	2950	2930	3835	2065	2950	2940.38	5.14	7323	7323	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2285	-5.03	0.40	12	0.05	-586.00	7300.00	5210	20240119	-43.38	2930	20240704	0.68	5210	-43.38	20240119	2930	0.68	20240704	5210	-43.38	20240119	2930	0.68	20240704	2.46	N	037560	2500	1936 억	1949604	N	N	0	N	N
161	20240704	090430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2950	0	3	0.00	14990100	5116	4.18	2930	2950	2930	3835	2065	2950	2930.04	5.12	1037	1037	3003	2976	2958	2931	2913	2990	2945	1936	885	2500	2120	5	1	77446865	2285	-5.03	0.40	12	0.01	-586.00	7300.00	5210	20240119	-43.38	2930	20240704	0.68	5210	-43.38	20240119	2930	0.68	20240704	5210	-43.38	20240119	2930	0.68	20240704	2.46	N	037560	2500	1936 억	1943318	N	N	0	N	N
162	20240703	160428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	-10	5	-0.34	348869310	117830	128.09	2945	2985	2940	3845	2075	2960	2960.79	5.12	-5139	-5138	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2285	-5.03	0.40	12	0.15	-586.00	7300.00	5210	20240119	-43.38	2935	20240627	0.51	5210	-43.38	20240119	2935	0.51	20240627	5210	-43.38	20240119	2935	0.51	20240627	2.47	N	037560	2500	1936 억	1942281	N	N	0	N	N
163	20240703	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	-5	5	-0.17	326728855	110325	119.93	2945	2985	2940	3845	2075	2960	2961.51	5.12	-4275	-4274	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2289	-5.04	0.40	12	0.14	-586.00	7300.00	5210	20240119	-43.28	2935	20240627	0.68	5210	-43.28	20240119	2935	0.68	20240627	5210	-43.28	20240119	2935	0.68	20240627	2.47	N	037560	2500	1936 억	1943145	N	N	0	N	N
164	20240703	140430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	-5	5	-0.17	230306450	77636	84.40	2945	2985	2945	3845	2075	2960	2966.49	5.11	-7191	-7678	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2289	-5.04	0.40	12	0.10	-586.00	7300.00	5210	20240119	-43.28	2935	20240627	0.68	5210	-43.28	20240119	2935	0.68	20240627	5210	-43.28	20240119	2935	0.68	20240627	2.47	N	037560	2500	1936 억	1940229	N	N	0	N	N
165	20240703	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2960	0	3	0.00	193963525	65366	71.06	2945	2985	2945	3845	2075	2960	2967.35	5.12	-5652	-5651	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2292	-5.05	0.41	12	0.08	-586.00	7300.00	5210	20240119	-43.19	2935	20240627	0.85	5210	-43.19	20240119	2935	0.85	20240627	5210	-43.19	20240119	2935	0.85	20240627	2.47	N	037560	2500	1936 억	1941768	N	N	0	N	N
166	20240703	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	-5	5	-0.17	172846595	58234	63.31	2945	2985	2945	3845	2075	2960	2968.14	5.12	-2973	-2972	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2289	-5.04	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.28	2935	20240627	0.68	5210	-43.28	20240119	2935	0.68	20240627	5210	-43.28	20240119	2935	0.68	20240627	2.47	N	037560	2500	1936 억	1944447	N	N	0	N	N
167	20240703	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2970	10	2	0.34	133018815	44781	48.68	2945	2985	2945	3845	2075	2960	2970.43	5.13	-2124	-2124	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2300	-5.07	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.47	N	037560	2500	1936 억	1945296	N	N	0	N	N
168	20240703	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2980	20	2	0.68	56222765	18971	20.62	2945	2980	2945	3845	2075	2960	2963.62	5.15	5367	3783	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2308	-5.09	0.41	12	0.02	-586.00	7300.00	5210	20240119	-42.80	2935	20240627	1.53	5210	-42.80	20240119	2935	1.53	20240627	5210	-42.80	20240119	2935	1.53	20240627	2.47	N	037560	2500	1936 억	1952787	N	N	0	N	N
169	20240703	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2975	15	2	0.51	22681915	7700	8.37	2945	2980	2945	3845	2075	2960	2945.70	5.14	2256	2256	3023	2991	2973	2941	2923	2982	2932	1936	885	2500	2130	5	1	77446865	2304	-5.08	0.41	12	0.01	-586.00	7300.00	5210	20240119	-42.90	2935	20240627	1.36	5210	-42.90	20240119	2935	1.36	20240627	5210	-42.90	20240119	2935	1.36	20240627	2.47	N	037560	2500	1936 억	1949676	N	N	0	N	N
170	20240702	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2960	-35	5	-1.17	270692380	91237	183.67	2980	3005	2955	3890	2100	2995	2967.00	5.13	-5747	-5736	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2292	-5.05	0.41	12	0.12	-586.00	7300.00	5210	20240119	-43.19	2935	20240627	0.85	5210	-43.19	20240119	2935	0.85	20240627	5210	-43.19	20240119	2935	0.85	20240627	2.46	N	037560	2500	1936 억	1947399	N	N	39	N	N
171	20240702	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2965	-30	5	-1.00	240737710	81122	163.31	2980	3005	2955	3890	2100	2995	2967.60	5.13	-5076	-5095	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2296	-5.06	0.41	12	0.10	-586.00	7300.00	5210	20240119	-43.09	2935	20240627	1.02	5210	-43.09	20240119	2935	1.02	20240627	5210	-43.09	20240119	2935	1.02	20240627	2.46	N	037560	2500	1936 억	1948070	N	N	39	N	N
172	20240702	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2965	-30	5	-1.00	199285240	67143	135.17	2980	3005	2955	3890	2100	2995	2968.07	5.13	-5080	-5113	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2296	-5.06	0.41	12	0.09	-586.00	7300.00	5210	20240119	-43.09	2935	20240627	1.02	5210	-43.09	20240119	2935	1.02	20240627	5210	-43.09	20240119	2935	1.02	20240627	2.46	N	037560	2500	1936 억	1948066	N	N	39	N	N
173	20240702	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2965	-30	5	-1.00	189377365	63800	128.44	2980	3005	2955	3890	2100	2995	2968.30	5.14	-4028	-4080	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2296	-5.06	0.41	12	0.08	-586.00	7300.00	5210	20240119	-43.09	2935	20240627	1.02	5210	-43.09	20240119	2935	1.02	20240627	5210	-43.09	20240119	2935	1.02	20240627	2.46	N	037560	2500	1936 억	1949118	N	N	39	N	N
174	20240702	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	-40	5	-1.34	178734575	60208	121.21	2980	3005	2955	3890	2100	2995	2968.62	5.14	-3269	-3279	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2289	-5.04	0.40	12	0.08	-586.00	7300.00	5210	20240119	-43.28	2935	20240627	0.68	5210	-43.28	20240119	2935	0.68	20240627	5210	-43.28	20240119	2935	0.68	20240627	2.46	N	037560	2500	1936 억	1949877	N	N	39	N	N
175	20240702	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2970	-25	5	-0.83	132326150	44538	89.66	2980	3005	2960	3890	2100	2995	2971.08	5.14	-4173	-4617	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2300	-5.07	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.46	N	037560	2500	1936 억	1948973	N	N	39	N	N
176	20240702	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2970	-25	5	-0.83	102747345	34575	69.60	2980	3005	2960	3890	2100	2995	2971.72	5.13	-4504	-4708	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2300	-5.07	0.41	12	0.04	-586.00	7300.00	5210	20240119	-42.99	2935	20240627	1.19	5210	-42.99	20240119	2935	1.19	20240627	5210	-42.99	20240119	2935	1.19	20240627	2.46	N	037560	2500	1936 억	1948642	N	N	39	N	N
177	20240702	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3005	10	2	0.33	3035575	1018	2.05	2980	3005	2980	3890	2100	2995	2981.90	5.15	-155	-155	3028	3011	2993	2976	2958	3002	2967	1936	895	2500	2150	5	1	77446865	2327	-5.13	0.41	12	0.00	-586.00	7300.00	5210	20240119	-42.32	2935	20240627	2.39	5210	-42.32	20240119	2935	2.39	20240627	5210	-42.32	20240119	2935	2.39	20240627	2.46	N	037560	2500	1936 억	1952991	N	N	39	N	N
178	20240701	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	-5	5	-0.17	147848255	49423	57.41	3000	3010	2975	3900	2100	3000	2991.49	5.15	-1996	-1995	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2320	-5.11	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.51	2935	20240627	2.04	5210	-42.51	20240119	2935	2.04	20240627	5210	-42.51	20240119	2935	2.04	20240627	2.48	N	037560	2500	1936 억	1953146	N	N	39	N	N
179	20240701	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	-5	5	-0.17	141319590	47242	54.88	3000	3010	2975	3900	2100	3000	2991.40	5.15	-2145	-2144	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2320	-5.11	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.51	2935	20240627	2.04	5210	-42.51	20240119	2935	2.04	20240627	5210	-42.51	20240119	2935	2.04	20240627	2.48	N	037560	2500	1936 억	1952997	N	N	0	N	N
180	20240701	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	-5	5	-0.17	136876470	45758	53.15	3000	3010	2975	3900	2100	3000	2991.31	5.15	-2145	-2144	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2320	-5.11	0.41	12	0.06	-586.00	7300.00	5210	20240119	-42.51	2935	20240627	2.04	5210	-42.51	20240119	2935	2.04	20240627	5210	-42.51	20240119	2935	2.04	20240627	2.48	N	037560	2500	1936 억	1952997	N	N	0	N	N
181	20240701	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	112652540	37667	43.75	3000	3010	2975	3900	2100	3000	2990.75	5.15	-2145	-2144	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.05	-586.00	7300.00	5210	20240119	-42.61	2935	20240627	1.87	5210	-42.61	20240119	2935	1.87	20240627	5210	-42.61	20240119	2935	1.87	20240627	2.48	N	037560	2500	1936 억	1952997	N	N	0	N	N
182	20240701	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	106098135	35475	41.21	3000	3010	2975	3900	2100	3000	2990.79	5.15	-2051	-2050	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.05	-586.00	7300.00	5210	20240119	-42.61	2935	20240627	1.87	5210	-42.61	20240119	2935	1.87	20240627	5210	-42.61	20240119	2935	1.87	20240627	2.48	N	037560	2500	1936 억	1953091	N	N	0	N	N
183	20240701	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3000	0	3	0.00	84144040	28141	32.69	3000	3010	2975	3900	2100	3000	2990.09	5.15	-2510	-2510	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2323	-5.12	0.41	12	0.04	-586.00	7300.00	5210	20240119	-42.42	2935	20240627	2.21	5210	-42.42	20240119	2935	2.21	20240627	5210	-42.42	20240119	2935	2.21	20240627	2.48	N	037560	2500	1936 억	1952632	N	N	0	N	N
184	20240701	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	-5	5	-0.17	58484275	19579	22.74	3000	3005	2975	3900	2100	3000	2987.09	5.15	-1201	-1201	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2320	-5.11	0.41	12	0.03	-586.00	7300.00	5210	20240119	-42.51	2935	20240627	2.04	5210	-42.51	20240119	2935	2.04	20240627	5210	-42.51	20240119	2935	2.04	20240627	2.48	N	037560	2500	1936 억	1953941	N	N	0	N	N
185	20240701	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	-10	5	-0.33	9700705	3236	3.76	3000	3005	2990	3900	2100	3000	2997.75	5.15	-1355	-1355	3040	3020	2995	2975	2950	3030	2985	1936	900	2500	2160	5	1	77446865	2316	-5.10	0.41	12	0.00	-586.00	7300.00	5210	20240119	-42.61	2935	20240627	1.87	5210	-42.61	20240119	2935	1.87	20240627	5210	-42.61	20240119	2935	1.87	20240627	2.48	N	037560	2500	1936 억	1953787	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History