KissMeData/100220/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	20230731	160738	50.00	KOSPI		서비스업	N	N	N	N	50	N	4570	100	2	2.24	90503880	20229	45.00	4425	4575	4345	5810	3130	4470	4473.97	5.01	0	2645	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	594	-58.59	0.28	12	0.16	-78.00	16158.00	8170	20220822	-44.06	4180	20230726	9.33	7890	-42.08	20230622	4180	9.33	20230726	8170	-44.06	20220822	4180	9.33	20230726	2.55	N	100220	500	64 억	651402	N	N	1	N	N
3	20230731	150738	50.00	KOSPI		서비스업	N	N	N	N	50	N	4535	65	2	1.45	85204915	19069	42.42	4425	4575	4345	5810	3130	4470	4468.24	5.01	0	2903	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	589	-58.14	0.28	12	0.15	-78.00	16158.00	8170	20220822	-44.49	4180	20230726	8.49	7890	-42.52	20230622	4180	8.49	20230726	8170	-44.49	20220822	4180	8.49	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
4	20230731	140741	50.00	KOSPI		서비스업	N	N	N	N	50	N	4550	80	2	1.79	78159340	17517	38.97	4425	4575	4345	5810	3130	4470	4461.91	5.01	0	2533	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	591	-58.33	0.28	12	0.13	-78.00	16158.00	8170	20220822	-44.31	4180	20230726	8.85	7890	-42.33	20230622	4180	8.85	20230726	8170	-44.31	20220822	4180	8.85	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
5	20230731	130741	50.00	KOSPI		서비스업	N	N	N	N	50	N	4525	55	2	1.23	70726160	15877	35.32	4425	4575	4345	5810	3130	4470	4454.63	5.01	0	2163	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	588	-58.01	0.28	12	0.12	-78.00	16158.00	8170	20220822	-44.61	4180	20230726	8.25	7890	-42.65	20230622	4180	8.25	20230726	8170	-44.61	20220822	4180	8.25	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
6	20230731	120748	50.00	KOSPI		서비스업	N	N	N	N	50	N	4520	50	2	1.12	63281595	14226	31.65	4425	4575	4345	5810	3130	4470	4448.31	5.01	0	1462	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	587	-57.95	0.28	12	0.11	-78.00	16158.00	8170	20220822	-44.68	4180	20230726	8.13	7890	-42.71	20230622	4180	8.13	20230726	8170	-44.68	20220822	4180	8.13	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
7	20230731	110750	50.00	KOSPI		서비스업	N	N	N	N	50	N	4480	10	2	0.22	45322935	10244	22.79	4425	4490	4345	5810	3130	4470	4424.34	5.01	0	41	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	582	-57.44	0.28	12	0.08	-78.00	16158.00	8170	20220822	-45.17	4180	20230726	7.18	7890	-43.22	20230622	4180	7.18	20230726	8170	-45.17	20220822	4180	7.18	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
8	20230731	100746	50.00	KOSPI		서비스업	N	N	N	N	50	N	4465	-5	5	-0.11	33799650	7663	17.05	4425	4465	4345	5810	3130	4470	4410.76	5.01	0	-1026	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	580	-57.24	0.28	12	0.06	-78.00	16158.00	8170	20220822	-45.35	4180	20230726	6.82	7890	-43.41	20230622	4180	6.82	20230726	8170	-45.35	20220822	4180	6.82	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
9	20230731	090740	50.00	KOSPI		서비스업	N	N	N	N	50	N	4425	-45	5	-1.01	2265600	512	1.14	4425	4425	4425	5810	3130	4470	4425.00	5.01	0	-313	4623	4546	4423	4346	4223	4585	4385	65	1340	500	3030	5	1	12996741	575	-56.73	0.27	12	0.00	-78.00	16158.00	8170	20220822	-45.84	4180	20230726	5.86	7890	-43.92	20230622	4180	5.86	20230726	8170	-45.84	20220822	4180	5.86	20230726	2.55	N	100220	500	64 억	651402	N	N	0	N	N
10	20230728	160741	50.00	KOSPI		서비스업	N	N	N	N	50	N	4470	115	2	2.64	199043675	44945	134.16	4355	4500	4300	5660	3050	4355	4428.10	4.90	0	12719	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	581	-57.31	0.28	12	0.35	-78.00	16158.00	8170	20220822	-45.29	4180	20230726	6.94	7890	-43.35	20230622	4180	6.94	20230726	8170	-45.29	20220822	4180	6.94	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
11	20230728	150741	50.00	KOSPI		서비스업	N	N	N	N	50	N	4460	105	2	2.41	192264860	43427	129.63	4355	4500	4300	5660	3050	4355	4427.31	4.90	0	12996	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	580	-57.18	0.28	12	0.33	-78.00	16158.00	8170	20220822	-45.41	4180	20230726	6.70	7890	-43.47	20230622	4180	6.70	20230726	8170	-45.41	20220822	4180	6.70	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
12	20230728	140738	50.00	KOSPI		서비스업	N	N	N	N	50	N	4455	100	2	2.30	190909065	43122	128.72	4355	4500	4300	5660	3050	4355	4427.18	4.90	0	13099	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	579	-57.12	0.28	12	0.33	-78.00	16158.00	8170	20220822	-45.47	4180	20230726	6.58	7890	-43.54	20230622	4180	6.58	20230726	8170	-45.47	20220822	4180	6.58	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
13	20230728	130741	50.00	KOSPI		서비스업	N	N	N	N	50	N	4420	65	2	1.49	66231015	15121	45.14	4355	4435	4300	5660	3050	4355	4380.07	4.90	0	3717	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	574	-56.67	0.27	12	0.12	-78.00	16158.00	8170	20220822	-45.90	4180	20230726	5.74	7890	-43.98	20230622	4180	5.74	20230726	8170	-45.90	20220822	4180	5.74	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
14	20230728	120738	50.00	KOSPI		서비스업	N	N	N	N	50	N	4415	60	2	1.38	54339505	12423	37.08	4355	4435	4300	5660	3050	4355	4374.10	4.90	0	3317	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	574	-56.60	0.27	12	0.10	-78.00	16158.00	8170	20220822	-45.96	4180	20230726	5.62	7890	-44.04	20230622	4180	5.62	20230726	8170	-45.96	20220822	4180	5.62	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
15	20230728	110745	50.00	KOSPI		서비스업	N	N	N	N	50	N	4405	50	2	1.15	48872760	11184	33.39	4355	4435	4300	5660	3050	4355	4369.88	4.90	0	2737	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	573	-56.47	0.27	12	0.09	-78.00	16158.00	8170	20220822	-46.08	4180	20230726	5.38	7890	-44.17	20230622	4180	5.38	20230726	8170	-46.08	20220822	4180	5.38	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
16	20230728	100735	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	-35	5	-0.80	16862150	3887	11.60	4355	4370	4300	5660	3050	4355	4338.09	4.90	0	-243	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	561	-55.38	0.27	12	0.03	-78.00	16158.00	8170	20220822	-47.12	4180	20230726	3.35	7890	-45.25	20230622	4180	3.35	20230726	8170	-47.12	20220822	4180	3.35	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
17	20230728	090743	50.00	KOSPI		서비스업	N	N	N	N	50	N	4330	-25	5	-0.57	6817685	1566	4.67	4355	4360	4325	5660	3050	4355	4353.57	4.90	0	-116	4478	4416	4308	4246	4138	4447	4277	65	1305	500	2960	5	1	12996741	563	-55.51	0.27	12	0.01	-78.00	16158.00	8170	20220822	-47.00	4180	20230726	3.59	7890	-45.12	20230622	4180	3.59	20230726	8170	-47.00	20220822	4180	3.59	20230726	2.55	N	100220	500	64 억	636260	N	N	0	N	N
18	20230727	160736	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	60	2	1.40	142025340	32920	25.05	4200	4370	4200	5580	3010	4295	4314.23	4.83	-1326	6287	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	566	-55.83	0.27	12	0.25	-78.00	16158.00	8170	20220822	-46.70	4180	20230726	4.19	7890	-44.80	20230622	4180	4.19	20230726	8170	-46.70	20220822	4180	4.19	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
19	20230727	150739	50.00	KOSPI		서비스업	N	N	N	N	50	N	4360	65	2	1.51	125183610	29051	22.11	4200	4370	4200	5580	3010	4295	4309.10	4.83	-1326	5365	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	567	-55.90	0.27	12	0.22	-78.00	16158.00	8170	20220822	-46.63	4180	20230726	4.31	7890	-44.74	20230622	4180	4.31	20230726	8170	-46.63	20220822	4180	4.31	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
20	20230727	140734	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	60	2	1.40	117270005	27237	20.73	4200	4360	4200	5580	3010	4295	4305.54	4.83	-1326	4893	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	566	-55.83	0.27	12	0.21	-78.00	16158.00	8170	20220822	-46.70	4180	20230726	4.19	7890	-44.80	20230622	4180	4.19	20230726	8170	-46.70	20220822	4180	4.19	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
21	20230727	130733	50.00	KOSPI		서비스업	N	N	N	N	50	N	4340	45	2	1.05	104146680	24200	18.41	4200	4355	4200	5580	3010	4295	4303.58	4.83	-1326	4669	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	564	-55.64	0.27	12	0.19	-78.00	16158.00	8170	20220822	-46.88	4180	20230726	3.83	7890	-44.99	20230622	4180	3.83	20230726	8170	-46.88	20220822	4180	3.83	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
22	20230727	120735	50.00	KOSPI		서비스업	N	N	N	N	50	N	4325	30	2	0.70	81755440	19008	14.46	4200	4355	4200	5580	3010	4295	4301.11	4.83	-1326	4400	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	562	-55.45	0.27	12	0.15	-78.00	16158.00	8170	20220822	-47.06	4180	20230726	3.47	7890	-45.18	20230622	4180	3.47	20230726	8170	-47.06	20220822	4180	3.47	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
23	20230727	110738	50.00	KOSPI		서비스업	N	N	N	N	50	N	4325	30	2	0.70	70649165	16439	12.51	4200	4355	4200	5580	3010	4295	4297.66	4.83	-1326	3662	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	562	-55.45	0.27	12	0.13	-78.00	16158.00	8170	20220822	-47.06	4180	20230726	3.47	7890	-45.18	20230622	4180	3.47	20230726	8170	-47.06	20220822	4180	3.47	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
24	20230727	100735	50.00	KOSPI		서비스업	N	N	N	N	50	N	4315	20	2	0.47	38047020	8885	6.76	4200	4355	4200	5580	3010	4295	4282.16	4.83	-1326	-96	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	561	-55.32	0.27	12	0.07	-78.00	16158.00	8170	20220822	-47.18	4180	20230726	3.23	7890	-45.31	20230622	4180	3.23	20230726	8170	-47.18	20220822	4180	3.23	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
25	20230727	090733	50.00	KOSPI		서비스업	N	N	N	N	50	N	4265	-30	5	-0.70	7224250	1714	1.30	4200	4355	4200	5580	3010	4295	4214.85	4.83	-1326	-209	4565	4430	4305	4170	4045	4367	4107	65	1285	500	2920	5	1	12996741	554	-54.68	0.26	12	0.01	-78.00	16158.00	8170	20220822	-47.80	4180	20230726	2.03	7890	-45.94	20230622	4180	2.03	20230726	8170	-47.80	20220822	4180	2.03	20230726	2.57	N	100220	500	64 억	628181	N	N	0	N	N
26	20230726	160732	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4295	-200	5	-4.45	563904195	131310	240.41	4435	4440	4180	5840	3150	4495	4294.45	4.84	0	-895	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	558	-55.06	0.27	12	1.01	-78.00	16158.00	8170	20220822	-47.43	4180	20230726	2.75	7890	-45.56	20230622	4180	2.75	20230726	8170	-47.43	20220822	4180	2.75	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
27	20230726	150737	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4210	-285	5	-6.34	549027335	127776	233.94	4435	4440	4185	5840	3150	4495	4296.80	4.84	0	-2702	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	547	-53.97	0.26	12	0.98	-78.00	16158.00	8170	20220822	-48.47	4185	20230726	0.60	7890	-46.64	20230622	4185	0.60	20230726	8170	-48.47	20220822	4185	0.60	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
28	20230726	140731	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4250	-245	5	-5.45	458356785	106388	194.78	4435	4440	4230	5840	3150	4495	4308.35	4.84	0	-5697	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	552	-54.49	0.26	12	0.82	-78.00	16158.00	8170	20220822	-47.98	4230	20230726	0.47	7890	-46.13	20230622	4230	0.47	20230726	8170	-47.98	20220822	4230	0.47	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
29	20230726	130730	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4245	-250	5	-5.56	414710915	96121	175.98	4435	4440	4245	5840	3150	4495	4314.47	4.84	0	-8352	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	552	-54.42	0.26	12	0.74	-78.00	16158.00	8170	20220822	-48.04	4245	20230726	0.00	7890	-46.20	20230622	4245	0.00	20230726	8170	-48.04	20220822	4245	0.00	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
30	20230726	120732	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4310	-185	5	-4.12	353028805	81654	149.50	4435	4440	4260	5840	3150	4495	4323.47	4.84	0	-4113	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	560	-55.26	0.27	12	0.63	-78.00	16158.00	8170	20220822	-47.25	4260	20230726	1.17	7890	-45.37	20230622	4260	1.17	20230726	8170	-47.25	20220822	4260	1.17	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
31	20230726	110727	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4315	-180	5	-4.00	307596525	71069	130.12	4435	4440	4260	5840	3150	4495	4328.14	4.84	0	-3638	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	561	-55.32	0.27	12	0.55	-78.00	16158.00	8170	20220822	-47.18	4260	20230726	1.29	7890	-45.31	20230622	4260	1.29	20230726	8170	-47.18	20220822	4260	1.29	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
32	20230726	100734	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4340	-155	5	-3.45	181152565	41763	76.46	4435	4440	4260	5840	3150	4495	4337.63	4.84	0	5013	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	564	-55.64	0.27	12	0.32	-78.00	16158.00	8170	20220822	-46.88	4260	20230726	1.88	7890	-44.99	20230622	4260	1.88	20230726	8170	-46.88	20220822	4260	1.88	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
33	20230726	090727	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4340	-155	5	-3.45	35881335	8171	14.96	4435	4440	4340	5840	3150	4495	4391.30	4.84	0	-3313	4688	4591	4518	4421	4348	4555	4385	65	1345	500	3050	5	1	12996741	564	-55.64	0.27	12	0.06	-78.00	16158.00	8170	20220822	-46.88	4340	20230726	0.00	7890	-44.99	20230622	4340	0.00	20230726	8170	-46.88	20220822	4340	0.00	20230726	2.62	N	100220	500	64 억	629507	N	N	0	N	N
34	20230725	160726	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4495	-60	5	-1.32	244920195	54436	54.37	4555	4615	4445	5920	3190	4555	4499.23	4.92	0	-6878	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	584	-57.63	0.28	12	0.42	-78.00	16158.00	8170	20220822	-44.98	4445	20230725	1.12	7890	-43.03	20230622	4445	1.12	20230725	8170	-44.98	20220822	4445	1.12	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
35	20230725	150719	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4470	-85	5	-1.87	240574680	53464	53.40	4555	4615	4445	5920	3190	4555	4499.75	4.92	0	-7220	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	581	-57.31	0.28	12	0.41	-78.00	16158.00	8170	20220822	-45.29	4445	20230725	0.56	7890	-43.35	20230622	4445	0.56	20230725	8170	-45.29	20220822	4445	0.56	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
36	20230725	140718	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4465	-90	5	-1.98	199170675	44169	44.11	4555	4615	4460	5920	3190	4555	4509.29	4.92	0	-8400	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	580	-57.24	0.28	12	0.34	-78.00	16158.00	8170	20220822	-45.35	4460	20230725	0.11	7890	-43.41	20230622	4460	0.11	20230725	8170	-45.35	20220822	4460	0.11	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
37	20230725	130726	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4525	-30	5	-0.66	161284495	35703	35.66	4555	4615	4470	5920	3190	4555	4517.39	4.92	0	-8677	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	588	-58.01	0.28	12	0.27	-78.00	16158.00	8170	20220822	-44.61	4470	20230725	1.23	7890	-42.65	20230622	4470	1.23	20230725	8170	-44.61	20220822	4470	1.23	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
38	20230725	120725	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4480	-75	5	-1.65	157469680	34859	34.82	4555	4615	4470	5920	3190	4555	4517.33	4.92	0	-8465	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	582	-57.44	0.28	12	0.27	-78.00	16158.00	8170	20220822	-45.17	4470	20230725	0.22	7890	-43.22	20230622	4470	0.22	20230725	8170	-45.17	20220822	4470	0.22	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
39	20230725	110723	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4495	-60	5	-1.32	128286405	28352	28.32	4555	4615	4490	5920	3190	4555	4524.77	4.92	0	-8236	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	584	-57.63	0.28	12	0.22	-78.00	16158.00	8170	20220822	-44.98	4490	20230725	0.11	7890	-43.03	20230622	4490	0.11	20230725	8170	-44.98	20220822	4490	0.11	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
40	20230725	100722	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4540	-15	5	-0.33	69064320	15202	15.18	4555	4615	4505	5920	3190	4555	4543.11	4.92	0	-4045	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	590	-58.21	0.28	12	0.12	-78.00	16158.00	8170	20220822	-44.43	4505	20230725	0.78	7890	-42.46	20230622	4505	0.78	20230725	8170	-44.43	20220822	4505	0.78	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
41	20230725	090722	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4525	-30	5	-0.66	34214000	7557	7.55	4555	4565	4505	5920	3190	4555	4527.46	4.92	0	-3623	4971	4762	4636	4427	4301	4700	4365	65	1365	500	3090	5	1	12996741	588	-58.01	0.28	12	0.06	-78.00	16158.00	8170	20220822	-44.61	4505	20230725	0.44	7890	-42.65	20230622	4505	0.44	20230725	8170	-44.61	20220822	4505	0.44	20230725	2.55	N	100220	500	64 억	639017	N	N	0	N	N
42	20230724	160725	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4555	-185	5	-3.90	461126275	99810	46.23	4735	4845	4510	6160	3320	4740	4620.04	5.13	0	-27720	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	592	-58.40	0.28	12	0.77	-78.00	16158.00	8170	20220822	-44.25	4510	20230724	1.00	7890	-42.27	20230622	4510	1.00	20230724	8170	-44.25	20220822	4510	1.00	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
43	20230724	150721	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4560	-180	5	-3.80	423177970	91476	42.37	4735	4845	4510	6160	3320	4740	4626.11	5.13	0	-24853	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	593	-58.46	0.28	12	0.70	-78.00	16158.00	8170	20220822	-44.19	4510	20230724	1.11	7890	-42.21	20230622	4510	1.11	20230724	8170	-44.19	20220822	4510	1.11	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
44	20230724	140718	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4575	-165	5	-3.48	411001200	88806	41.13	4735	4845	4510	6160	3320	4740	4628.08	5.13	0	-24029	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	595	-58.65	0.28	12	0.68	-78.00	16158.00	8170	20220822	-44.00	4510	20230724	1.44	7890	-42.02	20230622	4510	1.44	20230724	8170	-44.00	20220822	4510	1.44	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
45	20230724	130720	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4565	-175	5	-3.69	383699400	82829	38.36	4735	4845	4510	6160	3320	4740	4632.43	5.13	0	-24155	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	593	-58.53	0.28	12	0.64	-78.00	16158.00	8170	20220822	-44.12	4510	20230724	1.22	7890	-42.14	20230622	4510	1.22	20230724	8170	-44.12	20220822	4510	1.22	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
46	20230724	120720	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4550	-190	5	-4.01	346422800	74650	34.57	4735	4845	4510	6160	3320	4740	4640.63	5.13	0	-25813	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	591	-58.33	0.28	12	0.57	-78.00	16158.00	8170	20220822	-44.31	4510	20230724	0.89	7890	-42.33	20230622	4510	0.89	20230724	8170	-44.31	20220822	4510	0.89	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
47	20230724	110724	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4745	5	2	0.11	325027685	70034	32.44	4735	4845	4510	6160	3320	4740	4641.00	5.13	0	-25204	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	617	-60.83	0.29	12	0.54	-78.00	16158.00	8170	20220822	-41.92	4510	20230724	5.21	7890	-39.86	20230622	4510	5.21	20230724	8170	-41.92	20220822	4510	5.21	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
48	20230724	100716	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4520	-220	5	-4.64	132871430	28959	13.41	4735	4735	4510	6160	3320	4740	4588.26	5.13	0	-12370	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	587	-57.95	0.28	12	0.22	-78.00	16158.00	8170	20220822	-44.68	4510	20230724	0.22	7890	-42.71	20230622	4510	0.22	20230724	8170	-44.68	20220822	4510	0.22	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
49	20230724	090721	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4600	-140	5	-2.95	39931685	8596	3.98	4735	4735	4595	6160	3320	4740	4645.38	5.13	0	-6151	5126	4932	4796	4602	4466	5030	4700	65	1420	500	3220	5	1	12996741	598	-58.97	0.28	12	0.07	-78.00	16158.00	8170	20220822	-43.70	4595	20230724	0.11	7890	-41.70	20230622	4595	0.11	20230724	8170	-43.70	20220822	4595	0.11	20230724	2.51	N	100220	500	64 억	666087	N	N	0	N	N
50	20230721	160713	50.00	KOSPI		서비스업	N	N	N	N	50	N	4740	30	2	0.64	1039266420	214430	748.24	4665	4990	4660	6120	3300	4710	4846.65	5.57	0	-56186	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	616	-60.77	0.29	12	1.65	-78.00	16158.00	8170	20220822	-41.98	4640	20230719	2.16	7890	-39.92	20230622	4640	2.16	20230719	8170	-41.98	20220822	4640	2.16	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
51	20230721	150717	50.00	KOSPI		서비스업	N	N	N	N	50	N	4735	25	2	0.53	1009748060	208168	726.39	4665	4990	4660	6120	3300	4710	4850.64	5.57	0	-56621	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	615	-60.71	0.29	12	1.60	-78.00	16158.00	8170	20220822	-42.04	4640	20230719	2.05	7890	-39.99	20230622	4640	2.05	20230719	8170	-42.04	20220822	4640	2.05	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
52	20230721	140713	50.00	KOSPI		서비스업	N	N	N	N	50	N	4750	40	2	0.85	947435620	195019	680.50	4665	4990	4660	6120	3300	4710	4858.17	5.57	0	-52675	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	617	-60.90	0.29	12	1.50	-78.00	16158.00	8170	20220822	-41.86	4640	20230719	2.37	7890	-39.80	20230622	4640	2.37	20230719	8170	-41.86	20220822	4640	2.37	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
53	20230721	130716	50.00	KOSPI		서비스업	N	N	N	N	50	N	4780	70	2	1.49	892624785	183507	640.33	4665	4990	4660	6120	3300	4710	4864.25	5.57	0	-51357	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	621	-61.28	0.30	12	1.41	-78.00	16158.00	8170	20220822	-41.49	4640	20230719	3.02	7890	-39.42	20230622	4640	3.02	20230719	8170	-41.49	20220822	4640	3.02	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
54	20230721	120724	50.00	KOSPI		서비스업	N	N	N	N	50	N	4795	85	2	1.80	91328070	19257	67.20	4665	4830	4660	6120	3300	4710	4742.59	5.57	0	-1815	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	623	-61.47	0.30	12	0.15	-78.00	16158.00	8170	20220822	-41.31	4640	20230719	3.34	7890	-39.23	20230622	4640	3.34	20230719	8170	-41.31	20220822	4640	3.34	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
55	20230721	110719	50.00	KOSPI		서비스업	N	N	N	N	50	N	4755	45	2	0.96	48660775	10320	36.01	4665	4765	4660	6120	3300	4710	4715.19	5.57	0	553	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	618	-60.96	0.29	12	0.08	-78.00	16158.00	8170	20220822	-41.80	4640	20230719	2.48	7890	-39.73	20230622	4640	2.48	20230719	8170	-41.80	20220822	4640	2.48	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
56	20230721	100719	50.00	KOSPI		서비스업	N	N	N	N	50	N	4740	30	2	0.64	31321215	6662	23.25	4665	4765	4660	6120	3300	4710	4701.47	5.57	0	875	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	616	-60.77	0.29	12	0.05	-78.00	16158.00	8170	20220822	-41.98	4640	20230719	2.16	7890	-39.92	20230622	4640	2.16	20230719	8170	-41.98	20220822	4640	2.16	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
57	20230721	090719	50.00	KOSPI		서비스업	N	N	N	N	50	N	4725	15	2	0.32	1096545	234	0.82	4665	4740	4665	6120	3300	4710	4686.09	5.57	0	11	4823	4766	4713	4656	4603	4740	4630	65	1410	500	3200	5	1	12996741	614	-60.58	0.29	12	0.00	-78.00	16158.00	8170	20220822	-42.17	4640	20230719	1.83	7890	-40.11	20230622	4640	1.83	20230719	8170	-42.17	20220822	4640	1.83	20230719	2.53	N	100220	500	64 억	723279	N	N	4	N	N
58	20230720	160712	50.00	KOSPI		서비스업	N	N	N	N	50	N	4710	-5	5	-0.11	134828665	28650	82.79	4740	4770	4660	6120	3305	4715	4705.99	5.59	0	-5173	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	612	-60.38	0.29	12	0.22	-78.00	16158.00	8170	20220822	-42.35	4640	20230719	1.51	7890	-40.30	20230622	4640	1.51	20230719	8170	-42.35	20220822	4640	1.51	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
59	20230720	150712	50.00	KOSPI		서비스업	N	N	N	N	50	N	4730	15	2	0.32	124282275	26412	76.33	4740	4770	4660	6120	3305	4715	4705.52	5.59	0	-4088	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	615	-60.64	0.29	12	0.20	-78.00	16158.00	8170	20220822	-42.11	4640	20230719	1.94	7890	-40.05	20230622	4640	1.94	20230719	8170	-42.11	20220822	4640	1.94	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
60	20230720	140711	50.00	KOSPI		서비스업	N	N	N	N	50	N	4720	5	2	0.11	116476020	24759	71.55	4740	4770	4660	6120	3305	4715	4704.39	5.59	0	-4027	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	613	-60.51	0.29	12	0.19	-78.00	16158.00	8170	20220822	-42.23	4640	20230719	1.72	7890	-40.18	20230622	4640	1.72	20230719	8170	-42.23	20220822	4640	1.72	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
61	20230720	130711	50.00	KOSPI		서비스업	N	N	N	N	50	N	4715	0	3	0.00	107676775	22898	66.17	4740	4770	4660	6120	3305	4715	4702.45	5.59	0	-4022	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	613	-60.45	0.29	12	0.18	-78.00	16158.00	8170	20220822	-42.29	4640	20230719	1.62	7890	-40.24	20230622	4640	1.62	20230719	8170	-42.29	20220822	4640	1.62	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
62	20230720	120717	50.00	KOSPI		서비스업	N	N	N	N	50	N	4720	5	2	0.11	97490565	20742	59.94	4740	4770	4660	6120	3305	4715	4700.15	5.59	0	-4117	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	613	-60.51	0.29	12	0.16	-78.00	16158.00	8170	20220822	-42.23	4640	20230719	1.72	7890	-40.18	20230622	4640	1.72	20230719	8170	-42.23	20220822	4640	1.72	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
63	20230720	110715	50.00	KOSPI		서비스업	N	N	N	N	50	N	4670	-45	5	-0.95	82924895	17637	50.97	4740	4770	4660	6120	3305	4715	4701.76	5.59	0	-5276	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	607	-59.87	0.29	12	0.14	-78.00	16158.00	8170	20220822	-42.84	4640	20230719	0.65	7890	-40.81	20230622	4640	0.65	20230719	8170	-42.84	20220822	4640	0.65	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
64	20230720	100707	50.00	KOSPI		서비스업	N	N	N	N	50	N	4685	-30	5	-0.64	71174135	15123	43.70	4740	4770	4660	6120	3305	4715	4706.35	5.59	0	-4198	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	609	-60.06	0.29	12	0.12	-78.00	16158.00	8170	20220822	-42.66	4640	20230719	0.97	7890	-40.62	20230622	4640	0.97	20230719	8170	-42.66	20220822	4640	0.97	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
65	20230720	090708	50.00	KOSPI		서비스업	N	N	N	N	50	N	4665	-50	5	-1.06	6184830	1311	3.79	4740	4740	4660	6120	3305	4715	4717.64	5.59	0	-956	4898	4806	4723	4631	4548	4765	4590	65	1407	500	3200	5	1	12996741	606	-59.81	0.29	12	0.01	-78.00	16158.00	8170	20220822	-42.90	4640	20230719	0.54	7890	-40.87	20230622	4640	0.54	20230719	8170	-42.90	20220822	4640	0.54	20230719	2.51	N	100220	500	64 억	726145	N	N	4	N	N
66	20230719	160721	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4715	-40	5	-0.84	160703220	34201	57.21	4815	4815	4640	6180	3330	4755	4698.79	5.60	0	-2435	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	613	-60.45	0.29	12	0.26	-78.00	16158.00	8170	20220822	-42.29	4640	20230719	1.62	7890	-40.24	20230622	4640	1.62	20230719	8170	-42.29	20220822	4640	1.62	20230719	2.50	N	100220	500	64 억	727575	N	N	4	N	N
67	20230719	150722	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4730	-25	5	-0.53	154314725	32848	54.95	4815	4815	4640	6180	3330	4755	4697.84	5.60	0	-2287	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	615	-60.64	0.29	12	0.25	-78.00	16158.00	8170	20220822	-42.11	4640	20230719	1.94	7890	-40.05	20230622	4640	1.94	20230719	8170	-42.11	20220822	4640	1.94	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
68	20230719	140723	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4735	-20	5	-0.42	148304180	31579	52.83	4815	4815	4640	6180	3330	4755	4696.29	5.60	0	-1842	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	615	-60.71	0.29	12	0.24	-78.00	16158.00	8170	20220822	-42.04	4640	20230719	2.05	7890	-39.99	20230622	4640	2.05	20230719	8170	-42.04	20220822	4640	2.05	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
69	20230719	130715	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4730	-25	5	-0.53	134122770	28583	47.82	4815	4815	4640	6180	3330	4755	4692.40	5.60	0	-541	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	615	-60.64	0.29	12	0.22	-78.00	16158.00	8170	20220822	-42.11	4640	20230719	1.94	7890	-40.05	20230622	4640	1.94	20230719	8170	-42.11	20220822	4640	1.94	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
70	20230719	120724	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4755	0	3	0.00	127752345	27238	45.57	4815	4815	4640	6180	3330	4755	4690.22	5.60	0	-210	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	618	-60.96	0.29	12	0.21	-78.00	16158.00	8170	20220822	-41.80	4640	20230719	2.48	7890	-39.73	20230622	4640	2.48	20230719	8170	-41.80	20220822	4640	2.48	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
71	20230719	110723	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4720	-35	5	-0.74	117546700	25079	41.95	4815	4815	4640	6180	3330	4755	4687.06	5.60	0	-20	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	613	-60.51	0.29	12	0.19	-78.00	16158.00	8170	20220822	-42.23	4640	20230719	1.72	7890	-40.18	20230622	4640	1.72	20230719	8170	-42.23	20220822	4640	1.72	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
72	20230719	100717	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4655	-100	5	-2.10	100680165	21487	35.95	4815	4815	4640	6180	3330	4755	4685.63	5.60	0	-610	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	605	-59.68	0.29	12	0.17	-78.00	16158.00	8170	20220822	-43.02	4640	20230719	0.32	7890	-41.00	20230622	4640	0.32	20230719	8170	-43.02	20220822	4640	0.32	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
73	20230719	090717	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4700	-55	5	-1.16	27676075	5850	9.79	4815	4815	4700	6180	3330	4755	4730.95	5.60	0	-2722	4991	4872	4811	4692	4631	4842	4662	65	1425	500	3230	5	1	12996741	611	-60.26	0.29	12	0.05	-78.00	16158.00	8170	20220822	-42.47	4700	20230719	0.00	7890	-40.43	20230622	4700	0.00	20230719	8170	-42.47	20220822	4700	0.00	20230719	2.50	N	100220	500	64 억	727575	N	N	58	N	N
74	20230718	160716	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4755	-175	5	-3.55	286029890	59508	144.95	4930	4930	4750	6400	3455	4930	4806.58	5.76	0	-17682	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	618	-60.96	0.29	12	0.46	-78.00	16158.00	8170	20220822	-41.80	4750	20230718	0.11	7890	-39.73	20230622	4750	0.11	20230718	8170	-41.80	20220822	4750	0.11	20230718	2.43	N	100220	500	64 억	748307	N	N	58	N	N
75	20230718	150715	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4795	-135	5	-2.74	279741260	58186	141.73	4930	4930	4750	6400	3455	4930	4807.71	5.76	0	-17633	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	623	-61.47	0.30	12	0.45	-78.00	16158.00	8170	20220822	-41.31	4750	20230718	0.95	7890	-39.23	20230622	4750	0.95	20230718	8170	-41.31	20220822	4750	0.95	20230718	2.43	N	100220	500	64 억	748307	N	N	13	N	N
76	20230718	140712	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4755	-175	5	-3.55	241357065	50118	122.08	4930	4930	4750	6400	3455	4930	4815.78	5.76	0	-15669	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	618	-60.96	0.29	12	0.39	-78.00	16158.00	8170	20220822	-41.80	4750	20230718	0.11	7890	-39.73	20230622	4750	0.11	20230718	8170	-41.80	20220822	4750	0.11	20230718	2.43	N	100220	500	64 억	748307	N	N	13	N	N
77	20230718	130713	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4775	-155	5	-3.14	201846350	41820	101.87	4930	4930	4775	6400	3455	4930	4826.55	5.76	0	-12738	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	621	-61.22	0.30	12	0.32	-78.00	16158.00	8170	20220822	-41.55	4775	20230718	0.00	7890	-39.48	20230622	4775	0.00	20230718	8170	-41.55	20220822	4775	0.00	20230718	2.43	N	100220	500	64 억	748307	N	N	13	N	N
78	20230718	120719	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4800	-130	5	-2.64	178006545	36840	89.74	4930	4930	4780	6400	3455	4930	4831.88	5.76	0	-11370	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	624	-61.54	0.30	12	0.28	-78.00	16158.00	8170	20220822	-41.25	4780	20230718	0.42	7890	-39.16	20230622	4780	0.42	20230718	8170	-41.25	20220822	4780	0.42	20230718	2.43	N	100220	500	64 억	748307	N	N	13	N	N
79	20230718	110719	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4810	-120	5	-2.43	138362670	28574	69.60	4930	4930	4800	6400	3455	4930	4842.26	5.76	0	-6771	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	625	-61.67	0.30	12	0.22	-78.00	16158.00	8170	20220822	-41.13	4800	20230718	0.21	7890	-39.04	20230622	4800	0.21	20230718	8170	-41.13	20220822	4800	0.21	20230718	2.43	N	100220	500	64 억	748307	N	N	13	N	N
80	20230718	100711	50.00	KOSPI		서비스업	N	N	N	N	50	N	4835	-95	5	-1.93	63394270	13032	31.74	4930	4930	4810	6400	3455	4930	4864.51	5.76	0	-2132	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	628	-61.99	0.30	12	0.10	-78.00	16158.00	8170	20220822	-40.82	4800	20230717	0.73	7890	-38.72	20230622	4800	0.73	20230717	8170	-40.82	20220822	4800	0.73	20230717	2.43	N	100220	500	64 억	748307	N	N	13	N	N
81	20230718	090711	50.00	KOSPI		서비스업	N	N	N	N	50	N	4930	0	3	0.00	14141665	2880	7.02	4930	4930	4870	6400	3455	4930	4910.30	5.76	0	295	5016	4972	4886	4842	4756	4995	4865	65	1472	500	3350	5	1	12996741	641	-63.21	0.31	12	0.02	-78.00	16158.00	8170	20220822	-39.66	4800	20230717	2.71	7890	-37.52	20230622	4800	2.71	20230717	8170	-39.66	20220822	4800	2.71	20230717	2.43	N	100220	500	64 억	748307	N	N	13	N	N
82	20230717	160713	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4930	70	2	1.44	155351545	31990	48.81	4905	4930	4800	6310	3405	4860	4855.62	5.76	0	498	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	641	-63.21	0.31	12	0.25	-78.00	16158.00	8170	20220822	-39.66	4800	20230717	2.71	7890	-37.52	20230622	4800	2.71	20230717	8170	-39.66	20220822	4800	2.71	20230717	2.47	N	100220	500	64 억	749013	N	N	13	N	N
83	20230717	150709	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4900	40	2	0.82	138610760	28583	43.61	4905	4920	4800	6310	3405	4860	4849.41	5.76	0	-864	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	637	-62.82	0.30	12	0.22	-78.00	16158.00	8170	20220822	-40.02	4800	20230717	2.08	7890	-37.90	20230622	4800	2.08	20230717	8170	-40.02	20220822	4800	2.08	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
84	20230717	140712	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4910	50	2	1.03	132653985	27366	41.76	4905	4920	4800	6310	3405	4860	4847.40	5.76	0	-1020	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	638	-62.95	0.30	12	0.21	-78.00	16158.00	8170	20220822	-39.90	4800	20230717	2.29	7890	-37.77	20230622	4800	2.29	20230717	8170	-39.90	20220822	4800	2.29	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
85	20230717	130706	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4875	15	2	0.31	122411210	25273	38.56	4905	4905	4800	6310	3405	4860	4843.56	5.76	0	-1720	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	634	-62.50	0.30	12	0.19	-78.00	16158.00	8170	20220822	-40.33	4800	20230717	1.56	7890	-38.21	20230622	4800	1.56	20230717	8170	-40.33	20220822	4800	1.56	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
86	20230717	120714	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4860	0	3	0.00	112584500	23257	35.49	4905	4905	4800	6310	3405	4860	4840.89	5.76	0	-2015	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	632	-62.31	0.30	12	0.18	-78.00	16158.00	8170	20220822	-40.51	4800	20230717	1.25	7890	-38.40	20230622	4800	1.25	20230717	8170	-40.51	20220822	4800	1.25	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
87	20230717	110706	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4840	-20	5	-0.41	90539370	18706	28.54	4905	4905	4800	6310	3405	4860	4840.12	5.76	0	-3520	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	629	-62.05	0.30	12	0.14	-78.00	16158.00	8170	20220822	-40.76	4800	20230717	0.83	7890	-38.66	20230622	4800	0.83	20230717	8170	-40.76	20220822	4800	0.83	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
88	20230717	100707	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4815	-45	5	-0.93	69596845	14385	21.95	4905	4905	4800	6310	3405	4860	4838.15	5.76	0	-6572	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	626	-61.73	0.30	12	0.11	-78.00	16158.00	8170	20220822	-41.06	4800	20230717	0.31	7890	-38.97	20230622	4800	0.31	20230717	8170	-41.06	20220822	4800	0.31	20230717	2.47	N	100220	500	64 억	749013	N	N	21	N	N
89	20230717	090706	50.00	KOSPI		서비스업	N	N	N	N	50	N	4850	-10	5	-0.21	25080700	5154	7.86	4905	4905	4830	6310	3405	4860	4866.26	5.76	0	-3591	5060	4960	4890	4790	4720	4925	4755	65	1452	500	3300	5	1	12996741	630	-62.18	0.30	12	0.04	-78.00	16158.00	8170	20220822	-40.64	4820	20230714	0.62	7890	-38.53	20230622	4820	0.62	20230714	8170	-40.64	20220822	4820	0.62	20230714	2.47	N	100220	500	64 억	749013	N	N	21	N	N
90	20230714	160706	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4860	-100	5	-2.02	318050345	65463	104.56	4990	4990	4820	6440	3475	4960	4858.47	5.93	0	-20753	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	632	-62.31	0.30	12	0.50	-78.00	16158.00	8170	20220822	-40.51	4820	20230714	0.83	7890	-38.40	20230622	4820	0.83	20230714	8170	-40.51	20220822	4820	0.83	20230714	2.47	N	100220	500	64 억	770065	N	N	21	N	N
91	20230714	150709	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4850	-110	5	-2.22	283186780	58281	93.08	4990	4990	4820	6440	3475	4960	4858.99	5.93	0	-21574	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	630	-62.18	0.30	12	0.45	-78.00	16158.00	8170	20220822	-40.64	4820	20230714	0.62	7890	-38.53	20230622	4820	0.62	20230714	8170	-40.64	20220822	4820	0.62	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
92	20230714	140713	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4840	-120	5	-2.42	244639280	50300	80.34	4990	4990	4820	6440	3475	4960	4863.60	5.93	0	-20318	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	629	-62.05	0.30	12	0.39	-78.00	16158.00	8170	20220822	-40.76	4820	20230714	0.41	7890	-38.66	20230622	4820	0.41	20230714	8170	-40.76	20220822	4820	0.41	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
93	20230714	130702	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4840	-120	5	-2.42	227991230	46862	74.85	4990	4990	4820	6440	3475	4960	4865.16	5.93	0	-18566	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	629	-62.05	0.30	12	0.36	-78.00	16158.00	8170	20220822	-40.76	4820	20230714	0.41	7890	-38.66	20230622	4820	0.41	20230714	8170	-40.76	20220822	4820	0.41	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
94	20230714	120704	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4835	-125	5	-2.52	217833155	44766	71.50	4990	4990	4820	6440	3475	4960	4866.04	5.93	0	-18182	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	628	-61.99	0.30	12	0.34	-78.00	16158.00	8170	20220822	-40.82	4820	20230714	0.31	7890	-38.72	20230622	4820	0.31	20230714	8170	-40.82	20220822	4820	0.31	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
95	20230714	110710	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4865	-95	5	-1.92	203106485	41724	66.64	4990	4990	4820	6440	3475	4960	4867.86	5.93	0	-17633	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	632	-62.37	0.30	12	0.32	-78.00	16158.00	8170	20220822	-40.45	4820	20230714	0.93	7890	-38.34	20230622	4820	0.93	20230714	8170	-40.45	20220822	4820	0.93	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
96	20230714	100712	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4840	-120	5	-2.42	148811105	30495	48.71	4990	4990	4830	6440	3475	4960	4879.85	5.93	0	-17390	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	629	-62.05	0.30	12	0.23	-78.00	16158.00	8170	20220822	-40.76	4830	20230714	0.21	7890	-38.66	20230622	4830	0.21	20230714	8170	-40.76	20220822	4830	0.21	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
97	20230714	090708	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	4965	5	2	0.10	16744435	3391	5.42	4990	4990	4900	6440	3475	4960	4937.90	5.93	0	-1486	5070	5015	4975	4920	4880	4995	4900	65	1482	500	3370	5	1	12996741	645	-63.65	0.31	12	0.03	-78.00	16158.00	8170	20220822	-39.23	4900	20230714	1.33	7890	-37.07	20230622	4900	1.33	20230714	8170	-39.23	20220822	4900	1.33	20230714	2.47	N	100220	500	64 억	770065	N	N	150	N	N
98	20230713	160705	50.00	KOSPI		서비스업	N	N	N	N	50	N	4960	-25	5	-0.50	310420150	62431	71.61	5030	5030	4935	6480	3490	4985	4972.76	5.99	0	-9320	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	645	-63.59	0.31	12	0.48	-78.00	16158.00	8170	20220822	-39.29	4910	20230710	1.02	7890	-37.14	20230622	4910	1.02	20230710	8170	-39.29	20220822	4910	1.02	20230710	2.46	N	100220	500	64 억	778870	N	N	150	N	N
99	20230713	150701	50.00	KOSPI		서비스업	N	N	N	N	50	N	4960	-25	5	-0.50	272886880	54853	62.91	5030	5030	4935	6480	3490	4985	4974.88	5.99	0	-8081	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	645	-63.59	0.31	12	0.42	-78.00	16158.00	8170	20220822	-39.29	4910	20230710	1.02	7890	-37.14	20230622	4910	1.02	20230710	8170	-39.29	20220822	4910	1.02	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
100	20230713	140659	50.00	KOSPI		서비스업	N	N	N	N	50	N	4970	-15	5	-0.30	197807605	39751	45.59	5030	5030	4935	6480	3490	4985	4976.17	5.99	0	-2574	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	646	-63.72	0.31	12	0.31	-78.00	16158.00	8170	20220822	-39.17	4910	20230710	1.22	7890	-37.01	20230622	4910	1.22	20230710	8170	-39.17	20220822	4910	1.22	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
101	20230713	130703	50.00	KOSPI		서비스업	N	N	N	N	50	N	4990	5	2	0.10	183632840	36907	42.33	5030	5030	4935	6480	3490	4985	4975.56	5.99	0	-198	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	649	-63.97	0.31	12	0.28	-78.00	16158.00	8170	20220822	-38.92	4910	20230710	1.63	7890	-36.76	20230622	4910	1.63	20230710	8170	-38.92	20220822	4910	1.63	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
102	20230713	120658	50.00	KOSPI		서비스업	N	N	N	N	50	N	4980	-5	5	-0.10	171420375	34454	39.52	5030	5030	4935	6480	3490	4985	4975.34	5.99	0	671	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	647	-63.85	0.31	12	0.27	-78.00	16158.00	8170	20220822	-39.05	4910	20230710	1.43	7890	-36.88	20230622	4910	1.43	20230710	8170	-39.05	20220822	4910	1.43	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
103	20230713	110703	50.00	KOSPI		서비스업	N	N	N	N	50	N	4985	0	3	0.00	145260455	29183	33.47	5030	5030	4935	6480	3490	4985	4977.57	5.99	0	1327	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	648	-63.91	0.31	12	0.22	-78.00	16158.00	8170	20220822	-38.98	4910	20230710	1.53	7890	-36.82	20230622	4910	1.53	20230710	8170	-38.98	20220822	4910	1.53	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
104	20230713	100659	50.00	KOSPI		서비스업	N	N	N	N	50	N	4950	-35	5	-0.70	84257575	16935	19.42	5030	5030	4935	6480	3490	4985	4975.35	5.99	0	-1587	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	5	1	12996741	643	-63.46	0.31	12	0.13	-78.00	16158.00	8170	20220822	-39.41	4910	20230710	0.81	7890	-37.26	20230622	4910	0.81	20230710	8170	-39.41	20220822	4910	0.81	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
105	20230713	090640	50.00	KOSPI		서비스업	N	N	N	N	50	N	5020	35	2	0.70	4461180	887	1.02	5030	5030	5020	6480	3490	4985	5029.52	5.99	0	-174	5271	5127	5036	4892	4801	5082	4847	65	1495	500	3380	10	1	12996741	652	-64.36	0.31	12	0.01	-78.00	16158.00	8170	20220822	-38.56	4910	20230710	2.24	7890	-36.38	20230622	4910	2.24	20230710	8170	-38.56	20220822	4910	2.24	20230710	2.46	N	100220	500	64 억	778870	N	N	9	N	N
106	20230712	160657	50.00	KOSPI		서비스업	N	N	N	N	50	N	4985	-135	5	-2.64	434242755	86807	288.87	5170	5180	4945	6650	3590	5120	5002.53	6.09	0	-12676	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	5	1	12996741	648	-63.91	0.31	12	0.67	-78.00	16158.00	8170	20220822	-38.98	4910	20230710	1.53	7890	-36.82	20230622	4910	1.53	20230710	8170	-38.98	20220822	4910	1.53	20230710	2.54	N	100220	500	64 억	791410	N	N	9	N	N
107	20230712	150653	50.00	KOSPI		서비스업	N	N	N	N	50	N	5000	-120	5	-2.34	415115505	82969	276.09	5170	5180	4945	6650	3590	5120	5003.21	6.09	0	-12063	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	10	1	12996741	650	-64.10	0.31	12	0.64	-78.00	16158.00	8170	20220822	-38.80	4910	20230710	1.83	7890	-36.63	20230622	4910	1.83	20230710	8170	-38.80	20220822	4910	1.83	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
108	20230712	140652	50.00	KOSPI		서비스업	N	N	N	N	50	N	4970	-150	5	-2.93	379069595	75709	251.94	5170	5180	4945	6650	3590	5120	5006.88	6.09	0	-10288	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	5	1	12996741	646	-63.72	0.31	12	0.58	-78.00	16158.00	8170	20220822	-39.17	4910	20230710	1.22	7890	-37.01	20230622	4910	1.22	20230710	8170	-39.17	20220822	4910	1.22	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
109	20230712	130654	50.00	KOSPI		서비스업	N	N	N	N	50	N	4965	-155	5	-3.03	342028270	68237	227.07	5170	5180	4945	6650	3590	5120	5012.30	6.09	0	-10782	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	5	1	12996741	645	-63.65	0.31	12	0.53	-78.00	16158.00	8170	20220822	-39.23	4910	20230710	1.12	7890	-37.07	20230622	4910	1.12	20230710	8170	-39.23	20220822	4910	1.12	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
110	20230712	120655	50.00	KOSPI		서비스업	N	N	N	N	50	N	5010	-110	5	-2.15	279816020	55717	185.41	5170	5180	4970	6650	3590	5120	5022.03	6.09	0	-7717	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	10	1	12996741	651	-64.23	0.31	12	0.43	-78.00	16158.00	8170	20220822	-38.68	4910	20230710	2.04	7890	-36.50	20230622	4910	2.04	20230710	8170	-38.68	20220822	4910	2.04	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
111	20230712	110654	50.00	KOSPI		서비스업	N	N	N	N	50	N	5000	-120	5	-2.34	170568980	33849	112.64	5170	5180	5000	6650	3590	5120	5039.03	6.09	0	-4150	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	10	1	12996741	650	-64.10	0.31	12	0.26	-78.00	16158.00	8170	20220822	-38.80	4910	20230710	1.83	7890	-36.63	20230622	4910	1.83	20230710	8170	-38.80	20220822	4910	1.83	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
112	20230712	100655	50.00	KOSPI		서비스업	N	N	N	N	50	N	5030	-90	5	-1.76	117939430	23382	77.81	5170	5180	5000	6650	3590	5120	5043.92	6.09	0	-496	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	10	1	12996741	654	-64.49	0.31	12	0.18	-78.00	16158.00	8170	20220822	-38.43	4910	20230710	2.44	7890	-36.25	20230622	4910	2.44	20230710	8170	-38.43	20220822	4910	2.44	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
113	20230712	090657	50.00	KOSPI		서비스업	N	N	N	N	50	N	5080	-40	5	-0.78	14298750	2792	9.29	5170	5180	5060	6650	3590	5120	5121.35	6.09	0	-224	5233	5176	5113	5056	4993	5205	5085	65	1530	500	3480	10	1	12996741	660	-65.13	0.31	12	0.02	-78.00	16158.00	8170	20220822	-37.82	4910	20230710	3.46	7890	-35.61	20230622	4910	3.46	20230710	8170	-37.82	20220822	4910	3.46	20230710	2.54	N	100220	500	64 억	791410	N	N	14	N	N
114	20230711	160646	50.00	KOSPI		서비스업	N	N	N	N	50	N	5120	-20	5	-0.39	146978040	28800	48.59	5090	5170	5050	6680	3600	5140	5103.39	6.07	0	2977	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	665	-65.64	0.32	12	0.22	-78.00	16158.00	8170	20220822	-37.33	4910	20230710	4.28	7890	-35.11	20230622	4910	4.28	20230710	8170	-37.33	20220822	4910	4.28	20230710	2.55	N	100220	500	64 억	788432	N	N	14	N	N
115	20230711	150645	50.00	KOSPI		서비스업	N	N	N	N	50	N	5120	-20	5	-0.39	136956580	26842	45.29	5090	5170	5050	6680	3600	5140	5102.32	6.07	0	2268	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	665	-65.64	0.32	12	0.21	-78.00	16158.00	8170	20220822	-37.33	4910	20230710	4.28	7890	-35.11	20230622	4910	4.28	20230710	8170	-37.33	20220822	4910	4.28	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
116	20230711	140641	50.00	KOSPI		서비스업	N	N	N	N	50	N	5120	-20	5	-0.39	103934820	20379	34.39	5090	5170	5050	6680	3600	5140	5100.09	6.07	0	1970	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	665	-65.64	0.32	12	0.16	-78.00	16158.00	8170	20220822	-37.33	4910	20230710	4.28	7890	-35.11	20230622	4910	4.28	20230710	8170	-37.33	20220822	4910	4.28	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
117	20230711	130633	50.00	KOSPI		서비스업	N	N	N	N	50	N	5080	-60	5	-1.17	92011600	18040	30.44	5090	5170	5050	6680	3600	5140	5100.41	6.07	0	2227	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	660	-65.13	0.31	12	0.14	-78.00	16158.00	8170	20220822	-37.82	4910	20230710	3.46	7890	-35.61	20230622	4910	3.46	20230710	8170	-37.82	20220822	4910	3.46	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
118	20230711	120649	50.00	KOSPI		서비스업	N	N	N	N	50	N	5090	-50	5	-0.97	74707950	14634	24.69	5090	5170	5050	6680	3600	5140	5105.08	6.07	0	1750	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	662	-65.26	0.32	12	0.11	-78.00	16158.00	8170	20220822	-37.70	4910	20230710	3.67	7890	-35.49	20230622	4910	3.67	20230710	8170	-37.70	20220822	4910	3.67	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
119	20230711	110651	50.00	KOSPI		서비스업	N	N	N	N	50	N	5120	-20	5	-0.39	53689360	10494	17.71	5090	5170	5070	6680	3600	5140	5116.19	6.07	0	1256	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	665	-65.64	0.32	12	0.08	-78.00	16158.00	8170	20220822	-37.33	4910	20230710	4.28	7890	-35.11	20230622	4910	4.28	20230710	8170	-37.33	20220822	4910	4.28	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
120	20230711	100649	50.00	KOSPI		서비스업	N	N	N	N	50	N	5140	0	3	0.00	39286230	7674	12.95	5090	5170	5070	6680	3600	5140	5119.38	6.07	0	298	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	668	-65.90	0.32	12	0.06	-78.00	16158.00	8170	20220822	-37.09	4910	20230710	4.68	7890	-34.85	20230622	4910	4.68	20230710	8170	-37.09	20220822	4910	4.68	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
121	20230711	090648	50.00	KOSPI		서비스업	N	N	N	N	50	N	5130	-10	5	-0.19	6782140	1329	2.24	5090	5170	5090	6680	3600	5140	5103.08	6.07	0	-185	5373	5256	5083	4966	4793	5315	5025	65	1540	500	3490	10	1	12996741	667	-65.77	0.32	12	0.01	-78.00	16158.00	8170	20220822	-37.21	4910	20230710	4.48	7890	-34.98	20230622	4910	4.48	20230710	8170	-37.21	20220822	4910	4.48	20230710	2.55	N	100220	500	64 억	788432	N	N	0	N	N
122	20230710	160644	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5140	70	2	1.38	299808760	58808	65.95	5070	5200	4910	6590	3550	5070	5098.09	5.94	0	14664	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	668	-65.90	0.32	12	0.45	-78.00	16158.00	8170	20220822	-37.09	4910	20230710	4.68	7890	-34.85	20230622	4910	4.68	20230710	8170	-37.09	20220822	4910	4.68	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
123	20230710	150644	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5160	90	2	1.78	275627740	54115	60.69	5070	5200	4910	6590	3550	5070	5093.37	5.94	0	15312	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	671	-66.15	0.32	12	0.42	-78.00	16158.00	8170	20220822	-36.84	4910	20230710	5.09	7890	-34.60	20230622	4910	5.09	20230710	8170	-36.84	20220822	4910	5.09	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
124	20230710	140637	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5170	100	2	1.97	249331930	49032	54.99	5070	5180	4910	6590	3550	5070	5085.09	5.94	0	16738	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	672	-66.28	0.32	12	0.38	-78.00	16158.00	8170	20220822	-36.72	4910	20230710	5.30	7890	-34.47	20230622	4910	5.30	20230710	8170	-36.72	20220822	4910	5.30	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
125	20230710	130631	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5150	80	2	1.58	234344640	46132	51.74	5070	5180	4910	6590	3550	5070	5079.87	5.94	0	16706	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	669	-66.03	0.32	12	0.35	-78.00	16158.00	8170	20220822	-36.96	4910	20230710	4.89	7890	-34.73	20230622	4910	4.89	20230710	8170	-36.96	20220822	4910	4.89	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
126	20230710	120645	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5120	50	2	0.99	158571480	31386	35.20	5070	5140	4910	6590	3550	5070	5052.30	5.94	0	6913	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	665	-65.64	0.32	12	0.24	-78.00	16158.00	8170	20220822	-37.33	4910	20230710	4.28	7890	-35.11	20230622	4910	4.28	20230710	8170	-37.33	20220822	4910	4.28	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
127	20230710	110644	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5060	-10	5	-0.20	132183770	26206	29.39	5070	5140	4910	6590	3550	5070	5044.03	5.94	0	4500	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	658	-64.87	0.31	12	0.20	-78.00	16158.00	8170	20220822	-38.07	4910	20230710	3.05	7890	-35.87	20230622	4910	3.05	20230710	8170	-38.07	20220822	4910	3.05	20230710	2.52	N	100220	500	64 억	772481	N	N	0	N	N
128	20230710	100645	50.00	KOSPI		서비스업	N	N	N	N	50	N	5130	60	2	1.18	48928170	9660	10.83	5070	5140	5020	6590	3550	5070	5065.03	5.94	0	1209	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	667	-65.77	0.32	12	0.07	-78.00	16158.00	8170	20220822	-37.21	5000	20230707	2.60	7890	-34.98	20230622	5000	2.60	20230707	8170	-37.21	20220822	5000	2.60	20230707	2.52	N	100220	500	64 억	772481	N	N	0	N	N
129	20230710	090639	50.00	KOSPI		서비스업	N	N	N	N	50	N	5060	-10	5	-0.20	15504280	3066	3.44	5070	5110	5020	6590	3550	5070	5056.84	5.94	0	-511	5383	5226	5113	4956	4843	5170	4900	65	1520	500	3440	10	1	12996741	658	-64.87	0.31	12	0.02	-78.00	16158.00	8170	20220822	-38.07	5000	20230707	1.20	7890	-35.87	20230622	5000	1.20	20230707	8170	-38.07	20220822	5000	1.20	20230707	2.52	N	100220	500	64 억	772481	N	N	0	N	N
130	20230707	160636	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5070	-220	5	-4.16	449231960	87908	93.49	5150	5270	5000	6870	3710	5290	5110.38	5.91	0	4375	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	659	-65.00	0.31	12	0.68	-78.00	16158.00	8170	20220822	-37.94	5000	20230707	1.40	7890	-35.74	20230622	5000	1.40	20230707	8170	-37.94	20220822	5000	1.40	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
131	20230707	150637	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5060	-230	5	-4.35	426219910	83361	88.65	5150	5270	5000	6870	3710	5290	5112.94	5.91	0	5504	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	658	-64.87	0.31	12	0.64	-78.00	16158.00	8170	20220822	-38.07	5000	20230707	1.20	7890	-35.87	20230622	5000	1.20	20230707	8170	-38.07	20220822	5000	1.20	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
132	20230707	140649	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5070	-220	5	-4.16	308796210	60073	63.89	5150	5270	5060	6870	3710	5290	5140.35	5.91	0	-3112	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	659	-65.00	0.31	12	0.46	-78.00	16158.00	8170	20220822	-37.94	5060	20230707	0.20	7890	-35.74	20230622	5060	0.20	20230707	8170	-37.94	20220822	5060	0.20	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
133	20230707	130642	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5100	-190	5	-3.59	252438210	49009	52.12	5150	5270	5090	6870	3710	5290	5150.85	5.91	0	-2921	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	663	-65.38	0.32	12	0.38	-78.00	16158.00	8170	20220822	-37.58	5090	20230707	0.20	7890	-35.36	20230622	5090	0.20	20230707	8170	-37.58	20220822	5090	0.20	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
134	20230707	120643	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5150	-140	5	-2.65	164400740	31832	33.85	5150	5270	5120	6870	3710	5290	5164.64	5.91	0	-1609	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	669	-66.03	0.32	12	0.24	-78.00	16158.00	8170	20220822	-36.96	5120	20230707	0.59	7890	-34.73	20230622	5120	0.59	20230707	8170	-36.96	20220822	5120	0.59	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
135	20230707	110645	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	5140	-150	5	-2.84	141693990	27421	29.16	5150	5270	5120	6870	3710	5290	5167.35	5.91	0	-1747	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	668	-65.90	0.32	12	0.21	-78.00	16158.00	8170	20220822	-37.09	5120	20230707	0.39	7890	-34.85	20230622	5120	0.39	20230707	8170	-37.09	20220822	5120	0.39	20230707	2.58	N	100220	500	64 억	768289	N	N	6	N	N
136	20230707	100637	50.00	KOSPI		서비스업	N	N	N	N	50	N	5190	-100	5	-1.89	41791460	8041	8.55	5150	5270	5150	6870	3710	5290	5197.30	5.91	0	-1365	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	675	-66.54	0.32	12	0.06	-78.00	16158.00	8170	20220822	-36.47	5140	20230616	0.97	7890	-34.22	20230622	5140	0.97	20230616	8170	-36.47	20220822	5140	0.97	20230616	2.58	N	100220	500	64 억	768289	N	N	6	N	N
137	20230707	090639	50.00	KOSPI		서비스업	N	N	N	N	50	N	5250	-40	5	-0.76	17870340	3456	3.68	5150	5250	5150	6870	3710	5290	5170.82	5.91	0	239	5590	5440	5320	5170	5050	5380	5110	65	1580	500	3590	10	1	12996741	682	-67.31	0.32	12	0.03	-78.00	16158.00	8170	20220822	-35.74	5140	20230616	2.14	7890	-33.46	20230622	5140	2.14	20230616	8170	-35.74	20220822	5140	2.14	20230616	2.58	N	100220	500	64 억	768289	N	N	6	N	N
138	20230706	160638	50.00	KOSPI		서비스업	N	N	N	N	50	N	5290	-190	5	-3.47	496396640	93851	95.46	5420	5470	5200	7120	3840	5480	5288.16	5.97	0	-6183	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	688	-67.82	0.33	12	0.72	-78.00	16158.00	8170	20220822	-35.25	5140	20230616	2.92	7890	-32.95	20230622	5140	2.92	20230616	8170	-35.25	20220822	5140	2.92	20230616	2.67	N	100220	500	64 억	775714	N	N	6	N	N
139	20230706	150639	50.00	KOSPI		서비스업	N	N	N	N	50	N	5210	-270	5	-4.93	478167130	90387	91.93	5420	5470	5200	7120	3840	5480	5289.15	5.97	0	-5421	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	677	-66.79	0.32	12	0.70	-78.00	16158.00	8170	20220822	-36.23	5140	20230616	1.36	7890	-33.97	20230622	5140	1.36	20230616	8170	-36.23	20220822	5140	1.36	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
140	20230706	140640	50.00	KOSPI		서비스업	N	N	N	N	50	N	5310	-170	5	-3.10	355388660	66982	68.13	5420	5470	5250	7120	3840	5480	5304.41	5.97	0	-6625	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	690	-68.08	0.33	12	0.52	-78.00	16158.00	8170	20220822	-35.01	5140	20230616	3.31	7890	-32.70	20230622	5140	3.31	20230616	8170	-35.01	20220822	5140	3.31	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
141	20230706	130639	50.00	KOSPI		서비스업	N	N	N	N	50	N	5310	-170	5	-3.10	317930030	59886	60.91	5420	5470	5250	7120	3840	5480	5307.46	5.97	0	-4657	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	690	-68.08	0.33	12	0.46	-78.00	16158.00	8170	20220822	-35.01	5140	20230616	3.31	7890	-32.70	20230622	5140	3.31	20230616	8170	-35.01	20220822	5140	3.31	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
142	20230706	120636	50.00	KOSPI		서비스업	N	N	N	N	50	N	5300	-180	5	-3.28	275551020	51881	52.77	5420	5470	5250	7120	3840	5480	5309.55	5.97	0	-3580	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	689	-67.95	0.33	12	0.40	-78.00	16158.00	8170	20220822	-35.13	5140	20230616	3.11	7890	-32.83	20230622	5140	3.11	20230616	8170	-35.13	20220822	5140	3.11	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
143	20230706	110642	50.00	KOSPI		서비스업	N	N	N	N	50	N	5310	-170	5	-3.10	260015770	48959	49.80	5420	5470	5250	7120	3840	5480	5309.12	5.97	0	-3309	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	690	-68.08	0.33	12	0.38	-78.00	16158.00	8170	20220822	-35.01	5140	20230616	3.31	7890	-32.70	20230622	5140	3.31	20230616	8170	-35.01	20220822	5140	3.31	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
144	20230706	100638	50.00	KOSPI		서비스업	N	N	N	N	50	N	5310	-170	5	-3.10	195494880	36765	37.39	5420	5470	5250	7120	3840	5480	5315.15	5.97	0	-4702	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	690	-68.08	0.33	12	0.28	-78.00	16158.00	8170	20220822	-35.01	5140	20230616	3.31	7890	-32.70	20230622	5140	3.31	20230616	8170	-35.01	20220822	5140	3.31	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
145	20230706	090637	50.00	KOSPI		서비스업	N	N	N	N	50	N	5430	-50	5	-0.91	12882230	2373	2.41	5420	5470	5370	7120	3840	5480	5414.76	5.97	0	543	5700	5590	5470	5360	5240	5530	5300	65	1640	500	3720	10	1	12996741	706	-69.62	0.34	12	0.02	-78.00	16158.00	8170	20220822	-33.54	5140	20230616	5.64	7890	-31.18	20230622	5140	5.64	20230616	8170	-33.54	20220822	5140	5.64	20230616	2.67	N	100220	500	64 억	775714	N	N	0	N	N
146	20230705	160635	50.00	KOSPI		서비스업	N	N	N	N	50	N	5480	-100	5	-1.79	524427910	96703	69.44	5580	5580	5350	7250	3910	5580	5422.88	6.00	0	1234	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	712	-70.26	0.34	12	0.74	-78.00	16158.00	8170	20220822	-32.93	5140	20230616	6.61	7890	-30.54	20230622	5140	6.61	20230616	8170	-32.93	20220822	5140	6.61	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
147	20230705	150633	50.00	KOSPI		서비스업	N	N	N	N	50	N	5420	-160	5	-2.87	485677650	89567	64.32	5580	5580	5350	7250	3910	5580	5422.51	6.00	0	681	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	704	-69.49	0.34	12	0.69	-78.00	16158.00	8170	20220822	-33.66	5140	20230616	5.45	7890	-31.31	20230622	5140	5.45	20230616	8170	-33.66	20220822	5140	5.45	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
148	20230705	140627	50.00	KOSPI		서비스업	N	N	N	N	50	N	5400	-180	5	-3.23	422253670	77800	55.87	5580	5580	5350	7250	3910	5580	5427.43	6.00	0	-1788	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	702	-69.23	0.33	12	0.60	-78.00	16158.00	8170	20220822	-33.90	5140	20230616	5.06	7890	-31.56	20230622	5140	5.06	20230616	8170	-33.90	20220822	5140	5.06	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
149	20230705	130628	50.00	KOSPI		서비스업	N	N	N	N	50	N	5410	-170	5	-3.05	406203570	74830	53.73	5580	5580	5350	7250	3910	5580	5428.35	6.00	0	-1278	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	703	-69.36	0.33	12	0.58	-78.00	16158.00	8170	20220822	-33.78	5140	20230616	5.25	7890	-31.43	20230622	5140	5.25	20230616	8170	-33.78	20220822	5140	5.25	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
150	20230705	120627	50.00	KOSPI		서비스업	N	N	N	N	50	N	5420	-160	5	-2.87	383834160	70689	50.76	5580	5580	5350	7250	3910	5580	5429.90	6.00	0	-1758	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	704	-69.49	0.34	12	0.54	-78.00	16158.00	8170	20220822	-33.66	5140	20230616	5.45	7890	-31.31	20230622	5140	5.45	20230616	8170	-33.66	20220822	5140	5.45	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
151	20230705	110633	50.00	KOSPI		서비스업	N	N	N	N	50	N	5390	-190	5	-3.41	325302810	59808	42.95	5580	5580	5350	7250	3910	5580	5439.12	6.00	0	1497	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	701	-69.10	0.33	12	0.46	-78.00	16158.00	8170	20220822	-34.03	5140	20230616	4.86	7890	-31.69	20230622	5140	4.86	20230616	8170	-34.03	20220822	5140	4.86	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
152	20230705	100629	50.00	KOSPI		서비스업	N	N	N	N	50	N	5420	-160	5	-2.87	202961060	37062	26.61	5580	5580	5420	7250	3910	5580	5476.26	6.00	0	1904	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	704	-69.49	0.34	12	0.29	-78.00	16158.00	8170	20220822	-33.66	5140	20230616	5.45	7890	-31.31	20230622	5140	5.45	20230616	8170	-33.66	20220822	5140	5.45	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
153	20230705	090628	50.00	KOSPI		서비스업	N	N	N	N	50	N	5530	-50	5	-0.90	29963990	5403	3.88	5580	5580	5510	7250	3910	5580	5545.81	6.00	0	-563	5780	5680	5580	5480	5380	5730	5530	65	1670	500	3790	10	1	12996741	719	-70.90	0.34	12	0.04	-78.00	16158.00	8170	20220822	-32.31	5140	20230616	7.59	7890	-29.91	20230622	5140	7.59	20230616	8170	-32.31	20220822	5140	7.59	20230616	3.11	N	100220	500	64 억	779828	N	N	0	N	N
154	20230704	160626	50.00	KOSPI		서비스업	N	N	N	N	50	N	5580	80	2	1.45	772805470	138856	64.37	5560	5680	5480	7150	3850	5500	5565.48	5.94	0	11725	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	725	-71.54	0.35	12	1.07	-78.00	16158.00	8170	20220822	-31.70	5140	20230616	8.56	7890	-29.28	20230622	5140	8.56	20230616	8170	-31.70	20220822	5140	8.56	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
155	20230704	150618	50.00	KOSPI		서비스업	N	N	N	N	50	N	5510	10	2	0.18	746962000	134204	62.22	5560	5680	5480	7150	3850	5500	5565.87	5.94	0	11220	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	716	-70.64	0.34	12	1.03	-78.00	16158.00	8170	20220822	-32.56	5140	20230616	7.20	7890	-30.16	20230622	5140	7.20	20230616	8170	-32.56	20220822	5140	7.20	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
156	20230704	140624	50.00	KOSPI		서비스업	N	N	N	N	50	N	5520	20	2	0.36	696563180	125092	57.99	5560	5680	5480	7150	3850	5500	5568.41	5.94	0	9128	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	717	-70.77	0.34	12	0.96	-78.00	16158.00	8170	20220822	-32.44	5140	20230616	7.39	7890	-30.04	20230622	5140	7.39	20230616	8170	-32.44	20220822	5140	7.39	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
157	20230704	130614	50.00	KOSPI		서비스업	N	N	N	N	50	N	5570	70	2	1.27	657337140	118006	54.71	5560	5680	5480	7150	3850	5500	5570.37	5.94	0	8233	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	724	-71.41	0.34	12	0.91	-78.00	16158.00	8170	20220822	-31.82	5140	20230616	8.37	7890	-29.40	20230622	5140	8.37	20230616	8170	-31.82	20220822	5140	8.37	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
158	20230704	120620	50.00	KOSPI		서비스업	N	N	N	N	50	N	5550	50	2	0.91	556602650	99770	46.25	5560	5680	5490	7150	3850	5500	5578.86	5.94	0	7433	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	721	-71.15	0.34	12	0.77	-78.00	16158.00	8170	20220822	-32.07	5140	20230616	7.98	7890	-29.66	20230622	5140	7.98	20230616	8170	-32.07	20220822	5140	7.98	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
159	20230704	110616	50.00	KOSPI		서비스업	N	N	N	N	50	N	5610	110	2	2.00	497287700	89124	41.32	5560	5680	5490	7150	3850	5500	5579.73	5.94	0	7412	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	729	-71.92	0.35	12	0.69	-78.00	16158.00	8170	20220822	-31.33	5140	20230616	9.14	7890	-28.90	20230622	5140	9.14	20230616	8170	-31.33	20220822	5140	9.14	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
160	20230704	100614	50.00	KOSPI		서비스업	N	N	N	N	50	N	5560	60	2	1.09	300506680	53787	24.94	5560	5680	5510	7150	3850	5500	5586.98	5.94	0	5798	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	723	-71.28	0.34	12	0.41	-78.00	16158.00	8170	20220822	-31.95	5140	20230616	8.17	7890	-29.53	20230622	5140	8.17	20230616	8170	-31.95	20220822	5140	8.17	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
161	20230704	090614	50.00	KOSPI		서비스업	N	N	N	N	50	N	5570	70	2	1.27	77744140	13936	6.46	5560	5600	5540	7150	3850	5500	5578.66	5.94	0	-6206	5820	5660	5540	5380	5260	5740	5460	65	1650	500	3740	10	1	12996741	724	-71.41	0.34	12	0.11	-78.00	16158.00	8170	20220822	-31.82	5140	20230616	8.37	7890	-29.40	20230622	5140	8.37	20230616	8170	-31.82	20220822	5140	8.37	20230616	2.94	N	100220	500	64 억	772535	N	N	1	N	N
162	20230703	160606	50.00	KOSPI		서비스업	N	N	N	N	50	N	5500	90	2	1.66	1191641020	213669	83.46	5420	5700	5420	7030	3790	5410	5577.04	5.23	0	86594	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	715	-70.51	0.34	12	1.64	-78.00	16158.00	8170	20220822	-32.68	5140	20230616	7.00	7890	-30.29	20230622	5140	7.00	20230616	8170	-32.68	20220822	5140	7.00	20230616	2.65	N	100220	500	64 억	679651	N	N	1	N	N
163	20230703	150613	50.00	KOSPI		서비스업	N	N	N	N	50	N	5510	100	2	1.85	1137429590	203795	79.60	5420	5700	5420	7030	3790	5410	5581.24	5.23	0	87720	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	716	-70.64	0.34	12	1.57	-78.00	16158.00	8170	20220822	-32.56	5140	20230616	7.20	7890	-30.16	20230622	5140	7.20	20230616	8170	-32.56	20220822	5140	7.20	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
164	20230703	140613	50.00	KOSPI		서비스업	N	N	N	N	50	N	5500	90	2	1.66	1092770290	195688	76.44	5420	5700	5420	7030	3790	5410	5584.25	5.23	0	85476	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	715	-70.51	0.34	12	1.51	-78.00	16158.00	8170	20220822	-32.68	5140	20230616	7.00	7890	-30.29	20230622	5140	7.00	20230616	8170	-32.68	20220822	5140	7.00	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
165	20230703	130607	50.00	KOSPI		서비스업	N	N	N	N	50	N	5610	200	2	3.70	549248080	98243	38.37	5420	5670	5420	7030	3790	5410	5590.71	5.23	0	26675	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	729	-71.92	0.35	12	0.76	-78.00	16158.00	8170	20220822	-31.33	5140	20230616	9.14	7890	-28.90	20230622	5140	9.14	20230616	8170	-31.33	20220822	5140	9.14	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
166	20230703	120615	50.00	KOSPI		서비스업	N	N	N	N	50	N	5640	230	2	4.25	481014090	86134	33.64	5420	5670	5420	7030	3790	5410	5584.49	5.23	0	20915	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	733	-72.31	0.35	12	0.66	-78.00	16158.00	8170	20220822	-30.97	5140	20230616	9.73	7890	-28.52	20230622	5140	9.73	20230616	8170	-30.97	20220822	5140	9.73	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
167	20230703	110610	50.00	KOSPI		서비스업	N	N	N	N	50	N	5600	190	2	3.51	424946250	76155	29.75	5420	5670	5420	7030	3790	5410	5580.02	5.23	0	15595	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	728	-71.79	0.35	12	0.59	-78.00	16158.00	8170	20220822	-31.46	5140	20230616	8.95	7890	-29.02	20230622	5140	8.95	20230616	8170	-31.46	20220822	5140	8.95	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
168	20230703	100600	50.00	KOSPI		서비스업	N	N	N	N	50	N	5630	220	2	4.07	237619560	42842	16.73	5420	5640	5420	7030	3790	5410	5546.42	5.23	0	14474	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	732	-72.18	0.35	12	0.33	-78.00	16158.00	8170	20220822	-31.09	5140	20230616	9.53	7890	-28.64	20230622	5140	9.53	20230616	8170	-31.09	20220822	5140	9.53	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N
169	20230703	090606	50.00	KOSPI		서비스업	N	N	N	N	50	N	5560	150	2	2.77	50345510	9225	3.60	5420	5580	5420	7030	3790	5410	5457.51	5.23	0	3866	6003	5706	5523	5226	5043	5615	5135	65	1620	500	3670	10	1	12996741	723	-71.28	0.34	12	0.07	-78.00	16158.00	8170	20220822	-31.95	5140	20230616	8.17	7890	-29.53	20230622	5140	8.17	20230616	8170	-31.95	20220822	5140	8.17	20230616	2.65	N	100220	500	64 억	679651	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History