KissMeData/403550/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19490	180	2	0.93	88583250	4559	59.31	19470	19740	19230	25100	13520	19310	19430.40	1.26	-1151	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6394	-15.09	3.02	12	0.01	-1292.00	6458.00	22550	20240325	-13.57	11370	20231010	71.42	22550	-13.57	20240325	15320	27.22	20240102	22550	-13.57	20240325	11370	71.42	20231010	0.04	N	403550	100	32 억	413450	N	N	3	N	N
3	20240731	151315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19390	80	2	0.41	76905930	3960	51.52	19470	19740	19230	25100	13520	19310	19420.69	1.26	-926	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6361	-15.01	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-14.01	11370	20231010	70.54	22550	-14.01	20240325	15320	26.57	20240102	22550	-14.01	20240325	11370	70.54	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
4	20240731	141315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19290	-20	5	-0.10	63561220	3272	42.57	19470	19740	19230	25100	13520	19310	19425.80	1.26	-809	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6328	-14.93	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.46	11370	20231010	69.66	22550	-14.46	20240325	15320	25.91	20240102	22550	-14.46	20240325	11370	69.66	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
5	20240731	131310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19270	-40	5	-0.21	60421400	3109	40.44	19470	19740	19230	25100	13520	19310	19434.35	1.26	-718	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6322	-14.91	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.55	11370	20231010	69.48	22550	-14.55	20240325	15320	25.78	20240102	22550	-14.55	20240325	11370	69.48	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
6	20240731	121309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19230	-80	5	-0.41	47469330	2442	31.77	19470	19740	19230	25100	13520	19310	19438.71	1.26	-608	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6308	-14.88	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.72	11370	20231010	69.13	22550	-14.72	20240325	15320	25.52	20240102	22550	-14.72	20240325	11370	69.13	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
7	20240731	111311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19260	-50	5	-0.26	44774700	2302	29.95	19470	19740	19230	25100	13520	19310	19450.35	1.26	-534	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6318	-14.91	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.59	11370	20231010	69.39	22550	-14.59	20240325	15320	25.72	20240102	22550	-14.59	20240325	11370	69.39	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
8	20240731	101308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19360	50	2	0.26	38142990	1958	25.47	19470	19740	19350	25100	13520	19310	19480.59	1.26	-361	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6351	-14.98	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-14.15	11370	20231010	70.27	22550	-14.15	20240325	15320	26.37	20240102	22550	-14.15	20240325	11370	70.27	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
9	20240731	091306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19350	40	2	0.21	32146520	1649	21.45	19470	19740	19350	25100	13520	19310	19494.55	1.26	-191	19983	19646	19413	19076	18843	19530	18960	33	5790	100	13510	10	1	32804902	6348	-14.98	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-14.19	11370	20231010	70.18	22550	-14.19	20240325	15320	26.31	20240102	22550	-14.19	20240325	11370	70.18	20231010	0.04	N	403550	100	32 억	413450	N	N	292	N	N
10	20240730	161235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	-140	5	-0.72	149520550	7687	181.98	19660	19750	19180	25250	13620	19450	19451.09	1.27	-3712	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6335	-14.95	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.04	N	403550	100	32 억	416964	N	N	292	N	N
11	20240730	151302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19550	100	2	0.51	145810370	7495	177.44	19660	19750	19180	25250	13620	19450	19454.35	1.27	-3664	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6413	-15.13	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.30	11370	20231010	71.94	22550	-13.30	20240325	15320	27.61	20240102	22550	-13.30	20240325	11370	71.94	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
12	20240730	141244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	50	2	0.26	100453960	5168	122.35	19660	19750	19180	25250	13620	19450	19437.69	1.27	-2462	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6397	-15.09	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
13	20240730	131251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19230	-220	5	-1.13	65504760	3368	79.73	19660	19750	19200	25250	13620	19450	19449.16	1.27	-1250	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6308	-14.88	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.72	11370	20231010	69.13	22550	-14.72	20240325	15320	25.52	20240102	22550	-14.72	20240325	11370	69.13	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
14	20240730	121242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	-250	5	-1.29	51636200	2652	62.78	19660	19750	19200	25250	13620	19450	19470.66	1.27	-1071	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6299	-14.86	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
15	20240730	111252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	-200	5	-1.03	44816760	2297	54.38	19660	19750	19200	25250	13620	19450	19511.00	1.27	-998	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6315	-14.90	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
16	20240730	101300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	-140	5	-0.72	32605190	1662	39.35	19660	19750	19310	25250	13620	19450	19618.04	1.27	-930	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6335	-14.95	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
17	20240730	091307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19480	30	2	0.15	24763230	1257	29.76	19660	19750	19470	25250	13620	19450	19700.26	1.27	-684	19910	19680	19440	19210	18970	19795	19325	33	5800	100	13610	10	1	32804902	6390	-15.08	3.02	12	0.00	-1292.00	6458.00	22550	20240325	-13.61	11370	20231010	71.33	22550	-13.61	20240325	15320	27.15	20240102	22550	-13.61	20240325	11370	71.33	20231010	0.04	N	403550	100	32 억	416964	N	N	0	N	N
18	20240729	161233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19450	250	2	1.30	82218850	4223	85.30	19200	19670	19200	24950	13440	19200	19469.30	1.27	117	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6381	-15.05	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.75	11370	20231010	71.06	22550	-13.75	20240325	15320	26.96	20240102	22550	-13.75	20240325	11370	71.06	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
19	20240729	151251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	110	2	0.57	80528600	4136	83.54	19200	19670	19200	24950	13440	19200	19470.16	1.27	104	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6335	-14.95	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
20	20240729	141301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19300	100	2	0.52	63995710	3283	66.31	19200	19670	19200	24950	13440	19200	19493.06	1.27	197	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6331	-14.94	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
21	20240729	131258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19440	240	2	1.25	56370900	2888	58.33	19200	19670	19200	24950	13440	19200	19519.01	1.27	-133	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6377	-15.05	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.79	11370	20231010	70.98	22550	-13.79	20240325	15320	26.89	20240102	22550	-13.79	20240325	11370	70.98	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
22	20240729	121258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19390	190	2	0.99	54409670	2787	56.29	19200	19670	19200	24950	13440	19200	19522.67	1.27	-206	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6361	-15.01	3.00	12	0.01	-1292.00	6458.00	22550	20240325	-14.01	11370	20231010	70.54	22550	-14.01	20240325	15320	26.57	20240102	22550	-14.01	20240325	11370	70.54	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
23	20240729	111246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19410	210	2	1.09	50440680	2582	52.15	19200	19670	19200	24950	13440	19200	19535.51	1.27	-250	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6367	-15.02	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.92	11370	20231010	70.71	22550	-13.92	20240325	15320	26.70	20240102	22550	-13.92	20240325	11370	70.71	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
24	20240729	101243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	300	2	1.56	47519400	2432	49.12	19200	19670	19200	24950	13440	19200	19539.23	1.27	-247	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6397	-15.09	3.02	12	0.01	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
25	20240729	091239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19510	310	2	1.61	19551830	1002	20.24	19200	19670	19200	24950	13440	19200	19512.80	1.27	296	19533	19366	19093	18926	18653	19450	19010	33	5750	100	13440	10	1	32804902	6400	-15.10	3.02	12	0.00	-1292.00	6458.00	22550	20240325	-13.48	11370	20231010	71.59	22550	-13.48	20240325	15320	27.35	20240102	22550	-13.48	20240325	11370	71.59	20231010	0.04	N	403550	100	32 억	417214	N	N	1	N	N
26	20240726	161221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	280	2	1.48	94100820	4949	61.99	18920	19260	18820	24550	13250	18920	19014.03	1.27	-101	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6299	-14.86	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억	416929	N	N	1	N	N
27	20240726	151234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19220	300	2	1.59	93697540	4928	61.72	18920	19260	18820	24550	13250	18920	19013.30	1.27	-98	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6305	-14.88	2.98	12	0.02	-1292.00	6458.00	22550	20240325	-14.77	11370	20231010	69.04	22550	-14.77	20240325	15320	25.46	20240102	22550	-14.77	20240325	11370	69.04	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
28	20240726	141234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19100	180	2	0.95	85777530	4514	56.54	18920	19100	18820	24550	13250	18920	19002.55	1.27	-180	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6266	-14.78	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
29	20240726	131235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-20	5	-0.11	62464760	3288	41.18	18920	19100	18850	24550	13250	18920	18997.80	1.27	-140	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6200	-14.63	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
30	20240726	121241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18910	-10	5	-0.05	59857820	3150	39.45	18920	19100	18850	24550	13250	18920	19002.48	1.27	-55	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6203	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.14	11370	20231010	66.31	22550	-16.14	20240325	15320	23.43	20240102	22550	-16.14	20240325	11370	66.31	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
31	20240726	111239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	0	3	0.00	54575050	2871	35.96	18920	19100	18850	24550	13250	18920	19009.07	1.27	41	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6207	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
32	20240726	101232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	10	2	0.05	42770340	2249	28.17	18920	19100	18850	24550	13250	18920	19017.49	1.27	-171	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
33	20240726	091232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18850	-70	5	-0.37	11076300	581	7.28	18920	19100	18850	24550	13250	18920	19064.20	1.27	-10	19373	19146	18823	18596	18273	19260	18710	33	5630	100	13240	10	1	32804902	6184	-14.59	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.04	N	403550	100	32 억	416929	N	N	0	N	N
34	20240725	161229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	180	2	0.96	150333710	7984	121.30	18650	19050	18500	24350	13120	18740	18829.37	1.27	55	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6207	-14.64	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
35	20240725	151243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	180	2	0.96	149217030	7925	120.40	18650	19050	18500	24350	13120	18740	18828.65	1.27	58	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6207	-14.64	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
36	20240725	141239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18910	170	2	0.91	133094590	7072	107.44	18650	19050	18500	24350	13120	18740	18819.94	1.27	209	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6203	-14.64	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.14	11370	20231010	66.31	22550	-16.14	20240325	15320	23.43	20240102	22550	-16.14	20240325	11370	66.31	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
37	20240725	131230	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18740	0	3	0.00	88208460	4684	71.16	18650	19050	18500	24350	13120	18740	18831.87	1.27	-85	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6148	-14.50	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
38	20240725	121236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18750	10	2	0.05	85415720	4535	68.90	18650	19050	18500	24350	13120	18740	18834.78	1.27	-83	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6151	-14.51	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.85	11370	20231010	64.91	22550	-16.85	20240325	15320	22.39	20240102	22550	-16.85	20240325	11370	64.91	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
39	20240725	111235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18500	-240	5	-1.28	60370280	3201	48.63	18650	19050	18500	24350	13120	18740	18859.82	1.27	422	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6069	-14.32	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-17.96	11370	20231010	62.71	22550	-17.96	20240325	15320	20.76	20240102	22550	-17.96	20240325	11370	62.71	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
40	20240725	101227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18740	0	3	0.00	52671590	2786	42.33	18650	19050	18550	24350	13120	18740	18905.81	1.27	468	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6148	-14.50	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
41	20240725	091222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18940	200	2	1.07	42445520	2238	34.00	18650	19050	18650	24350	13120	18740	18965.83	1.27	444	19093	18916	18773	18596	18453	18845	18525	33	5610	100	13110	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.04	N	403550	100	32 억	416882	N	N	0	N	N
42	20240724	161220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18740	40	2	0.21	123360650	6564	14.73	18870	18950	18630	24300	13090	18700	18793.53	1.27	77	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6146	-14.50	2.90	12	0.02	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
43	20240724	151238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18790	90	2	0.48	87575790	4660	10.45	18870	18950	18630	24300	13090	18700	18793.09	1.27	419	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6162	-14.54	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.67	11370	20231010	65.26	22550	-16.67	20240325	15320	22.65	20240102	22550	-16.67	20240325	11370	65.26	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
44	20240724	141234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18730	30	2	0.16	85026530	4524	10.15	18870	18950	18630	24300	13090	18700	18794.55	1.27	482	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6142	-14.50	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.94	11370	20231010	64.73	22550	-16.94	20240325	15320	22.26	20240102	22550	-16.94	20240325	11370	64.73	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
45	20240724	131237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18740	40	2	0.21	84053800	4472	10.03	18870	18950	18630	24300	13090	18700	18795.57	1.27	482	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6146	-14.50	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.90	11370	20231010	64.82	22550	-16.90	20240325	15320	22.32	20240102	22550	-16.90	20240325	11370	64.82	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
46	20240724	121236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18720	20	2	0.11	82797580	4405	9.88	18870	18950	18630	24300	13090	18700	18796.27	1.27	465	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6139	-14.49	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.98	11370	20231010	64.64	22550	-16.98	20240325	15320	22.19	20240102	22550	-16.98	20240325	11370	64.64	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
47	20240724	111233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	160	2	0.86	82534450	4391	9.85	18870	18950	18630	24300	13090	18700	18796.28	1.27	478	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6185	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
48	20240724	101259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18730	30	2	0.16	35878650	1906	4.28	18870	18950	18630	24300	13090	18700	18824.06	1.27	134	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6142	-14.50	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-16.94	11370	20231010	64.73	22550	-16.94	20240325	15320	22.26	20240102	22550	-16.94	20240325	11370	64.73	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
49	20240724	091222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	250	2	1.34	23008690	1219	2.73	18870	18950	18630	24300	13090	18700	18875.05	1.27	-161	21900	20300	19500	17900	17100	19900	17500	33	5600	100	13090	10	1	32794652	6215	-14.67	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.04	N	403550	100	32 억	417029	N	N	8	N	N
50	20240723	161213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-310	5	-1.63	883150310	44474	1694.25	18910	21100	18700	24700	13310	19010	19859.06	1.28	-3452	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6133	-14.47	2.90	12	0.14	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.04	N	403550	100	32 억	419776	N	N	8	N	N
51	20240723	151241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-110	5	-0.58	751867030	37540	1430.10	18910	21100	18850	24700	13310	19010	20028.42	1.28	-3285	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6198	-14.63	2.93	12	0.11	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
52	20240723	141217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	20	2	0.11	37429130	1955	74.48	18910	19330	18890	24700	13310	19010	19145.34	1.28	-977	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6241	-14.73	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
53	20240723	131213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	35262960	1841	70.13	18910	19330	18890	24700	13310	19010	19154.24	1.28	-954	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6238	-14.72	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
54	20240723	121222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	-40	5	-0.21	29513760	1538	58.59	18910	19330	18890	24700	13310	19010	19189.70	1.28	-864	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6221	-14.68	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
55	20240723	111219	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	10	2	0.05	26930970	1402	53.41	18910	19330	18890	24700	13310	19010	19208.97	1.28	-853	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6238	-14.72	2.95	12	0.00	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
56	20240723	101213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18940	-70	5	-0.37	24652490	1282	48.84	18910	19330	18890	24700	13310	19010	19229.71	1.28	-839	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6211	-14.66	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
57	20240723	091227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-110	5	-0.58	21479400	1115	42.48	18910	19330	18890	24700	13310	19010	19264.04	1.28	-811	19610	19310	19140	18840	18670	19225	18755	33	5690	100	13300	10	1	32794652	6198	-14.63	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.04	N	403550	100	32 억	419776	N	N	4	N	N
58	20240722	161206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19010	-230	5	-1.20	50386730	2625	47.45	19240	19440	18970	25000	13470	19240	19194.94	1.28	-1421	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6234	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.04	N	403550	100	32 억	421188	N	N	4	N	N
59	20240722	151219	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-240	5	-1.25	49474510	2577	46.58	19240	19440	18980	25000	13470	19240	19198.49	1.28	-1384	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6231	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
60	20240722	141226	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-240	5	-1.25	43206220	2247	40.62	19240	19440	19000	25000	13470	19240	19228.40	1.28	-1343	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6231	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
61	20240722	131221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19020	-220	5	-1.14	35489550	1841	33.28	19240	19440	19020	25000	13470	19240	19277.32	1.28	-1395	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6238	-14.72	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.65	11370	20231010	67.28	22550	-15.65	20240325	15320	24.15	20240102	22550	-15.65	20240325	11370	67.28	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
62	20240722	121217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	-190	5	-0.99	30954850	1603	28.98	19240	19440	19050	25000	13470	19240	19310.57	1.28	-1281	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6247	-14.74	2.95	12	0.00	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
63	20240722	111217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19070	-170	5	-0.88	29620070	1533	27.71	19240	19440	19070	25000	13470	19240	19321.64	1.28	-1254	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6254	-14.76	2.95	12	0.00	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
64	20240722	101215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19230	-10	5	-0.05	25664730	1326	23.97	19240	19440	19080	25000	13470	19240	19355.00	1.28	-1064	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6306	-14.88	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.72	11370	20231010	69.13	22550	-14.72	20240325	15320	25.52	20240102	22550	-14.72	20240325	11370	69.13	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
65	20240722	091218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19410	170	2	0.88	14102070	727	13.14	19240	19440	19240	25000	13470	19240	19397.62	1.28	-618	19606	19422	19076	18892	18546	19515	18985	33	5760	100	13460	10	1	32794652	6365	-15.02	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.92	11370	20231010	70.71	22550	-13.92	20240325	15320	26.70	20240102	22550	-13.92	20240325	11370	70.71	20231010	0.04	N	403550	100	32 억	421188	N	N	0	N	N
66	20240719	161145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19240	270	2	1.42	105768230	5532	87.67	18970	19260	18730	24650	13280	18970	19119.35	1.29	-1900	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6310	-14.89	2.98	12	0.02	-1292.00	6458.00	22550	20240325	-14.68	11370	20231010	69.22	22550	-14.68	20240325	15320	25.59	20240102	22550	-14.68	20240325	11370	69.22	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
67	20240719	151158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	280	2	1.48	101958350	5334	84.53	18970	19260	18730	24650	13280	18970	19114.80	1.29	-1948	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6313	-14.90	2.98	12	0.02	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
68	20240719	141200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	30	2	0.16	73406610	3845	60.94	18970	19260	18730	24650	13280	18970	19091.45	1.29	-1508	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6231	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
69	20240719	131152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	-50	5	-0.26	65003100	3402	53.91	18970	19260	18730	24650	13280	18970	19107.32	1.29	-1605	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6205	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
70	20240719	121150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18960	-10	5	-0.05	63279370	3311	52.47	18970	19260	18730	24650	13280	18970	19111.86	1.29	-1589	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6218	-14.67	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.92	11370	20231010	66.75	22550	-15.92	20240325	15320	23.76	20240102	22550	-15.92	20240325	11370	66.75	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
71	20240719	111202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	10	2	0.05	61325790	3208	50.84	18970	19260	18730	24650	13280	18970	19116.52	1.29	-1513	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6224	-14.69	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
72	20240719	101148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19220	250	2	1.32	56218190	2939	46.58	18970	19260	18730	24650	13280	18970	19128.34	1.29	-1439	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6303	-14.88	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.77	11370	20231010	69.04	22550	-14.77	20240325	15320	25.46	20240102	22550	-14.77	20240325	11370	69.04	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
73	20240719	091204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	60	2	0.32	490290	26	0.41	18970	19030	18800	24650	13280	18970	18857.31	1.29	1	19576	19272	18946	18642	18316	19110	18480	33	5680	100	13270	10	1	32794652	6241	-14.73	2.95	12	0.00	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.04	N	403550	100	32 억	422408	N	N	0	N	N
74	20240718	161138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	-210	5	-1.09	119875040	6309	72.65	19020	19250	18620	24900	13430	19180	19000.71	1.29	-2018	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6221	-14.68	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
75	20240718	151151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-320	5	-1.67	114229060	6011	69.22	19020	19250	18620	24900	13430	19180	19003.34	1.29	-1982	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6185	-14.60	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
76	20240718	141142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	-250	5	-1.30	101946640	5362	61.75	19020	19250	18620	24900	13430	19180	19012.80	1.29	-2222	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6208	-14.65	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
77	20240718	131142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-180	5	-0.94	98461370	5178	59.63	19020	19250	18620	24900	13430	19180	19015.33	1.29	-2185	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6231	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
78	20240718	121141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-200	5	-1.04	88779860	4667	53.74	19020	19250	18620	24900	13430	19180	19022.90	1.29	-2165	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6224	-14.69	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
79	20240718	111149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-230	5	-1.20	82218680	4321	49.76	19020	19250	18620	24900	13430	19180	19027.70	1.29	-2025	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6215	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
80	20240718	101151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19040	-140	5	-0.73	77133930	4053	46.67	19020	19250	18620	24900	13430	19180	19031.32	1.29	-1954	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6244	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
81	20240718	091154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18630	-550	5	-2.87	13309780	705	8.12	19020	19160	18620	24900	13430	19180	18879.12	1.29	-414	20013	19596	19383	18966	18753	19490	18860	33	5720	100	13420	10	1	32794652	6110	-14.42	2.88	12	0.00	-1292.00	6458.00	22550	20240325	-17.38	11370	20231010	63.85	22550	-17.38	20240325	15320	21.61	20240102	22550	-17.38	20240325	11370	63.85	20231010	0.04	N	403550	100	32 억	423631	N	N	4	N	N
82	20240717	161241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19180	-240	5	-1.24	167957420	8684	76.93	19230	19800	19170	25200	13600	19420	19341.02	1.29	-3685	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6290	-14.85	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.04	N	403550	100	32 억	424332	N	N	4	N	N
83	20240717	151248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	-220	5	-1.13	160724980	8307	73.59	19230	19800	19170	25200	13600	19420	19348.14	1.29	-3585	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6297	-14.86	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
84	20240717	141245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	-110	5	-0.57	145190640	7501	66.45	19230	19800	19170	25200	13600	19420	19356.17	1.29	-3235	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6333	-14.95	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
85	20240717	131243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19590	170	2	0.88	136023760	7027	62.25	19230	19800	19170	25200	13600	19420	19357.30	1.29	-3104	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6424	-15.16	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
86	20240717	121244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19230	-190	5	-0.98	109482080	5657	50.12	19230	19800	19170	25200	13600	19420	19353.38	1.29	-2790	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6306	-14.88	2.98	12	0.02	-1292.00	6458.00	22550	20240325	-14.72	11370	20231010	69.13	22550	-14.72	20240325	15320	25.52	20240102	22550	-14.72	20240325	11370	69.13	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
87	20240717	111246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	-220	5	-1.13	91821570	4737	41.96	19230	19800	19190	25200	13600	19420	19383.91	1.29	-2646	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6297	-14.86	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
88	20240717	101249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	-170	5	-0.88	49332660	2536	22.47	19230	19800	19230	25200	13600	19420	19452.94	1.29	-1367	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6313	-14.90	2.98	12	0.01	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
89	20240717	091022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19490	70	2	0.36	25602490	1309	11.60	19230	19800	19230	25200	13600	19420	19558.82	1.29	-439	20260	19840	19630	19210	19000	19735	19105	33	5780	100	13590	10	1	32794652	6392	-15.09	3.02	12	0.00	-1292.00	6458.00	22550	20240325	-13.57	11370	20231010	71.42	22550	-13.57	20240325	15320	27.22	20240102	22550	-13.57	20240325	11370	71.42	20231010	0.04	N	403550	100	32 억	424332	N	N	8	N	N
90	20240716	161246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19420	-430	5	-2.17	221726400	11287	144.35	19980	20050	19420	25800	13900	19850	19644.42	1.30	-4276	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6369	-15.03	3.01	12	0.03	-1292.00	6458.00	22550	20240325	-13.88	11370	20231010	70.80	22550	-13.88	20240325	15320	26.76	20240102	22550	-13.88	20240325	11370	70.80	20231010	0.04	N	403550	100	32 억	427013	N	N	8	N	N
91	20240716	151300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19510	-340	5	-1.71	215383900	10961	140.18	19980	20050	19430	25800	13900	19850	19650.02	1.30	-4119	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6398	-15.10	3.02	12	0.03	-1292.00	6458.00	22550	20240325	-13.48	11370	20231010	71.59	22550	-13.48	20240325	15320	27.35	20240102	22550	-13.48	20240325	11370	71.59	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
92	20240716	141255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19460	-390	5	-1.96	186087970	9459	120.97	19980	20050	19450	25800	13900	19850	19673.11	1.30	-3730	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6382	-15.06	3.01	12	0.03	-1292.00	6458.00	22550	20240325	-13.70	11370	20231010	71.15	22550	-13.70	20240325	15320	27.02	20240102	22550	-13.70	20240325	11370	71.15	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
93	20240716	131256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	-350	5	-1.76	169824650	8624	110.30	19980	20050	19500	25800	13900	19850	19692.10	1.30	-3412	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6395	-15.09	3.02	12	0.03	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
94	20240716	121251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19530	-320	5	-1.61	134461140	6811	87.11	19980	20050	19530	25800	13900	19850	19741.76	1.30	-2709	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6405	-15.12	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.39	11370	20231010	71.77	22550	-13.39	20240325	15320	27.48	20240102	22550	-13.39	20240325	11370	71.77	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
95	20240716	111254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19650	-200	5	-1.01	110433230	5584	71.42	19980	20050	19550	25800	13900	19850	19776.72	1.30	-2645	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6444	-15.21	3.04	12	0.02	-1292.00	6458.00	22550	20240325	-12.86	11370	20231010	72.82	22550	-12.86	20240325	15320	28.26	20240102	22550	-12.86	20240325	11370	72.82	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
96	20240716	101253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19570	-280	5	-1.41	60967990	3082	39.42	19980	20050	19550	25800	13900	19850	19781.96	1.30	-954	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6418	-15.15	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.22	11370	20231010	72.12	22550	-13.22	20240325	15320	27.74	20240102	22550	-13.22	20240325	11370	72.12	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
97	20240716	091252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19750	-100	5	-0.50	31962240	1602	20.49	19980	20050	19750	25800	13900	19850	19951.46	1.30	-945	20850	20350	20100	19600	19350	20225	19475	33	5950	100	13890	10	1	32794652	6477	-15.29	3.06	12	0.00	-1292.00	6458.00	22550	20240325	-12.42	11370	20231010	73.70	22550	-12.42	20240325	15320	28.92	20240102	22550	-12.42	20240325	11370	73.70	20231010	0.04	N	403550	100	32 억	427013	N	N	15	N	N
98	20240715	161233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19850	-550	5	-2.70	155304110	7719	64.26	20250	20600	19850	26500	14300	20400	20119.72	1.31	-2357	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	10	1	32794652	6510	-15.36	3.07	12	0.02	-1292.00	6458.00	22550	20240325	-11.97	11370	20231010	74.58	22550	-11.97	20240325	15320	29.57	20240102	22550	-11.97	20240325	11370	74.58	20231010	0.04	N	403550	100	32 억	428301	N	N	15	N	N
99	20240715	151241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19930	-470	5	-2.30	144649080	7183	59.80	20250	20600	19900	26500	14300	20400	20137.70	1.31	-2163	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	10	1	32794652	6536	-15.43	3.09	12	0.02	-1292.00	6458.00	22550	20240325	-11.62	11370	20231010	75.29	22550	-11.62	20240325	15320	30.09	20240102	22550	-11.62	20240325	11370	75.29	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
100	20240715	141238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	-300	5	-1.47	94519100	4678	38.94	20250	20600	20050	26500	14300	20400	20205.02	1.31	-1456	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6592	-15.56	3.11	12	0.01	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
101	20240715	131241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	-300	5	-1.47	88528650	4380	36.46	20250	20600	20050	26500	14300	20400	20212.02	1.31	-1416	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6592	-15.56	3.11	12	0.01	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
102	20240715	121238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	-300	5	-1.47	79357400	3924	32.67	20250	20600	20050	26500	14300	20400	20223.60	1.31	-1028	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6592	-15.56	3.11	12	0.01	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
103	20240715	111239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	-300	5	-1.47	75779600	3746	31.19	20250	20600	20050	26500	14300	20400	20229.47	1.31	-998	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6592	-15.56	3.11	12	0.01	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
104	20240715	101237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	-150	5	-0.74	42759850	2110	17.57	20250	20600	20200	26500	14300	20400	20265.33	1.31	-729	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6641	-15.67	3.14	12	0.01	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
105	20240715	091239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	-100	5	-0.49	26476000	1305	10.86	20250	20600	20250	26500	14300	20400	20288.12	1.31	-222	20800	20600	20350	20150	19900	20700	20250	33	6100	100	14280	50	1	32794652	6657	-15.71	3.14	12	0.00	-1292.00	6458.00	22550	20240325	-9.98	11370	20231010	78.54	22550	-9.98	20240325	15320	32.51	20240102	22550	-9.98	20240325	11370	78.54	20231010	0.04	N	403550	100	32 억	428301	N	N	108	N	N
106	20240712	161229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	100	2	0.49	241517250	11831	117.78	20300	20550	20100	26350	14250	20300	20413.93	1.31	-1711	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6690	-15.79	3.16	12	0.04	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.04	N	403550	100	32 억	429519	N	N	108	N	N
107	20240712	151237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20450	150	2	0.74	226136050	11077	110.27	20300	20550	20100	26350	14250	20300	20414.92	1.31	-2044	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6707	-15.83	3.17	12	0.03	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
108	20240712	141240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	100	2	0.49	203269750	9957	99.12	20300	20550	20100	26350	14250	20300	20414.76	1.31	-2776	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6690	-15.79	3.16	12	0.03	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
109	20240712	131234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	100	2	0.49	180875700	8857	88.17	20300	20550	20100	26350	14250	20300	20421.78	1.31	-2683	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6690	-15.79	3.16	12	0.03	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
110	20240712	121235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	0	3	0.00	157124600	7689	76.55	20300	20550	20100	26350	14250	20300	20434.99	1.31	-2055	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6657	-15.71	3.14	12	0.02	-1292.00	6458.00	22550	20240325	-9.98	11370	20231010	78.54	22550	-9.98	20240325	15320	32.51	20240102	22550	-9.98	20240325	11370	78.54	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
111	20240712	111231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	100	2	0.49	150090050	7343	73.10	20300	20550	20100	26350	14250	20300	20439.88	1.31	-2080	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6690	-15.79	3.16	12	0.02	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
112	20240712	101233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20450	150	2	0.74	130006900	6355	63.27	20300	20550	20100	26350	14250	20300	20457.42	1.31	-2382	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6707	-15.83	3.17	12	0.02	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
113	20240712	091230	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20450	150	2	0.74	54429250	2661	26.49	20300	20550	20100	26350	14250	20300	20454.43	1.31	-1063	20766	20532	20266	20032	19766	20650	20150	33	6050	100	14210	50	1	32794652	6707	-15.83	3.17	12	0.01	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.04	N	403550	100	32 억	429519	N	N	48	N	N
114	20240711	161224	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	200	2	1.00	203459100	10045	108.47	20200	20500	20000	26100	14100	20100	20254.76	1.32	-1946	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6657	-15.71	3.14	12	0.03	-1292.00	6458.00	22550	20240325	-9.98	11370	20231010	78.54	22550	-9.98	20240325	15320	32.51	20240102	22550	-9.98	20240325	11370	78.54	20231010	0.05	N	403550	100	32 억	431368	N	N	48	N	N
115	20240711	151232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	150	2	0.75	171052850	8449	91.23	20200	20500	20000	26100	14100	20100	20245.34	1.32	-1354	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6641	-15.67	3.14	12	0.03	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
116	20240711	141233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	0	3	0.00	110698700	5465	59.01	20200	20500	20100	26100	14100	20100	20255.94	1.32	-114	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6592	-15.56	3.11	12	0.02	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
117	20240711	131231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20200	100	2	0.50	102211550	5044	54.46	20200	20500	20100	26100	14100	20100	20263.99	1.32	-108	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6625	-15.63	3.13	12	0.02	-1292.00	6458.00	22550	20240325	-10.42	11370	20231010	77.66	22550	-10.42	20240325	15320	31.85	20240102	22550	-10.42	20240325	11370	77.66	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
118	20240711	121229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	150	2	0.75	91990400	4538	49.00	20200	20500	20100	26100	14100	20100	20271.13	1.32	-58	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6641	-15.67	3.14	12	0.01	-1292.00	6458.00	22550	20240325	-10.20	11370	20231010	78.10	22550	-10.20	20240325	15320	32.18	20240102	22550	-10.20	20240325	11370	78.10	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
119	20240711	111225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20200	100	2	0.50	88467600	4364	47.12	20200	20500	20100	26100	14100	20100	20272.14	1.32	65	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6625	-15.63	3.13	12	0.01	-1292.00	6458.00	22550	20240325	-10.42	11370	20231010	77.66	22550	-10.42	20240325	15320	31.85	20240102	22550	-10.42	20240325	11370	77.66	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
120	20240711	101228	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	200	2	1.00	68313750	3369	36.38	20200	20500	20100	26100	14100	20100	20277.16	1.32	-45	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6657	-15.71	3.14	12	0.01	-1292.00	6458.00	22550	20240325	-9.98	11370	20231010	78.54	22550	-9.98	20240325	15320	32.51	20240102	22550	-9.98	20240325	11370	78.54	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
121	20240711	091225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20150	50	2	0.25	27329900	1350	14.58	20200	20400	20100	26100	14100	20100	20244.37	1.32	6	20400	20250	20000	19850	19600	20325	19925	33	6000	100	14070	50	1	32794652	6608	-15.60	3.12	12	0.00	-1292.00	6458.00	22550	20240325	-10.64	11370	20231010	77.22	22550	-10.64	20240325	15320	31.53	20240102	22550	-10.64	20240325	11370	77.22	20231010	0.05	N	403550	100	32 억	431368	N	N	34	N	N
122	20240710	161219	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	250	2	1.26	185554230	9261	79.84	19800	20150	19750	25800	13900	19850	20036.05	1.32	333	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6592	-15.56	3.11	12	0.03	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.05	N	403550	100	32 억	432168	N	N	34	N	N
123	20240710	151225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	200	2	1.01	168778980	8426	72.64	19800	20150	19750	25800	13900	19850	20030.74	1.32	203	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6575	-15.52	3.10	12	0.03	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
124	20240710	141225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	200	2	1.01	140636230	7021	60.53	19800	20150	19750	25800	13900	19850	20030.80	1.32	538	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6575	-15.52	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
125	20240710	131224	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	200	2	1.01	128187130	6399	55.17	19800	20150	19750	25800	13900	19850	20032.37	1.32	905	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6575	-15.52	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
126	20240710	121220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	200	2	1.01	115645480	5774	49.78	19800	20150	19750	25800	13900	19850	20028.66	1.32	524	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6575	-15.52	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
127	20240710	111223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20100	250	2	1.26	91726890	4580	39.49	19800	20150	19750	25800	13900	19850	20027.71	1.32	211	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6592	-15.56	3.11	12	0.01	-1292.00	6458.00	22550	20240325	-10.86	11370	20231010	76.78	22550	-10.86	20240325	15320	31.20	20240102	22550	-10.86	20240325	11370	76.78	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
128	20240710	101218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	200	2	1.01	73312520	3662	31.57	19800	20150	19750	25800	13900	19850	20019.80	1.32	-381	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6575	-15.52	3.10	12	0.01	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
129	20240710	091224	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20000	150	2	0.76	42115100	2105	18.15	19800	20150	19750	25800	13900	19850	20007.17	1.32	-1127	20636	20242	19906	19512	19176	20440	19710	33	5950	100	13890	50	1	32794652	6559	-15.48	3.10	12	0.01	-1292.00	6458.00	22550	20240325	-11.31	11370	20231010	75.90	22550	-11.31	20240325	15320	30.55	20240102	22550	-11.31	20240325	11370	75.90	20231010	0.05	N	403550	100	32 억	432168	N	N	18	N	N
130	20240709	161215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19850	180	2	0.92	231916780	11597	129.10	19570	20300	19570	25550	13770	19670	19998.00	1.30	3757	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6510	-15.36	3.07	12	0.04	-1292.00	6458.00	22550	20240325	-11.97	11370	20231010	74.58	22550	-11.97	20240325	15320	29.57	20240102	22550	-11.97	20240325	11370	74.58	20231010	0.05	N	403550	100	32 억	427309	N	N	18	N	N
131	20240709	151222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19920	250	2	1.27	218771110	10936	121.74	19570	20300	19570	25550	13770	19670	20004.67	1.30	3693	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6533	-15.42	3.08	12	0.03	-1292.00	6458.00	22550	20240325	-11.66	11370	20231010	75.20	22550	-11.66	20240325	15320	30.03	20240102	22550	-11.66	20240325	11370	75.20	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
132	20240709	141222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19910	240	2	1.22	209352020	10463	116.48	19570	20300	19570	25550	13770	19670	20008.79	1.30	3603	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6529	-15.41	3.08	12	0.03	-1292.00	6458.00	22550	20240325	-11.71	11370	20231010	75.11	22550	-11.71	20240325	15320	29.96	20240102	22550	-11.71	20240325	11370	75.11	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
133	20240709	131227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19970	300	2	1.53	171673490	8569	95.39	19570	20300	19570	25550	13770	19670	20034.25	1.30	3532	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6549	-15.46	3.09	12	0.03	-1292.00	6458.00	22550	20240325	-11.44	11370	20231010	75.64	22550	-11.44	20240325	15320	30.35	20240102	22550	-11.44	20240325	11370	75.64	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
134	20240709	121227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19990	320	2	1.63	159837980	7977	88.80	19570	20300	19570	25550	13770	19670	20037.35	1.30	3309	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6556	-15.47	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.35	11370	20231010	75.81	22550	-11.35	20240325	15320	30.48	20240102	22550	-11.35	20240325	11370	75.81	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
135	20240709	111228	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20000	330	2	1.68	137135450	6841	76.15	19570	20300	19570	25550	13770	19670	20046.11	1.30	2562	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	50	1	32794652	6559	-15.48	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.31	11370	20231010	75.90	22550	-11.31	20240325	15320	30.55	20240102	22550	-11.31	20240325	11370	75.90	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
136	20240709	101223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20050	380	2	1.93	100541200	5019	55.87	19570	20300	19570	25550	13770	19670	20032.12	1.30	2011	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	50	1	32794652	6575	-15.52	3.10	12	0.02	-1292.00	6458.00	22550	20240325	-11.09	11370	20231010	76.34	22550	-11.09	20240325	15320	30.87	20240102	22550	-11.09	20240325	11370	76.34	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
137	20240709	091220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19870	200	2	1.02	25265120	1275	14.19	19570	19870	19570	25550	13770	19670	19815.78	1.30	-261	19996	19832	19586	19422	19176	19915	19505	33	5880	100	13760	10	1	32794652	6516	-15.38	3.08	12	0.00	-1292.00	6458.00	22550	20240325	-11.88	11370	20231010	74.76	22550	-11.88	20240325	15320	29.70	20240102	22550	-11.88	20240325	11370	74.76	20231010	0.05	N	403550	100	32 억	427309	N	N	49	N	N
138	20240708	161213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19670	170	2	0.87	176727320	8983	66.20	19500	19750	19340	25350	13650	19500	19673.53	1.30	-1755	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6451	-15.22	3.05	12	0.03	-1292.00	6458.00	22550	20240325	-12.77	11370	20231010	73.00	22550	-12.77	20240325	15320	28.39	20240102	22550	-12.77	20240325	11370	73.00	20231010	0.05	N	403550	100	32 억	427633	N	N	49	N	N
139	20240708	151215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19690	190	2	0.97	172672820	8777	64.68	19500	19750	19340	25350	13650	19500	19673.33	1.30	-1760	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6457	-15.24	3.05	12	0.03	-1292.00	6458.00	22550	20240325	-12.68	11370	20231010	73.18	22550	-12.68	20240325	15320	28.52	20240102	22550	-12.68	20240325	11370	73.18	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
140	20240708	141218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19660	160	2	0.82	162507060	8260	60.87	19500	19750	19340	25350	13650	19500	19673.98	1.30	-1849	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6447	-15.22	3.04	12	0.03	-1292.00	6458.00	22550	20240325	-12.82	11370	20231010	72.91	22550	-12.82	20240325	15320	28.33	20240102	22550	-12.82	20240325	11370	72.91	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
141	20240708	131212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19680	180	2	0.92	158161890	8039	59.24	19500	19750	19340	25350	13650	19500	19674.32	1.30	-1719	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6454	-15.23	3.05	12	0.02	-1292.00	6458.00	22550	20240325	-12.73	11370	20231010	73.09	22550	-12.73	20240325	15320	28.46	20240102	22550	-12.73	20240325	11370	73.09	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
142	20240708	121214	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19720	220	2	1.13	134150800	6819	50.25	19500	19750	19340	25350	13650	19500	19673.09	1.30	-2034	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6467	-15.26	3.05	12	0.02	-1292.00	6458.00	22550	20240325	-12.55	11370	20231010	73.44	22550	-12.55	20240325	15320	28.72	20240102	22550	-12.55	20240325	11370	73.44	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
143	20240708	111212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19690	190	2	0.97	125612340	6386	47.06	19500	19750	19340	25350	13650	19500	19669.96	1.30	-2120	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6457	-15.24	3.05	12	0.02	-1292.00	6458.00	22550	20240325	-12.68	11370	20231010	73.18	22550	-12.68	20240325	15320	28.52	20240102	22550	-12.68	20240325	11370	73.18	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
144	20240708	101212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19600	100	2	0.51	110891340	5636	41.53	19500	19750	19340	25350	13650	19500	19675.54	1.30	-1863	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6428	-15.17	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.08	11370	20231010	72.38	22550	-13.08	20240325	15320	27.94	20240102	22550	-13.08	20240325	11370	72.38	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
145	20240708	091211	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19700	200	2	1.03	71148600	3618	26.66	19500	19700	19340	25350	13650	19500	19665.17	1.30	-2401	19980	19740	19540	19300	19100	19640	19200	33	5850	100	13650	10	1	32794652	6461	-15.25	3.05	12	0.01	-1292.00	6458.00	22550	20240325	-12.64	11370	20231010	73.26	22550	-12.64	20240325	15320	28.59	20240102	22550	-12.64	20240325	11370	73.26	20231010	0.05	N	403550	100	32 억	427633	N	N	95	N	N
146	20240705	161206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	-30	5	-0.15	265974790	13570	202.93	19780	19780	19340	25350	13680	19530	19600.21	1.31	-1895	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6395	-15.09	3.02	12	0.04	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.05	N	403550	100	32 억	428349	N	N	95	N	N
147	20240705	151210	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	-30	5	-0.15	258797760	13202	197.43	19780	19780	19340	25350	13680	19530	19602.92	1.31	-1968	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6395	-15.09	3.02	12	0.04	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
148	20240705	141211	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19600	70	2	0.36	247463310	12622	188.75	19780	19780	19340	25350	13680	19530	19605.71	1.31	-1792	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6428	-15.17	3.03	12	0.04	-1292.00	6458.00	22550	20240325	-13.08	11370	20231010	72.38	22550	-13.08	20240325	15320	27.94	20240102	22550	-13.08	20240325	11370	72.38	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
149	20240705	131209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19720	190	2	0.97	233041000	11886	177.75	19780	19780	19340	25350	13680	19530	19606.34	1.31	-1834	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6467	-15.26	3.05	12	0.04	-1292.00	6458.00	22550	20240325	-12.55	11370	20231010	73.44	22550	-12.55	20240325	15320	28.72	20240102	22550	-12.55	20240325	11370	73.44	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
150	20240705	121210	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19540	10	2	0.05	112412010	5717	85.49	19780	19780	19440	25350	13680	19530	19662.76	1.31	-2724	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6408	-15.12	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.35	11370	20231010	71.86	22550	-13.35	20240325	15320	27.55	20240102	22550	-13.35	20240325	11370	71.86	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
151	20240705	111206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19590	60	2	0.31	101885970	5179	77.45	19780	19780	19440	25350	13680	19530	19672.90	1.31	-2385	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6424	-15.16	3.03	12	0.02	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
152	20240705	101206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19600	70	2	0.36	80885850	4106	61.40	19780	19780	19440	25350	13680	19530	19699.43	1.31	-1783	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6428	-15.17	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.08	11370	20231010	72.38	22550	-13.08	20240325	15320	27.94	20240102	22550	-13.08	20240325	11370	72.38	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
153	20240705	091208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19700	170	2	0.87	30301250	1537	22.98	19780	19780	19620	25350	13680	19530	19714.54	1.31	-611	20190	19860	19560	19230	18930	20025	19395	33	5820	100	13670	10	1	32794652	6461	-15.25	3.05	12	0.00	-1292.00	6458.00	22550	20240325	-12.64	11370	20231010	73.26	22550	-12.64	20240325	15320	28.59	20240102	22550	-12.64	20240325	11370	73.26	20231010	0.05	N	403550	100	32 억	428349	N	N	43	N	N
154	20240704	161201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19530	130	2	0.67	130197340	6641	57.51	19260	19890	19260	25200	13580	19400	19605.08	1.31	-1992	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6405	-15.12	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.39	11370	20231010	71.77	22550	-13.39	20240325	15320	27.48	20240102	22550	-13.39	20240325	11370	71.77	20231010	0.05	N	403550	100	32 억	428876	N	N	43	N	N
155	20240704	151206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19510	110	2	0.57	112181940	5721	49.55	19260	19890	19260	25200	13580	19400	19608.80	1.31	-1971	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6398	-15.10	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.48	11370	20231010	71.59	22550	-13.48	20240325	15320	27.35	20240102	22550	-13.48	20240325	11370	71.59	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
156	20240704	141205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19500	100	2	0.52	104593490	5332	46.18	19260	19890	19260	25200	13580	19400	19616.18	1.31	-1746	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6395	-15.09	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
157	20240704	131205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19550	150	2	0.77	93347650	4756	41.19	19260	19890	19260	25200	13580	19400	19627.34	1.31	-1419	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6411	-15.13	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.30	11370	20231010	71.94	22550	-13.30	20240325	15320	27.61	20240102	22550	-13.30	20240325	11370	71.94	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
158	20240704	121205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19590	190	2	0.98	70067850	3567	30.89	19260	19890	19260	25200	13580	19400	19643.36	1.31	-1260	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6424	-15.16	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
159	20240704	111202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19590	190	2	0.98	53700050	2731	23.65	19260	19890	19260	25200	13580	19400	19663.15	1.31	-1348	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6424	-15.16	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.13	11370	20231010	72.30	22550	-13.13	20240325	15320	27.87	20240102	22550	-13.13	20240325	11370	72.30	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
160	20240704	101203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19600	200	2	1.03	45391940	2307	19.98	19260	19890	19260	25200	13580	19400	19675.74	1.31	-1084	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6428	-15.17	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.08	11370	20231010	72.38	22550	-13.08	20240325	15320	27.94	20240102	22550	-13.08	20240325	11370	72.38	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
161	20240704	091205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19580	180	2	0.93	29700670	1506	13.04	19260	19890	19260	25200	13580	19400	19721.56	1.31	-947	20153	19776	19393	19016	18633	19965	19205	33	5800	100	13580	10	1	32794652	6421	-15.15	3.03	12	0.00	-1292.00	6458.00	22550	20240325	-13.17	11370	20231010	72.21	22550	-13.17	20240325	15320	27.81	20240102	22550	-13.17	20240325	11370	72.21	20231010	0.05	N	403550	100	32 억	428876	N	N	17	N	N
162	20240703	161159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19400	210	2	1.09	224219000	11543	88.96	19010	19770	19010	24900	13440	19190	19425.00	1.29	2252	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6362	-15.02	3.00	12	0.04	-1292.00	6458.00	22550	20240325	-13.97	11370	20231010	70.62	22550	-13.97	20240325	15320	26.63	20240102	22550	-13.97	20240325	11370	70.62	20231010	0.05	N	403550	100	32 억	424683	N	N	17	N	N
163	20240703	151202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19420	230	2	1.20	212045770	10916	84.13	19010	19770	19010	24900	13440	19190	19425.23	1.29	2105	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6369	-15.03	3.01	12	0.03	-1292.00	6458.00	22550	20240325	-13.88	11370	20231010	70.80	22550	-13.88	20240325	15320	26.76	20240102	22550	-13.88	20240325	11370	70.80	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
164	20240703	141203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19430	240	2	1.25	170356620	8784	67.70	19010	19770	19010	24900	13440	19190	19393.97	1.29	1814	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6372	-15.04	3.01	12	0.03	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
165	20240703	131202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19330	140	2	0.73	108520680	5593	43.11	19010	19770	19010	24900	13440	19190	19402.95	1.29	-477	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6339	-14.96	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.28	11370	20231010	70.01	22550	-14.28	20240325	15320	26.17	20240102	22550	-14.28	20240325	11370	70.01	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
166	20240703	121201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19330	140	2	0.73	90457520	4658	35.90	19010	19770	19010	24900	13440	19190	19419.82	1.29	-840	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6339	-14.96	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.28	11370	20231010	70.01	22550	-14.28	20240325	15320	26.17	20240102	22550	-14.28	20240325	11370	70.01	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
167	20240703	111203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19310	120	2	0.63	83893430	4318	33.28	19010	19770	19010	24900	13440	19190	19428.77	1.29	-829	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6333	-14.95	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
168	20240703	101204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19290	100	2	0.52	73111310	3760	28.98	19010	19770	19010	24900	13440	19190	19444.50	1.29	-662	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6326	-14.93	2.99	12	0.01	-1292.00	6458.00	22550	20240325	-14.46	11370	20231010	69.66	22550	-14.46	20240325	15320	25.91	20240102	22550	-14.46	20240325	11370	69.66	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
169	20240703	091200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19440	250	2	1.30	26707290	1362	10.50	19010	19770	19010	24900	13440	19190	19608.88	1.29	-898	19690	19440	19200	18950	18710	19565	19075	33	5710	100	13430	10	1	32794652	6375	-15.05	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.79	11370	20231010	70.98	22550	-13.79	20240325	15320	26.89	20240102	22550	-13.79	20240325	11370	70.98	20231010	0.05	N	403550	100	32 억	424683	N	N	28	N	N
170	20240702	161156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19190	20	2	0.10	248793280	12974	108.43	19060	19450	18960	24900	13420	19170	19176.24	1.30	-2405	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6293	-14.85	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.05	N	403550	100	32 억	425337	N	N	28	N	N
171	20240702	151158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19190	20	2	0.10	232009890	12098	101.11	19060	19450	18960	24900	13420	19170	19177.54	1.30	-2118	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6293	-14.85	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.90	11370	20231010	68.78	22550	-14.90	20240325	15320	25.26	20240102	22550	-14.90	20240325	11370	68.78	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
172	20240702	141159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19180	10	2	0.05	204529690	10663	89.12	19060	19450	18960	24900	13420	19170	19181.25	1.30	-2180	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6290	-14.85	2.97	12	0.03	-1292.00	6458.00	22550	20240325	-14.94	11370	20231010	68.69	22550	-14.94	20240325	15320	25.20	20240102	22550	-14.94	20240325	11370	68.69	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
173	20240702	131159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-170	5	-0.89	171669570	8938	74.70	19060	19450	19000	24900	13420	19170	19206.71	1.30	-1819	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6231	-14.71	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
174	20240702	121159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	-120	5	-0.63	158658890	8254	68.98	19060	19450	19000	24900	13420	19170	19222.06	1.30	-1420	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6247	-14.74	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
175	20240702	111158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	-20	5	-0.10	144081320	7490	62.60	19060	19450	19000	24900	13420	19170	19236.49	1.30	-891	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6280	-14.82	2.97	12	0.02	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
176	20240702	101158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	-120	5	-0.63	118367610	6142	51.33	19060	19450	19000	24900	13420	19170	19271.83	1.30	-1019	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6247	-14.74	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
177	20240702	091159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19290	120	2	0.63	27832510	1445	12.08	19060	19360	19010	24900	13420	19170	19261.25	1.30	-432	19783	19476	19323	19016	18863	19400	18940	33	5730	100	13410	10	1	32794652	6326	-14.93	2.99	12	0.00	-1292.00	6458.00	22550	20240325	-14.46	11370	20231010	69.66	22550	-14.46	20240325	15320	25.91	20240102	22550	-14.46	20240325	11370	69.66	20231010	0.05	N	403550	100	32 억	425337	N	N	68	N	N
178	20240701	161154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19170	-230	5	-1.19	225543520	11625	70.78	19310	19630	19170	25200	13580	19400	19401.65	1.31	-6490	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6287	-14.84	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.99	11370	20231010	68.60	22550	-14.99	20240325	15320	25.13	20240102	22550	-14.99	20240325	11370	68.60	20231010	0.06	N	403550	100	32 억	429362	N	N	68	N	N
179	20240701	151157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19360	-40	5	-0.21	210236730	10830	65.94	19310	19630	19170	25200	13580	19400	19412.44	1.31	-6088	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6349	-14.98	3.00	12	0.03	-1292.00	6458.00	22550	20240325	-14.15	11370	20231010	70.27	22550	-14.15	20240325	15320	26.37	20240102	22550	-14.15	20240325	11370	70.27	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
180	20240701	141155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	-150	5	-0.77	184731990	9506	57.88	19310	19630	19200	25200	13580	19400	19433.20	1.31	-5376	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6313	-14.90	2.98	12	0.03	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
181	20240701	131155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19280	-120	5	-0.62	132909670	6823	41.55	19310	19630	19270	25200	13580	19400	19479.65	1.31	-3221	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6323	-14.92	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.50	11370	20231010	69.57	22550	-14.50	20240325	15320	25.85	20240102	22550	-14.50	20240325	11370	69.57	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
182	20240701	121158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19360	-40	5	-0.21	119928390	6151	37.45	19310	19630	19270	25200	13580	19400	19497.38	1.31	-2692	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6349	-14.98	3.00	12	0.02	-1292.00	6458.00	22550	20240325	-14.15	11370	20231010	70.27	22550	-14.15	20240325	15320	26.37	20240102	22550	-14.15	20240325	11370	70.27	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
183	20240701	111151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19490	90	2	0.46	112467640	5766	35.11	19310	19630	19270	25200	13580	19400	19505.31	1.31	-2345	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6392	-15.09	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.57	11370	20231010	71.42	22550	-13.57	20240325	15320	27.22	20240102	22550	-13.57	20240325	11370	71.42	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
184	20240701	101150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19570	170	2	0.88	86198120	4419	26.91	19310	19630	19270	25200	13580	19400	19506.25	1.31	-1749	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6418	-15.15	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.22	11370	20231010	72.12	22550	-13.22	20240325	15320	27.74	20240102	22550	-13.22	20240325	11370	72.12	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N
185	20240701	091148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19550	150	2	0.77	21200920	1085	6.61	19310	19630	19310	25200	13580	19400	19540.02	1.31	-1025	19920	19660	19420	19160	18920	19790	19290	33	5800	100	13580	10	1	32794652	6411	-15.13	3.03	12	0.00	-1292.00	6458.00	22550	20240325	-13.30	11370	20231010	71.94	22550	-13.30	20240325	15320	27.61	20240102	22550	-13.30	20240325	11370	71.94	20231010	0.06	N	403550	100	32 억	429362	N	N	24	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History