KissMeData/181710/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160927	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19230	160	2	0.84	1213731880	63173	46.78	19050	19400	19020	24750	13350	19070	19212.71	11.33	24713	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6493	-79.14	0.40	12	0.19	-243.00	48250.00	29250	20240220	-34.26	19020	20240731	1.10	29250	-34.26	20240220	19020	1.10	20240731	29250	-34.26	20240220	19020	1.10	20240731	1.04	N	181710	500	187 억	3825047	N	N	124	N	N
3	20240731	150940	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19270	200	2	1.05	1071864190	55803	41.32	19050	19400	19020	24750	13350	19070	19208.00	11.33	22912	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6507	-79.30	0.40	12	0.17	-243.00	48250.00	29250	20240220	-34.12	19020	20240731	1.31	29250	-34.12	20240220	19020	1.31	20240731	29250	-34.12	20240220	19020	1.31	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
4	20240731	140939	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19150	80	2	0.42	765734310	39857	29.51	19050	19400	19020	24750	13350	19070	19212.04	11.33	11307	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6466	-78.81	0.40	12	0.12	-243.00	48250.00	29250	20240220	-34.53	19020	20240731	0.68	29250	-34.53	20240220	19020	0.68	20240731	29250	-34.53	20240220	19020	0.68	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
5	20240731	130935	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19200	130	2	0.68	587878100	30585	22.65	19050	19400	19020	24750	13350	19070	19221.12	11.33	7727	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6483	-79.01	0.40	12	0.09	-243.00	48250.00	29250	20240220	-34.36	19020	20240731	0.95	29250	-34.36	20240220	19020	0.95	20240731	29250	-34.36	20240220	19020	0.95	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
6	20240731	120935	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19300	230	2	1.21	388686690	20280	15.02	19050	19330	19020	24750	13350	19070	19166.01	11.33	3183	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6517	-79.42	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.02	19020	20240731	1.47	29250	-34.02	20240220	19020	1.47	20240731	29250	-34.02	20240220	19020	1.47	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
7	20240731	110938	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19180	110	2	0.58	290237490	15169	11.23	19050	19230	19020	24750	13350	19070	19133.59	11.33	2566	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6476	-78.93	0.40	12	0.04	-243.00	48250.00	29250	20240220	-34.43	19020	20240731	0.84	29250	-34.43	20240220	19020	0.84	20240731	29250	-34.43	20240220	19020	0.84	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
8	20240731	100934	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19150	80	2	0.42	185087390	9684	7.17	19050	19220	19020	24750	13350	19070	19112.70	11.33	2149	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6466	-78.81	0.40	12	0.03	-243.00	48250.00	29250	20240220	-34.53	19020	20240731	0.68	29250	-34.53	20240220	19020	0.68	20240731	29250	-34.53	20240220	19020	0.68	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
9	20240731	090933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19070	0	3	0.00	22448880	1177	0.87	19050	19130	19050	24750	13350	19070	19072.97	11.33	-304	19630	19350	19200	18920	18770	19275	18845	188	5680	500	13730	10	1	33766123	6439	-78.48	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.80	19050	20240731	0.10	29250	-34.80	20240220	19050	0.10	20240731	29250	-34.80	20240220	19050	0.10	20240731	1.04	N	181710	500	187 억	3825047	N	N	667	N	N
10	20240730	160910	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19070	-380	5	-1.95	2589941560	134719	136.71	19320	19480	19050	25250	13620	19450	19225.04	11.28	15637	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6439	-78.48	0.40	12	0.40	-243.00	48250.00	29250	20240220	-34.80	19050	20240730	0.10	29250	-34.80	20240220	19050	0.10	20240730	29250	-34.80	20240220	19050	0.10	20240730	1.01	N	181710	500	187 억	3809386	N	N	667	N	N
11	20240730	150928	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19060	-390	5	-2.01	2478628240	128881	130.79	19320	19480	19050	25250	13620	19450	19231.91	11.28	14357	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6436	-78.44	0.40	12	0.38	-243.00	48250.00	29250	20240220	-34.84	19050	20240730	0.05	29250	-34.84	20240220	19050	0.05	20240730	29250	-34.84	20240220	19050	0.05	20240730	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
12	20240730	140917	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19140	-310	5	-1.59	1812379070	93988	95.38	19320	19480	19120	25250	13620	19450	19283.09	11.28	12728	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6463	-78.77	0.40	12	0.28	-243.00	48250.00	29250	20240220	-34.56	19120	20240730	0.10	29250	-34.56	20240220	19120	0.10	20240730	29250	-34.56	20240220	19120	0.10	20240730	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
13	20240730	130921	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19250	-200	5	-1.03	1338128740	69258	70.28	19320	19480	19230	25250	13620	19450	19320.93	11.28	9326	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6500	-79.22	0.40	12	0.21	-243.00	48250.00	29250	20240220	-34.19	19230	20240730	0.10	29250	-34.19	20240220	19230	0.10	20240730	29250	-34.19	20240220	19230	0.10	20240730	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
14	20240730	120915	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19320	-130	5	-0.67	865914040	44750	45.41	19320	19480	19280	25250	13620	19450	19350.03	11.28	4840	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6524	-79.51	0.40	12	0.13	-243.00	48250.00	29250	20240220	-33.95	19280	20240730	0.21	29250	-33.95	20240220	19280	0.21	20240730	29250	-33.95	20240220	19280	0.21	20240730	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
15	20240730	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19350	-100	5	-0.51	578677350	29880	30.32	19320	19480	19320	25250	13620	19450	19366.71	11.28	2332	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6534	-79.63	0.40	12	0.09	-243.00	48250.00	29250	20240220	-33.85	19300	20240729	0.26	29250	-33.85	20240220	19300	0.26	20240729	29250	-33.85	20240220	19300	0.26	20240729	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
16	20240730	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-70	5	-0.36	418783410	21618	21.94	19320	19480	19320	25250	13620	19450	19371.98	11.28	-586	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6544	-79.75	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.74	19300	20240729	0.41	29250	-33.74	20240220	19300	0.41	20240729	29250	-33.74	20240220	19300	0.41	20240729	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
17	20240730	090931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	0	3	0.00	129622710	6680	6.78	19320	19480	19320	25250	13620	19450	19404.60	11.28	2117	19790	19620	19460	19290	19130	19540	19210	188	5800	500	14000	10	1	33766123	6568	-80.04	0.40	12	0.02	-243.00	48250.00	29250	20240220	-33.50	19300	20240729	0.78	29250	-33.50	20240220	19300	0.78	20240729	29250	-33.50	20240220	19300	0.78	20240729	1.01	N	181710	500	187 억	3809386	N	N	23	N	N
18	20240729	160909	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19450	-140	5	-0.71	1911585390	98397	54.84	19590	19630	19300	25450	13720	19590	19427.06	11.25	9126	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6568	-80.04	0.40	12	0.29	-243.00	48250.00	29250	20240220	-33.50	19300	20240729	0.78	29250	-33.50	20240220	19300	0.78	20240729	29250	-33.50	20240220	19300	0.78	20240729	1.00	N	181710	500	187 억	3798259	N	N	23	N	N
19	20240729	150924	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19390	-200	5	-1.02	1832434570	94315	52.56	19590	19630	19300	25450	13720	19590	19428.69	11.25	7824	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6547	-79.79	0.40	12	0.28	-243.00	48250.00	29250	20240220	-33.71	19300	20240729	0.47	29250	-33.71	20240220	19300	0.47	20240729	29250	-33.71	20240220	19300	0.47	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
20	20240729	140929	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19420	-170	5	-0.87	1523388500	78363	43.67	19590	19630	19300	25450	13720	19590	19439.94	11.25	5364	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6557	-79.92	0.40	12	0.23	-243.00	48250.00	29250	20240220	-33.61	19300	20240729	0.62	29250	-33.61	20240220	19300	0.62	20240729	29250	-33.61	20240220	19300	0.62	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
21	20240729	130928	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19500	-90	5	-0.46	1339021090	68884	38.39	19590	19630	19300	25450	13720	19590	19438.54	11.25	-869	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6584	-80.25	0.40	12	0.20	-243.00	48250.00	29250	20240220	-33.33	19300	20240729	1.04	29250	-33.33	20240220	19300	1.04	20240729	29250	-33.33	20240220	19300	1.04	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
22	20240729	120925	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19390	-200	5	-1.02	1099009760	56513	31.50	19590	19630	19300	25450	13720	19590	19446.75	11.25	-8286	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6547	-79.79	0.40	12	0.17	-243.00	48250.00	29250	20240220	-33.71	19300	20240729	0.47	29250	-33.71	20240220	19300	0.47	20240729	29250	-33.71	20240220	19300	0.47	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
23	20240729	110917	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19420	-170	5	-0.87	538790550	27586	15.37	19590	19630	19420	25450	13720	19590	19531.07	11.25	-6651	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6557	-79.92	0.40	12	0.08	-243.00	48250.00	29250	20240220	-33.61	19420	20240729	0.00	29250	-33.61	20240220	19420	0.00	20240729	29250	-33.61	20240220	19420	0.00	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
24	20240729	100913	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19590	0	3	0.00	244247360	12479	6.95	19590	19630	19510	25450	13720	19590	19572.52	11.25	-1862	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6615	-80.62	0.41	12	0.04	-243.00	48250.00	29250	20240220	-33.03	19510	20240729	0.41	29250	-33.03	20240220	19510	0.41	20240729	29250	-33.03	20240220	19510	0.41	20240729	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
25	20240729	090913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	10	2	0.05	39248840	2004	1.12	19590	19630	19560	25450	13720	19590	19584.97	11.25	-207	20516	20052	19786	19322	19056	19920	19190	188	5860	500	14100	10	1	33766123	6618	-80.66	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.99	19520	20240726	0.41	29250	-32.99	20240220	19520	0.41	20240726	29250	-32.99	20240220	19520	0.41	20240726	1.00	N	181710	500	187 억	3798259	N	N	69	N	N
26	20240726	160900	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19590	-560	5	-2.78	3508396060	177910	212.63	20150	20250	19520	26150	14150	20150	19720.23	11.37	-43746	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6615	-80.62	0.41	12	0.53	-243.00	48250.00	29250	20240220	-33.03	19520	20240726	0.36	29250	-33.03	20240220	19520	0.36	20240726	29250	-33.03	20240220	19520	0.36	20240726	1.00	N	181710	500	187 억	3839095	N	N	69	N	N
27	20240726	150908	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19550	-600	5	-2.98	3366706150	170670	203.98	20150	20250	19520	26150	14150	20150	19726.41	11.37	-42396	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6601	-80.45	0.41	12	0.51	-243.00	48250.00	29250	20240220	-33.16	19520	20240726	0.15	29250	-33.16	20240220	19520	0.15	20240726	29250	-33.16	20240220	19520	0.15	20240726	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
28	20240726	140909	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19700	-450	5	-2.23	2645976940	133917	160.05	20150	20250	19520	26150	14150	20150	19758.33	11.37	-44729	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6652	-81.07	0.41	12	0.40	-243.00	48250.00	29250	20240220	-32.65	19520	20240726	0.92	29250	-32.65	20240220	19520	0.92	20240726	29250	-32.65	20240220	19520	0.92	20240726	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
29	20240726	130912	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19690	-460	5	-2.28	1815446860	91575	109.45	20150	20250	19670	26150	14150	20150	19824.70	11.37	-42337	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6649	-81.03	0.41	12	0.27	-243.00	48250.00	29250	20240220	-32.68	19670	20240726	0.10	29250	-32.68	20240220	19670	0.10	20240726	29250	-32.68	20240220	19670	0.10	20240726	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
30	20240726	120913	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19690	-460	5	-2.28	1505348670	75822	90.62	20150	20250	19680	26150	14150	20150	19853.72	11.37	-39933	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6649	-81.03	0.41	12	0.22	-243.00	48250.00	29250	20240220	-32.68	19680	20240726	0.05	29250	-32.68	20240220	19680	0.05	20240726	29250	-32.68	20240220	19680	0.05	20240726	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
31	20240726	110915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	-280	5	-1.39	803995510	40347	48.22	20150	20250	19810	26150	14150	20150	19927.02	11.37	-20622	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6709	-81.77	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.07	19780	20240705	0.46	29250	-32.07	20240220	19780	0.46	20240705	29250	-32.07	20240220	19780	0.46	20240705	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
32	20240726	100908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19980	-170	5	-0.84	425448910	21314	25.47	20150	20250	19880	26150	14150	20150	19961.01	11.37	-9814	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	10	1	33766123	6746	-82.22	0.41	12	0.06	-243.00	48250.00	29250	20240220	-31.69	19780	20240705	1.01	29250	-31.69	20240220	19780	1.01	20240705	29250	-31.69	20240220	19780	1.01	20240705	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
33	20240726	090906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	6092850	302	0.36	20150	20200	20150	26150	14150	20150	20175.00	11.37	-6	20603	20376	20173	19946	19743	20490	20060	188	6000	500	14500	50	1	33766123	6821	-83.13	0.42	12	0.00	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.00	N	181710	500	187 억	3839095	N	N	212	N	N
34	20240725	160906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-150	5	-0.74	1682791830	83671	202.91	20100	20400	19970	26350	14250	20300	20111.57	11.30	23458	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6804	-82.92	0.42	12	0.25	-243.00	48250.00	29250	20240220	-31.11	19780	20240705	1.87	29250	-31.11	20240220	19780	1.87	20240705	29250	-31.11	20240220	19780	1.87	20240705	1.01	N	181710	500	187 억	3815916	N	N	212	N	N
35	20240725	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	0	3	0.00	1560537580	77616	188.22	20100	20400	19970	26350	14250	20300	20105.87	11.30	22164	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6855	-83.54	0.42	12	0.23	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
36	20240725	140913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	1155818480	57595	139.67	20100	20250	19970	26350	14250	20300	20068.04	11.30	12740	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.17	-243.00	48250.00	29250	20240220	-31.45	19780	20240705	1.37	29250	-31.45	20240220	19780	1.37	20240705	29250	-31.45	20240220	19780	1.37	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
37	20240725	130906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-200	5	-0.99	927450830	46222	112.09	20100	20250	19970	26350	14250	20300	20065.14	11.30	8944	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6787	-82.72	0.42	12	0.14	-243.00	48250.00	29250	20240220	-31.28	19780	20240705	1.62	29250	-31.28	20240220	19780	1.62	20240705	29250	-31.28	20240220	19780	1.62	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
38	20240725	120913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-100	5	-0.49	844933680	42123	102.15	20100	20250	19970	26350	14250	20300	20058.73	11.30	7515	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6821	-83.13	0.42	12	0.12	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
39	20240725	110910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	679270430	33912	82.24	20100	20250	19970	26350	14250	20300	20030.39	11.30	3896	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.10	-243.00	48250.00	29250	20240220	-31.45	19780	20240705	1.37	29250	-31.45	20240220	19780	1.37	20240705	29250	-31.45	20240220	19780	1.37	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
40	20240725	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	483271670	24116	58.48	20100	20250	19970	26350	14250	20300	20039.46	11.30	2918	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.07	-243.00	48250.00	29250	20240220	-31.45	19780	20240705	1.37	29250	-31.45	20240220	19780	1.37	20240705	29250	-31.45	20240220	19780	1.37	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
41	20240725	090901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-200	5	-0.99	151371300	7539	18.28	20100	20250	20000	26350	14250	20300	20078.43	11.30	1776	20900	20600	20400	20100	19900	20500	20000	188	6050	500	14610	50	1	33766123	6787	-82.72	0.42	12	0.02	-243.00	48250.00	29250	20240220	-31.28	19780	20240705	1.62	29250	-31.28	20240220	19780	1.62	20240705	29250	-31.28	20240220	19780	1.62	20240705	1.01	N	181710	500	187 억	3815916	N	N	539	N	N
42	20240724	160900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	800557250	39191	65.05	20550	20700	20200	26700	14400	20550	20427.71	11.31	-5871	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6855	-83.54	0.42	12	0.12	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.04	N	181710	500	187 억	3819926	N	N	539	N	N
43	20240724	150913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	0	3	0.00	665641350	32569	54.06	20550	20700	20200	26700	14400	20550	20437.88	11.31	-5977	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6939	-84.57	0.43	12	0.10	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
44	20240724	140908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	594103400	29078	48.26	20550	20700	20200	26700	14400	20550	20431.37	11.31	-6050	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6905	-84.16	0.42	12	0.09	-243.00	48250.00	29250	20240220	-30.09	19780	20240705	3.39	29250	-30.09	20240220	19780	3.39	20240705	29250	-30.09	20240220	19780	3.39	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
45	20240724	130914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	532193550	26049	43.23	20550	20700	20200	26700	14400	20550	20430.48	11.31	-5332	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6905	-84.16	0.42	12	0.08	-243.00	48250.00	29250	20240220	-30.09	19780	20240705	3.39	29250	-30.09	20240220	19780	3.39	20240705	29250	-30.09	20240220	19780	3.39	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
46	20240724	120912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	444565500	21757	36.11	20550	20700	20200	26700	14400	20550	20433.22	11.31	-3135	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6905	-84.16	0.42	12	0.06	-243.00	48250.00	29250	20240220	-30.09	19780	20240705	3.39	29250	-30.09	20240220	19780	3.39	20240705	29250	-30.09	20240220	19780	3.39	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
47	20240724	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-50	5	-0.24	403455000	19749	32.78	20550	20700	20200	26700	14400	20550	20429.14	11.31	-2775	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6922	-84.36	0.42	12	0.06	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
48	20240724	100934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	0	3	0.00	323957150	15870	26.34	20550	20700	20200	26700	14400	20550	20413.18	11.31	-1338	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6939	-84.57	0.43	12	0.05	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
49	20240724	090901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	108800700	5358	8.89	20550	20550	20200	26700	14400	20550	20306.22	11.31	-2276	20983	20766	20633	20416	20283	20700	20350	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.02	-243.00	48250.00	29250	20240220	-30.43	19780	20240705	2.88	29250	-30.43	20240220	19780	2.88	20240705	29250	-30.43	20240220	19780	2.88	20240705	1.04	N	181710	500	187 억	3819926	N	N	139	N	N
50	20240723	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	-50	5	-0.24	1226267850	59453	90.00	20650	20850	20500	26750	14450	20600	20626.12	11.33	-8015	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6939	-84.57	0.43	12	0.18	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.01	N	181710	500	187 억	3824497	N	N	139	N	N
51	20240723	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	0	3	0.00	1018705250	49366	74.73	20650	20850	20500	26750	14450	20600	20635.80	11.33	-10578	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6956	-84.77	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
52	20240723	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	0	3	0.00	783203050	37929	57.42	20650	20850	20550	26750	14450	20600	20649.25	11.33	-8095	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6956	-84.77	0.43	12	0.11	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
53	20240723	130854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	50	2	0.24	636806400	30828	46.67	20650	20850	20550	26750	14450	20600	20656.85	11.33	-4561	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6973	-84.98	0.43	12	0.09	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
54	20240723	120900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	100	2	0.49	504700950	24430	36.98	20650	20850	20550	26750	14450	20600	20659.19	11.33	-2184	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6990	-85.19	0.43	12	0.07	-243.00	48250.00	29250	20240220	-29.23	19780	20240705	4.65	29250	-29.23	20240220	19780	4.65	20240705	29250	-29.23	20240220	19780	4.65	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
55	20240723	110902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	0	3	0.00	373676350	18078	27.37	20650	20850	20550	26750	14450	20600	20670.42	11.33	-3029	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6956	-84.77	0.43	12	0.05	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
56	20240723	100859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	0	3	0.00	197776950	9549	14.46	20650	20850	20600	26750	14450	20600	20712.39	11.33	-516	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	6956	-84.77	0.43	12	0.03	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
57	20240723	090906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	250	2	1.21	56612800	2733	4.14	20650	20850	20600	26750	14450	20600	20716.66	11.33	1126	21233	20916	20633	20316	20033	20775	20175	188	6150	500	14830	50	1	33766123	7040	-85.80	0.43	12	0.01	-243.00	48250.00	29250	20240220	-28.72	19780	20240705	5.41	29250	-28.72	20240220	19780	5.41	20240705	29250	-28.72	20240220	19780	5.41	20240705	1.01	N	181710	500	187 억	3824497	N	N	39	N	N
58	20240722	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-50	5	-0.24	1330721300	64783	95.94	20750	20950	20350	26800	14500	20650	20541.12	11.32	-2802	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6956	-84.77	0.43	12	0.19	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.04	N	181710	500	187 억	3822782	N	N	39	N	N
59	20240722	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	1199334400	58386	86.47	20750	20950	20350	26800	14500	20650	20541.47	11.32	-4327	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6922	-84.36	0.42	12	0.17	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
60	20240722	140905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	970008900	47187	69.88	20750	20950	20350	26800	14500	20650	20556.70	11.32	-5238	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6922	-84.36	0.42	12	0.14	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
61	20240722	130901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	732420550	35608	52.73	20750	20950	20350	26800	14500	20650	20568.99	11.32	-7216	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6922	-84.36	0.42	12	0.11	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
62	20240722	120858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	584773550	28398	42.06	20750	20950	20350	26800	14500	20650	20592.07	11.32	-4624	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6922	-84.36	0.42	12	0.08	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
63	20240722	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	-250	5	-1.21	490244950	23782	35.22	20750	20950	20350	26800	14500	20650	20614.12	11.32	-3016	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6888	-83.95	0.42	12	0.07	-243.00	48250.00	29250	20240220	-30.26	19780	20240705	3.13	29250	-30.26	20240220	19780	3.13	20240705	29250	-30.26	20240220	19780	3.13	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
64	20240722	100858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	272989600	13161	19.49	20750	20950	20550	26800	14500	20650	20742.31	11.32	-1155	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	6990	-85.19	0.43	12	0.04	-243.00	48250.00	29250	20240220	-29.23	19780	20240705	4.65	29250	-29.23	20240220	19780	4.65	20240705	29250	-29.23	20240220	19780	4.65	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
65	20240722	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	100	2	0.48	73322100	3536	5.24	20750	20750	20650	26800	14500	20650	20735.89	11.32	-2176	21383	21016	20783	20416	20183	20900	20300	188	6150	500	14860	50	1	33766123	7006	-85.39	0.43	12	0.01	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.04	N	181710	500	187 억	3822782	N	N	128	N	N
66	20240719	160835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-500	5	-2.36	1401115400	67490	71.43	21100	21150	20550	27450	14850	21150	20759.76	11.38	-24393	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	6973	-84.98	0.43	12	0.20	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.04	N	181710	500	187 억	3842721	N	N	128	N	N
67	20240719	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-450	5	-2.13	1320986100	63616	67.33	21100	21150	20550	27450	14850	21150	20764.29	11.38	-22751	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	6990	-85.19	0.43	12	0.19	-243.00	48250.00	29250	20240220	-29.23	19780	20240705	4.65	29250	-29.23	20240220	19780	4.65	20240705	29250	-29.23	20240220	19780	4.65	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
68	20240719	140847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-500	5	-2.36	1029079300	49489	52.38	21100	21150	20550	27450	14850	21150	20793.26	11.38	-17400	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	6973	-84.98	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
69	20240719	130837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-500	5	-2.36	773578600	37098	39.26	21100	21150	20650	27450	14850	21150	20851.36	11.38	-12918	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	6973	-84.98	0.43	12	0.11	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
70	20240719	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-350	5	-1.65	612885850	29339	31.05	21100	21150	20750	27450	14850	21150	20888.76	11.38	-10498	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	7023	-85.60	0.43	12	0.09	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
71	20240719	110846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	-400	5	-1.89	541953500	25923	27.44	21100	21150	20750	27450	14850	21150	20905.18	11.38	-9725	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	7006	-85.39	0.43	12	0.08	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
72	20240719	100807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-350	5	-1.65	387206450	18487	19.57	21100	21150	20800	27450	14850	21150	20943.49	11.38	-7538	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	7023	-85.60	0.43	12	0.05	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
73	20240719	090851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	74620900	3540	3.75	21100	21150	20950	27450	14850	21150	21076.94	11.38	-1253	21716	21432	20866	20582	20016	21575	20725	188	6300	500	15220	50	1	33766123	7108	-86.63	0.44	12	0.01	-243.00	48250.00	29250	20240220	-28.03	19780	20240705	6.42	29250	-28.03	20240220	19780	6.42	20240705	29250	-28.03	20240220	19780	6.42	20240705	1.04	N	181710	500	187 억	3842721	N	N	124	N	N
74	20240718	160830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	450	2	2.17	1955718000	94346	118.61	20650	21150	20300	26900	14500	20700	20727.15	11.26	33661	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	7142	-87.04	0.44	12	0.28	-243.00	48250.00	29250	20240220	-27.69	19780	20240705	6.93	29250	-27.69	20240220	19780	6.93	20240705	29250	-27.69	20240220	19780	6.93	20240705	1.04	N	181710	500	187 억	3800553	N	N	124	N	N
75	20240718	150838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	150	2	0.72	1590337300	76993	96.79	20650	20900	20300	26900	14500	20700	20655.61	11.26	26378	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	7040	-85.80	0.43	12	0.23	-243.00	48250.00	29250	20240220	-28.72	19780	20240705	5.41	29250	-28.72	20240220	19780	5.41	20240705	29250	-28.72	20240220	19780	5.41	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
76	20240718	140831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	0	3	0.00	1144056900	55526	69.81	20650	20800	20300	26900	14500	20700	20603.98	11.26	14729	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6990	-85.19	0.43	12	0.16	-243.00	48250.00	29250	20240220	-29.23	19780	20240705	4.65	29250	-29.23	20240220	19780	4.65	20240705	29250	-29.23	20240220	19780	4.65	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
77	20240718	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-50	5	-0.24	882460450	42876	53.90	20650	20800	20300	26900	14500	20700	20581.68	11.26	8476	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6973	-84.98	0.43	12	0.13	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
78	20240718	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-100	5	-0.48	712410250	34656	43.57	20650	20750	20300	26900	14500	20700	20556.61	11.26	3761	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6956	-84.77	0.43	12	0.10	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
79	20240718	110839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-50	5	-0.24	500224100	24364	30.63	20650	20700	20300	26900	14500	20700	20531.27	11.26	-523	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6973	-84.98	0.43	12	0.07	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
80	20240718	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-200	5	-0.97	331704700	16179	20.34	20650	20650	20300	26900	14500	20700	20502.15	11.26	-1276	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6922	-84.36	0.42	12	0.05	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
81	20240718	090840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-200	5	-0.97	73997650	3610	4.54	20650	20650	20300	26900	14500	20700	20497.85	11.26	58	21300	21000	20800	20500	20300	20900	20400	188	6200	500	14900	50	1	33766123	6922	-84.36	0.42	12	0.01	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.04	N	181710	500	187 억	3800553	N	N	160	N	N
82	20240717	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	150	2	0.73	1645418300	78970	152.62	20750	21100	20600	26700	14400	20550	20836.19	11.19	21113	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	6990	-85.19	0.43	12	0.23	-243.00	48250.00	29250	20240220	-29.23	19780	20240705	4.65	29250	-29.23	20240220	19780	4.65	20240705	29250	-29.23	20240220	19780	4.65	20240705	1.06	N	181710	500	187 억	3778324	N	N	160	N	N
83	20240717	150920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	250	2	1.22	1582967400	75958	146.80	20750	21100	20600	26700	14400	20550	20840.04	11.19	20383	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7023	-85.60	0.43	12	0.22	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
84	20240717	140917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	200	2	0.97	1217597950	58329	112.73	20750	21100	20600	26700	14400	20550	20874.66	11.19	13326	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7006	-85.39	0.43	12	0.17	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
85	20240717	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	350	2	1.70	1062874000	50899	98.37	20750	21100	20600	26700	14400	20550	20882.02	11.19	11142	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7057	-86.01	0.43	12	0.15	-243.00	48250.00	29250	20240220	-28.55	19780	20240705	5.66	29250	-28.55	20240220	19780	5.66	20240705	29250	-28.55	20240220	19780	5.66	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
86	20240717	120917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	450	2	2.19	854461550	40940	79.12	20750	21100	20600	26700	14400	20550	20871.07	11.19	9839	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7091	-86.42	0.44	12	0.12	-243.00	48250.00	29250	20240220	-28.21	19780	20240705	6.17	29250	-28.21	20240220	19780	6.17	20240705	29250	-28.21	20240220	19780	6.17	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
87	20240717	110918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	200	2	0.97	613646700	29435	56.89	20750	21100	20600	26700	14400	20550	20847.52	11.19	7115	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7006	-85.39	0.43	12	0.09	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
88	20240717	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	250	2	1.22	427448300	20462	39.54	20750	21100	20600	26700	14400	20550	20889.86	11.19	4664	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7023	-85.60	0.43	12	0.06	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
89	20240717	090729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	250	2	1.22	47391800	2288	4.42	20750	20850	20600	26700	14400	20550	20713.20	11.19	1231	21050	20800	20650	20400	20250	20725	20325	188	6150	500	14790	50	1	33766123	7023	-85.60	0.43	12	0.01	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.06	N	181710	500	187 억	3778324	N	N	235	N	N
90	20240716	160919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	-300	5	-1.44	1066989550	51722	49.06	20850	20900	20500	27100	14600	20850	20629.43	11.19	141	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6939	-84.57	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.13	N	181710	500	187 억	3777919	N	N	235	N	N
91	20240716	150928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-250	5	-1.20	975727200	47281	44.84	20850	20900	20500	27100	14600	20850	20636.77	11.19	-145	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6956	-84.77	0.43	12	0.14	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
92	20240716	140925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	-300	5	-1.44	726685950	35159	33.35	20850	20900	20500	27100	14600	20850	20668.56	11.19	-2642	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6939	-84.57	0.43	12	0.10	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
93	20240716	130924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-200	5	-0.96	603961800	29191	27.69	20850	20900	20550	27100	14600	20850	20690.00	11.19	-3321	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6973	-84.98	0.43	12	0.09	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
94	20240716	120923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-200	5	-0.96	478738450	23121	21.93	20850	20900	20550	27100	14600	20850	20705.78	11.19	-1587	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6973	-84.98	0.43	12	0.07	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
95	20240716	110923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-250	5	-1.20	452889500	21871	20.74	20850	20900	20550	27100	14600	20850	20707.31	11.19	-1958	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	6956	-84.77	0.43	12	0.06	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
96	20240716	100924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	-100	5	-0.48	260091550	12519	11.87	20850	20900	20650	27100	14600	20850	20775.74	11.19	-4022	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	7006	-85.39	0.43	12	0.04	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
97	20240716	090922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-50	5	-0.24	11979650	576	0.55	20850	20850	20750	27100	14600	20850	20798.00	11.19	-59	21550	21200	20800	20450	20050	21000	20250	188	6250	500	15010	50	1	33766123	7023	-85.60	0.43	12	0.00	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.13	N	181710	500	187 억	3777919	N	N	338	N	N
98	20240715	160908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	2173362950	105163	105.47	21000	21150	20400	27300	14700	21000	20666.16	11.10	27635	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	7040	-85.80	0.43	12	0.31	-243.00	48250.00	29250	20240220	-28.72	19780	20240705	5.41	29250	-28.72	20240220	19780	5.41	20240705	29250	-28.72	20240220	19780	5.41	20240705	1.03	N	181710	500	187 억	3747472	N	N	338	N	N
99	20240715	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	2116542500	102438	102.74	21000	21150	20400	27300	14700	21000	20661.69	11.10	27693	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	7040	-85.80	0.43	12	0.30	-243.00	48250.00	29250	20240220	-28.72	19780	20240705	5.41	29250	-28.72	20240220	19780	5.41	20240705	29250	-28.72	20240220	19780	5.41	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
100	20240715	140913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-200	5	-0.95	1804655550	87399	87.66	21000	21150	20400	27300	14700	21000	20648.47	11.10	19372	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	7023	-85.60	0.43	12	0.26	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
101	20240715	130915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	-250	5	-1.19	1510998500	73223	73.44	21000	21150	20400	27300	14700	21000	20635.57	11.10	13737	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	7006	-85.39	0.43	12	0.22	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
102	20240715	120913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-350	5	-1.67	1264349650	61302	61.48	21000	21150	20400	27300	14700	21000	20624.93	11.10	8881	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	6973	-84.98	0.43	12	0.18	-243.00	48250.00	29250	20240220	-29.40	19780	20240705	4.40	29250	-29.40	20240220	19780	4.40	20240705	29250	-29.40	20240220	19780	4.40	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
103	20240715	110913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-500	5	-2.38	1022034400	49540	49.69	21000	21150	20400	27300	14700	21000	20630.49	11.10	4025	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	6922	-84.36	0.42	12	0.15	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
104	20240715	100913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-400	5	-1.90	709061350	34263	34.36	21000	21150	20450	27300	14700	21000	20694.67	11.10	1215	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	6956	-84.77	0.43	12	0.10	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
105	20240715	090915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	150	2	0.71	49503250	2350	2.36	21000	21150	21000	27300	14700	21000	21065.21	11.10	449	21800	21400	21150	20750	20500	21600	20950	188	6300	500	15120	50	1	33766123	7142	-87.04	0.44	12	0.01	-243.00	48250.00	29250	20240220	-27.69	19780	20240705	6.93	29250	-27.69	20240220	19780	6.93	20240705	29250	-27.69	20240220	19780	6.93	20240705	1.03	N	181710	500	187 억	3747472	N	N	37	N	N
106	20240712	160906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	0	3	0.00	2094132450	99246	68.86	20900	21550	20900	27300	14700	21000	21100.72	10.96	37086	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7091	-86.42	0.44	12	0.29	-243.00	48250.00	29250	20240220	-28.21	19780	20240705	6.17	29250	-28.21	20240220	19780	6.17	20240705	29250	-28.21	20240220	19780	6.17	20240705	1.05	N	181710	500	187 억	3699218	N	N	37	N	N
107	20240712	150912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	0	3	0.00	1880199400	89054	61.79	20900	21550	20900	27300	14700	21000	21113.07	10.96	31842	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7091	-86.42	0.44	12	0.26	-243.00	48250.00	29250	20240220	-28.21	19780	20240705	6.17	29250	-28.21	20240220	19780	6.17	20240705	29250	-28.21	20240220	19780	6.17	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
108	20240712	140916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	50	2	0.24	1448788300	68517	47.54	20900	21550	20900	27300	14700	21000	21145.02	10.96	24702	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7108	-86.63	0.44	12	0.20	-243.00	48250.00	29250	20240220	-28.03	19780	20240705	6.42	29250	-28.03	20240220	19780	6.42	20240705	29250	-28.03	20240220	19780	6.42	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
109	20240712	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	50	2	0.24	1260178300	59556	41.32	20900	21550	20900	27300	14700	21000	21159.64	10.96	20776	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7108	-86.63	0.44	12	0.18	-243.00	48250.00	29250	20240220	-28.03	19780	20240705	6.42	29250	-28.03	20240220	19780	6.42	20240705	29250	-28.03	20240220	19780	6.42	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
110	20240712	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	50	2	0.24	1032527800	48748	33.82	20900	21550	20900	27300	14700	21000	21181.05	10.96	15355	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7108	-86.63	0.44	12	0.14	-243.00	48250.00	29250	20240220	-28.03	19780	20240705	6.42	29250	-28.03	20240220	19780	6.42	20240705	29250	-28.03	20240220	19780	6.42	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
111	20240712	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	100	2	0.48	796646150	37539	26.04	20900	21550	20900	27300	14700	21000	21222.03	10.96	11835	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7125	-86.83	0.44	12	0.11	-243.00	48250.00	29250	20240220	-27.86	19780	20240705	6.67	29250	-27.86	20240220	19780	6.67	20240705	29250	-27.86	20240220	19780	6.67	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
112	20240712	100909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	350	2	1.67	547891100	25760	17.87	20900	21550	20900	27300	14700	21000	21269.42	10.96	10251	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7209	-87.86	0.44	12	0.08	-243.00	48250.00	29250	20240220	-27.01	19780	20240705	7.94	29250	-27.01	20240220	19780	7.94	20240705	29250	-27.01	20240220	19780	7.94	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
113	20240712	090907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	150	2	0.71	72582300	3453	2.40	20900	21150	20900	27300	14700	21000	21020.27	10.96	702	21933	21466	21083	20616	20233	21700	20850	188	6300	500	15120	50	1	33766123	7142	-87.04	0.44	12	0.01	-243.00	48250.00	29250	20240220	-27.69	19780	20240705	6.93	29250	-27.69	20240220	19780	6.93	20240705	29250	-27.69	20240220	19780	6.93	20240705	1.05	N	181710	500	187 억	3699218	N	N	246	N	N
114	20240711	160902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	200	2	0.96	3053955900	143913	177.15	20800	21550	20700	27000	14600	20800	21221.04	10.90	7556	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7091	-86.42	0.44	12	0.43	-243.00	48250.00	29250	20240220	-28.21	19780	20240705	6.17	29250	-28.21	20240220	19780	6.17	20240705	29250	-28.21	20240220	19780	6.17	20240705	1.02	N	181710	500	187 억	3682098	N	N	246	N	N
115	20240711	150909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	250	2	1.20	2921115100	137588	169.36	20800	21550	20700	27000	14600	20800	21230.89	10.90	5467	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7108	-86.63	0.44	12	0.41	-243.00	48250.00	29250	20240220	-28.03	19780	20240705	6.42	29250	-28.03	20240220	19780	6.42	20240705	29250	-28.03	20240220	19780	6.42	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
116	20240711	140909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	450	2	2.16	2445279950	115010	141.57	20800	21550	20700	27000	14600	20800	21261.46	10.90	163	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7175	-87.45	0.44	12	0.34	-243.00	48250.00	29250	20240220	-27.35	19780	20240705	7.43	29250	-27.35	20240220	19780	7.43	20240705	29250	-27.35	20240220	19780	7.43	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
117	20240711	130908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	600	2	2.88	2112420150	99373	122.32	20800	21550	20700	27000	14600	20800	21257.49	10.90	-2741	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7226	-88.07	0.44	12	0.29	-243.00	48250.00	29250	20240220	-26.84	19780	20240705	8.19	29250	-26.84	20240220	19780	8.19	20240705	29250	-26.84	20240220	19780	8.19	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
118	20240711	120907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	550	2	2.64	1699240600	80057	98.54	20800	21550	20700	27000	14600	20800	21225.38	10.90	-6813	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7209	-87.86	0.44	12	0.24	-243.00	48250.00	29250	20240220	-27.01	19780	20240705	7.94	29250	-27.01	20240220	19780	7.94	20240705	29250	-27.01	20240220	19780	7.94	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
119	20240711	110903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	200	2	0.96	1133241550	53452	65.80	20800	21550	20700	27000	14600	20800	21201.11	10.90	-4806	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7091	-86.42	0.44	12	0.16	-243.00	48250.00	29250	20240220	-28.21	19780	20240705	6.17	29250	-28.21	20240220	19780	6.17	20240705	29250	-28.21	20240220	19780	6.17	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
120	20240711	100906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	450	2	2.16	822202750	38811	47.77	20800	21550	20700	27000	14600	20800	21184.79	10.90	-1774	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7175	-87.45	0.44	12	0.11	-243.00	48250.00	29250	20240220	-27.35	19780	20240705	7.43	29250	-27.35	20240220	19780	7.43	20240705	29250	-27.35	20240220	19780	7.43	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
121	20240711	090903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	50	2	0.24	80744950	3879	4.77	20800	20900	20700	27000	14600	20800	20815.92	10.90	-2228	21200	21000	20600	20400	20000	21100	20500	188	6200	500	14970	50	1	33766123	7040	-85.80	0.43	12	0.01	-243.00	48250.00	29250	20240220	-28.72	19780	20240705	5.41	29250	-28.72	20240220	19780	5.41	20240705	29250	-28.72	20240220	19780	5.41	20240705	1.02	N	181710	500	187 억	3682098	N	N	263	N	N
122	20240710	160901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	450	2	2.21	1665783900	80896	102.06	20350	20800	20200	26450	14250	20350	20590.37	10.83	14246	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	7023	-85.60	0.43	12	0.24	-243.00	48250.00	29250	20240220	-28.89	19780	20240705	5.16	29250	-28.89	20240220	19780	5.16	20240705	29250	-28.89	20240220	19780	5.16	20240705	1.03	N	181710	500	187 억	3657665	N	N	263	N	N
123	20240710	150903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	400	2	1.97	1527275550	74226	93.65	20350	20800	20200	26450	14250	20350	20576.02	10.83	14939	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	7006	-85.39	0.43	12	0.22	-243.00	48250.00	29250	20240220	-29.06	19780	20240705	4.90	29250	-29.06	20240220	19780	4.90	20240705	29250	-29.06	20240220	19780	4.90	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
124	20240710	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	200	2	0.98	1204285300	58602	73.94	20350	20750	20200	26450	14250	20350	20550.24	10.83	14709	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6939	-84.57	0.43	12	0.17	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
125	20240710	130903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	250	2	1.23	1043861250	50800	64.09	20350	20750	20200	26450	14250	20350	20548.45	10.83	15289	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6956	-84.77	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
126	20240710	120901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	250	2	1.23	902690200	43945	55.44	20350	20750	20200	26450	14250	20350	20541.36	10.83	13362	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6956	-84.77	0.43	12	0.13	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
127	20240710	110902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	250	2	1.23	737262800	35926	45.33	20350	20750	20200	26450	14250	20350	20521.71	10.83	9334	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6956	-84.77	0.43	12	0.11	-243.00	48250.00	29250	20240220	-29.57	19780	20240705	4.15	29250	-29.57	20240220	19780	4.15	20240705	29250	-29.57	20240220	19780	4.15	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
128	20240710	100858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	150	2	0.74	202958750	9979	12.59	20350	20550	20200	26450	14250	20350	20338.59	10.83	-2376	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6922	-84.36	0.42	12	0.03	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
129	20240710	090904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	0	3	0.00	29495500	1450	1.83	20350	20450	20300	26450	14250	20350	20341.72	10.83	-872	20916	20632	20366	20082	19816	20500	19950	188	6100	500	14650	50	1	33766123	6871	-83.74	0.42	12	0.00	-243.00	48250.00	29250	20240220	-30.43	19780	20240705	2.88	29250	-30.43	20240220	19780	2.88	20240705	29250	-30.43	20240220	19780	2.88	20240705	1.03	N	181710	500	187 억	3657665	N	N	521	N	N
130	20240709	160857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	1606887750	79116	146.54	20550	20650	20100	26700	14400	20550	20310.26	10.80	9416	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.23	-243.00	48250.00	29250	20240220	-30.43	19780	20240705	2.88	29250	-30.43	20240220	19780	2.88	20240705	29250	-30.43	20240220	19780	2.88	20240705	1.02	N	181710	500	187 억	3648207	N	N	521	N	N
131	20240709	150901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	1539768600	75815	140.43	20550	20650	20100	26700	14400	20550	20309.55	10.80	9364	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.22	-243.00	48250.00	29250	20240220	-30.43	19780	20240705	2.88	29250	-30.43	20240220	19780	2.88	20240705	29250	-30.43	20240220	19780	2.88	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
132	20240709	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	1137684000	55974	103.68	20550	20650	20100	26700	14400	20550	20325.22	10.80	7145	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6855	-83.54	0.42	12	0.17	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
133	20240709	130904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-300	5	-1.46	765506850	37587	69.62	20550	20650	20250	26700	14400	20550	20366.27	10.80	1835	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6838	-83.33	0.42	12	0.11	-243.00	48250.00	29250	20240220	-30.77	19780	20240705	2.38	29250	-30.77	20240220	19780	2.38	20240705	29250	-30.77	20240220	19780	2.38	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
134	20240709	120905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	634304550	31125	57.65	20550	20650	20250	26700	14400	20550	20379.26	10.80	756	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6855	-83.54	0.42	12	0.09	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
135	20240709	110906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	529916450	25980	48.12	20550	20650	20250	26700	14400	20550	20397.09	10.80	-267	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6855	-83.54	0.42	12	0.08	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
136	20240709	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	283942200	13869	25.69	20550	20650	20300	26700	14400	20550	20473.16	10.80	-1954	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6855	-83.54	0.42	12	0.04	-243.00	48250.00	29250	20240220	-30.60	19780	20240705	2.63	29250	-30.60	20240220	19780	2.63	20240705	29250	-30.60	20240220	19780	2.63	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
137	20240709	090900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	21458500	1047	1.94	20550	20550	20450	26700	14400	20550	20495.22	10.80	-314	20883	20716	20433	20266	19983	20800	20350	188	6150	500	14790	50	1	33766123	6905	-84.16	0.42	12	0.00	-243.00	48250.00	29250	20240220	-30.09	19780	20240705	3.39	29250	-30.09	20240220	19780	3.39	20240705	29250	-30.09	20240220	19780	3.39	20240705	1.02	N	181710	500	187 억	3648207	N	N	241	N	N
138	20240708	160854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	300	2	1.48	1087127450	53486	42.64	20250	20600	20150	26300	14200	20250	20319.67	10.77	10056	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6939	-84.57	0.43	12	0.16	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.02	N	181710	500	187 억	3636917	N	N	241	N	N
139	20240708	150856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	300	2	1.48	1011143950	49786	39.69	20250	20600	20150	26300	14200	20250	20309.80	10.77	9443	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6939	-84.57	0.43	12	0.15	-243.00	48250.00	29250	20240220	-29.74	19780	20240705	3.89	29250	-29.74	20240220	19780	3.89	20240705	29250	-29.74	20240220	19780	3.89	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
140	20240708	140858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	250	2	1.23	753448150	37209	29.67	20250	20500	20150	26300	14200	20250	20249.08	10.77	10544	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6922	-84.36	0.42	12	0.11	-243.00	48250.00	29250	20240220	-29.91	19780	20240705	3.64	29250	-29.91	20240220	19780	3.64	20240705	29250	-29.91	20240220	19780	3.64	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
141	20240708	130855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	543465450	26867	21.42	20250	20350	20150	26300	14200	20250	20227.99	10.77	5648	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6821	-83.13	0.42	12	0.08	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
142	20240708	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	462500050	22860	18.23	20250	20350	20150	26300	14200	20250	20231.85	10.77	4126	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6821	-83.13	0.42	12	0.07	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
143	20240708	110854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	374711150	18515	14.76	20250	20350	20150	26300	14200	20250	20238.25	10.77	1811	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6821	-83.13	0.42	12	0.05	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
144	20240708	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	220189850	10876	8.67	20250	20350	20150	26300	14200	20250	20245.48	10.77	-1483	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6821	-83.13	0.42	12	0.03	-243.00	48250.00	29250	20240220	-30.94	19780	20240705	2.12	29250	-30.94	20240220	19780	2.12	20240705	29250	-30.94	20240220	19780	2.12	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
145	20240708	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	39037100	1928	1.54	20250	20300	20200	26300	14200	20250	20247.46	10.77	180	20630	20440	20110	19920	19590	20535	20015	188	6050	500	14580	50	1	33766123	6838	-83.33	0.42	12	0.01	-243.00	48250.00	29250	20240220	-30.77	19780	20240705	2.38	29250	-30.77	20240220	19780	2.38	20240705	29250	-30.77	20240220	19780	2.38	20240705	1.02	N	181710	500	187 억	3636917	N	N	255	N	N
146	20240705	160850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20250	200	2	1.00	2482408360	123902	127.85	20100	20300	19780	26050	14050	20050	20034.18	10.73	13613	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6838	-83.33	0.42	12	0.37	-243.00	48250.00	29250	20240220	-30.77	19780	20240705	2.38	29250	-30.77	20240220	19780	2.38	20240705	29250	-30.77	20240220	19780	2.38	20240705	0.95	N	181710	500	187 억	3623584	N	N	255	N	N
147	20240705	150854	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20250	200	2	1.00	2375557910	118628	122.41	20100	20300	19780	26050	14050	20050	20025.03	10.73	13785	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6838	-83.33	0.42	12	0.35	-243.00	48250.00	29250	20240220	-30.77	19780	20240705	2.38	29250	-30.77	20240220	19780	2.38	20240705	29250	-30.77	20240220	19780	2.38	20240705	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
148	20240705	140854	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20150	100	2	0.50	2126902960	106329	109.72	20100	20250	19780	26050	14050	20050	20002.52	10.73	13622	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6804	-82.92	0.42	12	0.31	-243.00	48250.00	29250	20240220	-31.11	19780	20240705	1.87	29250	-31.11	20240220	19780	1.87	20240705	29250	-31.11	20240220	19780	1.87	20240705	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
149	20240705	130853	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20050	0	3	0.00	1829254460	91551	94.47	20100	20200	19780	26050	14050	20050	19979.82	10.73	11780	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6770	-82.51	0.42	12	0.27	-243.00	48250.00	29250	20240220	-31.45	19780	20240705	1.37	29250	-31.45	20240220	19780	1.37	20240705	29250	-31.45	20240220	19780	1.37	20240705	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
150	20240705	120853	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	1654469210	82828	85.47	20100	20200	19780	26050	14050	20050	19973.68	10.73	10484	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6753	-82.30	0.41	12	0.25	-243.00	48250.00	29250	20240220	-31.62	19780	20240705	1.11	29250	-31.62	20240220	19780	1.11	20240705	29250	-31.62	20240220	19780	1.11	20240705	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
151	20240705	110850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19920	-130	5	-0.65	1265473720	63418	65.44	20100	20200	19780	26050	14050	20050	19952.70	10.73	239	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	10	1	33766123	6726	-81.98	0.41	12	0.19	-243.00	48250.00	29250	20240220	-31.90	19780	20240705	0.71	29250	-31.90	20240220	19780	0.71	20240705	29250	-31.90	20240220	19780	0.71	20240705	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
152	20240705	100851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	341977100	17027	17.57	20100	20200	20000	26050	14050	20050	20086.93	10.73	4564	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6753	-82.30	0.41	12	0.05	-243.00	48250.00	29250	20240220	-31.62	19960	20240704	0.20	29250	-31.62	20240220	19960	0.20	20240704	29250	-31.62	20240220	19960	0.20	20240704	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
153	20240705	090851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	91125750	4540	4.68	20100	20150	20050	26050	14050	20050	20079.29	10.73	1325	20643	20346	20153	19856	19663	20250	19760	188	6000	500	14430	50	1	33766123	6787	-82.72	0.42	12	0.01	-243.00	48250.00	29250	20240220	-31.28	19960	20240704	0.70	29250	-31.28	20240220	19960	0.70	20240704	29250	-31.28	20240220	19960	0.70	20240704	0.95	N	181710	500	187 억	3623584	N	N	133	N	N
154	20240704	160847	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	1927705900	96044	88.70	20300	20450	19960	26350	14250	20300	20071.30	10.71	6710	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.28	-243.00	48250.00	29250	20240220	-31.45	19960	20240704	0.45	29250	-31.45	20240220	19960	0.45	20240704	29250	-31.45	20240220	19960	0.45	20240704	0.96	N	181710	500	187 억	3615737	N	N	133	N	N
155	20240704	150850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20100	-200	5	-0.99	1805108650	89926	83.05	20300	20450	19960	26350	14250	20300	20073.27	10.71	6553	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6787	-82.72	0.42	12	0.27	-243.00	48250.00	29250	20240220	-31.28	19960	20240704	0.70	29250	-31.28	20240220	19960	0.70	20240704	29250	-31.28	20240220	19960	0.70	20240704	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
156	20240704	140850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	1255505040	62440	57.67	20300	20450	19960	26350	14250	20300	20107.38	10.71	2522	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.18	-243.00	48250.00	29250	20240220	-31.45	19960	20240704	0.45	29250	-31.45	20240220	19960	0.45	20240704	29250	-31.45	20240220	19960	0.45	20240704	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
157	20240704	130850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20000	-300	5	-1.48	1102126210	54771	50.58	20300	20450	19960	26350	14250	20300	20122.44	10.71	1391	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6753	-82.30	0.41	12	0.16	-243.00	48250.00	29250	20240220	-31.62	19960	20240704	0.20	29250	-31.62	20240220	19960	0.20	20240704	29250	-31.62	20240220	19960	0.20	20240704	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
158	20240704	120850	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	726019600	35967	33.22	20300	20450	20000	26350	14250	20300	20185.71	10.71	1462	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6770	-82.51	0.42	12	0.11	-243.00	48250.00	29250	20240220	-31.45	20000	20240704	0.25	29250	-31.45	20240220	20000	0.25	20240704	29250	-31.45	20240220	20000	0.25	20240704	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
159	20240704	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-150	5	-0.74	423814750	20907	19.31	20300	20450	20100	26350	14250	20300	20271.43	10.71	2078	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6804	-82.92	0.42	12	0.06	-243.00	48250.00	29250	20240220	-31.11	20000	20231024	0.75	29250	-31.11	20240220	20100	0.25	20240704	29250	-31.11	20240220	20000	0.75	20231024	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
160	20240704	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	150	2	0.74	244838900	12047	11.13	20300	20450	20150	26350	14250	20300	20323.64	10.71	2470	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6905	-84.16	0.42	12	0.04	-243.00	48250.00	29250	20240220	-30.09	20000	20231024	2.25	29250	-30.09	20240220	20100	1.74	20240703	29250	-30.09	20240220	20000	2.25	20231024	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
161	20240704	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-50	5	-0.25	72436550	3551	3.28	20300	20450	20200	26350	14250	20300	20398.92	10.71	-24	20966	20632	20366	20032	19766	20500	19900	188	6050	500	14610	50	1	33766123	6838	-83.33	0.42	12	0.01	-243.00	48250.00	29250	20240220	-30.77	20000	20231024	1.25	29250	-30.77	20240220	20100	0.75	20240703	29250	-30.77	20240220	20000	1.25	20231024	0.96	N	181710	500	187 억	3615737	N	N	167	N	N
162	20240703	160845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-450	5	-2.17	2190784600	108240	109.29	20650	20700	20100	26950	14550	20750	20239.52	10.83	-38712	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6855	-83.54	0.42	12	0.32	-243.00	48250.00	29250	20240220	-30.60	20000	20231024	1.50	29250	-30.60	20240220	20100	1.00	20240703	29250	-30.60	20240220	20000	1.50	20231024	0.95	N	181710	500	187 억	3655398	N	N	167	N	N
163	20240703	150847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-550	5	-2.65	2077125750	102620	103.61	20650	20700	20100	26950	14550	20750	20240.38	10.83	-38347	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6821	-83.13	0.42	12	0.30	-243.00	48250.00	29250	20240220	-30.94	20000	20231024	1.00	29250	-30.94	20240220	20100	0.50	20240703	29250	-30.94	20240220	20000	1.00	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
164	20240703	140848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-600	5	-2.89	1750815650	86475	87.31	20650	20700	20100	26950	14550	20750	20245.84	10.83	-34388	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6804	-82.92	0.42	12	0.26	-243.00	48250.00	29250	20240220	-31.11	20000	20231024	0.75	29250	-31.11	20240220	20100	0.25	20240703	29250	-31.11	20240220	20000	0.75	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
165	20240703	130847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-600	5	-2.89	1511768750	74613	75.33	20650	20700	20100	26950	14550	20750	20260.72	10.83	-30011	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6804	-82.92	0.42	12	0.22	-243.00	48250.00	29250	20240220	-31.11	20000	20231024	0.75	29250	-31.11	20240220	20100	0.25	20240703	29250	-31.11	20240220	20000	0.75	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
166	20240703	120846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-550	5	-2.65	1329740600	65592	66.23	20650	20700	20100	26950	14550	20750	20272.08	10.83	-29280	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6821	-83.13	0.42	12	0.19	-243.00	48250.00	29250	20240220	-30.94	20000	20231024	1.00	29250	-30.94	20240220	20100	0.50	20240703	29250	-30.94	20240220	20000	1.00	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
167	20240703	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-550	5	-2.65	1065849050	52517	53.02	20650	20700	20100	26950	14550	20750	20294.33	10.83	-28322	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6821	-83.13	0.42	12	0.16	-243.00	48250.00	29250	20240220	-30.94	20000	20231024	1.00	29250	-30.94	20240220	20100	0.50	20240703	29250	-30.94	20240220	20000	1.00	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
168	20240703	100849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-500	5	-2.41	713088500	35050	35.39	20650	20700	20200	26950	14550	20750	20343.58	10.83	-19248	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6838	-83.33	0.42	12	0.10	-243.00	48250.00	29250	20240220	-30.77	20000	20231024	1.25	29250	-30.77	20240220	20150	0.50	20240119	29250	-30.77	20240220	20000	1.25	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
169	20240703	090846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-150	5	-0.72	71651500	3480	3.51	20650	20700	20500	26950	14550	20750	20584.13	10.83	-1457	21050	20900	20600	20450	20150	20975	20525	188	6200	500	14940	50	1	33766123	6956	-84.77	0.43	12	0.01	-243.00	48250.00	29250	20240220	-29.57	20000	20231024	3.00	29250	-29.57	20240220	20150	2.23	20240119	29250	-29.57	20240220	20000	3.00	20231024	0.95	N	181710	500	187 억	3655398	N	N	165	N	N
170	20240702	160843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	200	2	0.97	2018830350	98793	157.48	20500	20750	20300	26700	14400	20550	20434.89	10.74	27748	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	7006	-85.39	0.43	12	0.29	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.96	N	181710	500	187 억	3626218	N	N	165	N	N
171	20240702	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	100	2	0.49	1901156000	93111	148.43	20500	20650	20300	26700	14400	20550	20418.17	10.74	27632	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6973	-84.98	0.43	12	0.28	-243.00	48250.00	29250	20240220	-29.40	20000	20231024	3.25	29250	-29.40	20240220	20150	2.48	20240119	29250	-29.40	20240220	20000	3.25	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
172	20240702	140845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	0	3	0.00	1617709750	79327	126.45	20500	20600	20300	26700	14400	20550	20392.93	10.74	21074	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6939	-84.57	0.43	12	0.23	-243.00	48250.00	29250	20240220	-29.74	20000	20231024	2.75	29250	-29.74	20240220	20150	1.99	20240119	29250	-29.74	20240220	20000	2.75	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
173	20240702	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	1307831300	64190	102.32	20500	20550	20300	26700	14400	20550	20374.38	10.74	10819	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.19	-243.00	48250.00	29250	20240220	-30.43	20000	20231024	1.75	29250	-30.43	20240220	20150	0.99	20240119	29250	-30.43	20240220	20000	1.75	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
174	20240702	120846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	926329350	45429	72.42	20500	20550	20300	26700	14400	20550	20390.71	10.74	1830	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.13	-243.00	48250.00	29250	20240220	-30.43	20000	20231024	1.75	29250	-30.43	20240220	20150	0.99	20240119	29250	-30.43	20240220	20000	1.75	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
175	20240702	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	710890000	34842	55.54	20500	20550	20300	26700	14400	20550	20403.25	10.74	-1937	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6871	-83.74	0.42	12	0.10	-243.00	48250.00	29250	20240220	-30.43	20000	20231024	1.75	29250	-30.43	20240220	20150	0.99	20240119	29250	-30.43	20240220	20000	1.75	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
176	20240702	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	-150	5	-0.73	446960000	21890	34.89	20500	20550	20300	26700	14400	20550	20418.46	10.74	-2249	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6888	-83.95	0.42	12	0.06	-243.00	48250.00	29250	20240220	-30.26	20000	20231024	2.00	29250	-30.26	20240220	20150	1.24	20240119	29250	-30.26	20240220	20000	2.00	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
177	20240702	090846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	120950600	5931	9.45	20500	20500	20300	26700	14400	20550	20392.95	10.74	-13	21183	20866	20633	20316	20083	20750	20200	188	6150	500	14790	50	1	33766123	6905	-84.16	0.42	12	0.02	-243.00	48250.00	29250	20240220	-30.09	20000	20231024	2.25	29250	-30.09	20240220	20150	1.49	20240119	29250	-30.09	20240220	20000	2.25	20231024	0.96	N	181710	500	187 억	3626218	N	N	240	N	N
178	20240701	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	-200	5	-0.96	1294521400	62644	132.47	20900	20950	20400	26950	14550	20750	20665.32	10.73	3898	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	6939	-84.57	0.43	12	0.19	-243.00	48250.00	29250	20240220	-29.74	20000	20231024	2.75	29250	-29.74	20240220	20150	1.99	20240119	29250	-29.74	20240220	20000	2.75	20231024	0.97	N	181710	500	187 억	3621834	N	N	240	N	N
179	20240701	150844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	1232031050	59600	126.04	20900	20950	20400	26950	14550	20750	20671.66	10.73	3744	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	6922	-84.36	0.42	12	0.18	-243.00	48250.00	29250	20240220	-29.91	20000	20231024	2.50	29250	-29.91	20240220	20150	1.74	20240119	29250	-29.91	20240220	20000	2.50	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
180	20240701	140842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	942118200	45446	96.10	20900	20950	20450	26950	14550	20750	20730.50	10.73	1636	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	6922	-84.36	0.42	12	0.13	-243.00	48250.00	29250	20240220	-29.91	20000	20231024	2.50	29250	-29.91	20240220	20150	1.74	20240119	29250	-29.91	20240220	20000	2.50	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
181	20240701	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	50	2	0.24	528794850	25398	53.71	20900	20950	20750	26950	14550	20750	20820.33	10.73	3826	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	7023	-85.60	0.43	12	0.08	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
182	20240701	120843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	50	2	0.24	464531250	22312	47.18	20900	20950	20750	26950	14550	20750	20819.79	10.73	3069	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	7023	-85.60	0.43	12	0.07	-243.00	48250.00	29250	20240220	-28.89	20000	20231024	4.00	29250	-28.89	20240220	20150	3.23	20240119	29250	-28.89	20240220	20000	4.00	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
183	20240701	110841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	100	2	0.48	196672550	9439	19.96	20900	20950	20750	26950	14550	20750	20836.16	10.73	-3049	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	7040	-85.80	0.43	12	0.03	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
184	20240701	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	100	2	0.48	80872950	3888	8.22	20900	20900	20750	26950	14550	20750	20800.66	10.73	-1156	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	7040	-85.80	0.43	12	0.01	-243.00	48250.00	29250	20240220	-28.72	20000	20231024	4.25	29250	-28.72	20240220	20150	3.47	20240119	29250	-28.72	20240220	20000	4.25	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N
185	20240701	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	0	3	0.00	31037850	1491	3.15	20900	20900	20750	26950	14550	20750	20816.80	10.73	-287	21050	20900	20750	20600	20450	20975	20675	188	6200	500	14940	50	1	33766123	7006	-85.39	0.43	12	0.00	-243.00	48250.00	29250	20240220	-29.06	20000	20231024	3.75	29250	-29.06	20240220	20150	2.98	20240119	29250	-29.06	20240220	20000	3.75	20231024	0.97	N	181710	500	187 억	3621834	N	N	29	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History