KissMeData/210980/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

81 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	160957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	80	2	0.86	276724560	29583	72.17	9340	9440	9220	12140	6540	9340	9353.95	5.94	2851	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1754	2.21	0.30	12	0.16	4261.00	31495.00	19668	20231208	-52.10	8870	20240725	6.20	18364	-48.70	20240111	8870	6.20	20240725	34700	-72.85	20231208	8870	6.20	20240725	2.82	N	210980	1000	186 억	1106211	N	N	29	N	N
3	20240731	151011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	60	2	0.64	266753840	28524	69.59	9340	9440	9220	12140	6540	9340	9351.91	5.94	2358	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1750	2.21	0.30	12	0.15	4261.00	31495.00	19668	20231208	-52.21	8870	20240725	5.98	18364	-48.81	20240111	8870	5.98	20240725	34700	-72.91	20231208	8870	5.98	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
4	20240731	141010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	40	2	0.43	189007180	20229	49.35	9340	9420	9220	12140	6540	9340	9343.38	5.94	-471	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1746	2.20	0.30	12	0.11	4261.00	31495.00	19668	20231208	-52.31	8870	20240725	5.75	18364	-48.92	20240111	8870	5.75	20240725	34700	-72.97	20231208	8870	5.75	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
5	20240731	131006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	30	2	0.32	144225060	15447	37.69	9340	9420	9220	12140	6540	9340	9336.77	5.94	-409	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1744	2.20	0.30	12	0.08	4261.00	31495.00	19668	20231208	-52.36	8870	20240725	5.64	18364	-48.98	20240111	8870	5.64	20240725	34700	-73.00	20231208	8870	5.64	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
6	20240731	121006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	10	2	0.11	129254490	13844	33.78	9340	9420	9220	12140	6540	9340	9336.50	5.94	-1415	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1741	2.19	0.30	12	0.07	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
7	20240731	111009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9330	-10	5	-0.11	85551240	9165	22.36	9340	9420	9220	12140	6540	9340	9334.56	5.94	-1805	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1737	2.19	0.30	12	0.05	4261.00	31495.00	19668	20231208	-52.56	8870	20240725	5.19	18364	-49.19	20240111	8870	5.19	20240725	34700	-73.11	20231208	8870	5.19	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
8	20240731	101004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9290	-50	5	-0.54	56542850	6065	14.80	9340	9360	9220	12140	6540	9340	9322.81	5.94	-2715	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1730	2.18	0.29	12	0.03	4261.00	31495.00	19668	20231208	-52.77	8870	20240725	4.74	18364	-49.41	20240111	8870	4.74	20240725	34700	-73.23	20231208	8870	4.74	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
9	20240731	091005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9240	-100	5	-1.07	4532390	490	1.20	9340	9340	9220	12140	6540	9340	9249.78	5.94	32	9700	9520	9370	9190	9040	9445	9115	186	2800	1000	5790	10	1	18617382	1720	2.17	0.29	12	0.00	4261.00	31495.00	19668	20231208	-53.02	8870	20240725	4.17	18364	-49.68	20240111	8870	4.17	20240725	34700	-73.37	20231208	8870	4.17	20240725	2.82	N	210980	1000	186 억	1106211	N	N	173	N	N
10	20240730	160940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9340	-200	5	-2.10	381133360	40871	130.72	9550	9550	9220	12400	6680	9540	9325.27	6.01	-11023	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1739	2.19	0.30	12	0.22	4261.00	31495.00	19668	20231208	-52.51	8870	20240725	5.30	18364	-49.14	20240111	8870	5.30	20240725	34700	-73.08	20231208	8870	5.30	20240725	2.81	N	210980	1000	186 억	1119142	N	N	173	N	N
11	20240730	150959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9320	-220	5	-2.31	374966480	40210	128.61	9550	9550	9220	12400	6680	9540	9325.20	6.01	-11061	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1735	2.19	0.30	12	0.22	4261.00	31495.00	19668	20231208	-52.61	8870	20240725	5.07	18364	-49.25	20240111	8870	5.07	20240725	34700	-73.14	20231208	8870	5.07	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
12	20240730	140948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-190	5	-1.99	327641340	35135	112.37	9550	9550	9220	12400	6680	9540	9325.21	6.01	-10153	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1741	2.19	0.30	12	0.19	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
13	20240730	130951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9270	-270	5	-2.83	272320540	29173	93.31	9550	9550	9250	12400	6680	9540	9334.68	6.01	-9311	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1726	2.18	0.29	12	0.16	4261.00	31495.00	19668	20231208	-52.87	8870	20240725	4.51	18364	-49.52	20240111	8870	4.51	20240725	34700	-73.29	20231208	8870	4.51	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
14	20240730	120944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9250	-290	5	-3.04	231902990	24813	79.36	9550	9550	9250	12400	6680	9540	9346.03	6.01	-9962	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1722	2.17	0.29	12	0.13	4261.00	31495.00	19668	20231208	-52.97	8870	20240725	4.28	18364	-49.63	20240111	8870	4.28	20240725	34700	-73.34	20231208	8870	4.28	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
15	20240730	110951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-190	5	-1.99	132910760	14164	45.30	9550	9550	9300	12400	6680	9540	9383.70	6.01	-6070	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1741	2.19	0.30	12	0.08	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
16	20240730	100957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-190	5	-1.99	103019050	10967	35.08	9550	9550	9300	12400	6680	9540	9393.55	6.01	-4156	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1741	2.19	0.30	12	0.06	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
17	20240730	091002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	-20	5	-0.21	9092850	955	3.05	9550	9550	9490	12400	6680	9540	9521.31	6.01	-298	9700	9620	9510	9430	9320	9565	9375	186	2860	1000	5910	10	1	18617382	1772	2.23	0.30	12	0.01	4261.00	31495.00	19668	20231208	-51.60	8870	20240725	7.33	18364	-48.16	20240111	8870	7.33	20240725	34700	-72.56	20231208	8870	7.33	20240725	2.81	N	210980	1000	186 억	1119142	N	N	7	N	N
18	20240729	160939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	50	2	0.53	295715420	31112	53.45	9590	9590	9400	12330	6650	9490	9504.83	5.99	3980	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1776	2.24	0.30	12	0.17	4261.00	31495.00	19668	20231208	-51.49	8870	20240725	7.55	18364	-48.05	20240111	8870	7.55	20240725	34700	-72.51	20231208	8870	7.55	20240725	2.84	N	210980	1000	186 억	1115593	N	N	7	N	N
19	20240729	150954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9550	60	2	0.63	287108600	30210	51.90	9590	9590	9400	12330	6650	9490	9503.76	5.99	3836	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1778	2.24	0.30	12	0.16	4261.00	31495.00	19668	20231208	-51.44	8870	20240725	7.67	18364	-48.00	20240111	8870	7.67	20240725	34700	-72.48	20231208	8870	7.67	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
20	20240729	140959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	50	2	0.53	248875020	26204	45.02	9590	9590	9400	12330	6650	9490	9497.60	5.99	2601	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1776	2.24	0.30	12	0.14	4261.00	31495.00	19668	20231208	-51.49	8870	20240725	7.55	18364	-48.05	20240111	8870	7.55	20240725	34700	-72.51	20231208	8870	7.55	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
21	20240729	130959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	0	3	0.00	182692130	19260	33.09	9590	9590	9400	12330	6650	9490	9485.57	5.99	-1114	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1767	2.23	0.30	12	0.10	4261.00	31495.00	19668	20231208	-51.75	8870	20240725	6.99	18364	-48.32	20240111	8870	6.99	20240725	34700	-72.65	20231208	8870	6.99	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
22	20240729	120956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-30	5	-0.32	151163530	15940	27.38	9590	9590	9400	12330	6650	9490	9483.28	5.99	-2293	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1761	2.22	0.30	12	0.09	4261.00	31495.00	19668	20231208	-51.90	8870	20240725	6.65	18364	-48.49	20240111	8870	6.65	20240725	34700	-72.74	20231208	8870	6.65	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
23	20240729	110947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	0	3	0.00	121353420	12792	21.98	9590	9590	9400	12330	6650	9490	9486.67	5.99	-1856	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1767	2.23	0.30	12	0.07	4261.00	31495.00	19668	20231208	-51.75	8870	20240725	6.99	18364	-48.32	20240111	8870	6.99	20240725	34700	-72.65	20231208	8870	6.99	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
24	20240729	100944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9510	20	2	0.21	79835140	8409	14.45	9590	9590	9400	12330	6650	9490	9494.01	5.99	-1041	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1771	2.23	0.30	12	0.05	4261.00	31495.00	19668	20231208	-51.65	8870	20240725	7.22	18364	-48.21	20240111	8870	7.22	20240725	34700	-72.59	20231208	8870	7.22	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
25	20240729	090943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9530	40	2	0.42	18698660	1965	3.38	9590	9590	9400	12330	6650	9490	9515.86	5.99	-1013	9723	9606	9393	9276	9063	9665	9335	186	2840	1000	5880	10	1	18617382	1774	2.24	0.30	12	0.01	4261.00	31495.00	19668	20231208	-51.55	8870	20240725	7.44	18364	-48.10	20240111	8870	7.44	20240725	34700	-72.54	20231208	8870	7.44	20240725	2.84	N	210980	1000	186 억	1115593	N	N	2	N	N
26	20240726	160929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	270	2	2.93	536371720	57174	65.94	9200	9510	9180	11980	6460	9220	9381.33	6.00	-4001	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1767	2.23	0.30	12	0.31	4261.00	31495.00	19668	20231208	-51.75	8870	20240725	6.99	18364	-48.32	20240111	8870	6.99	20240725	34700	-72.65	20231208	8870	6.99	20240725	2.84	N	210980	1000	186 억	1116801	N	N	2	N	N
27	20240726	150939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	270	2	2.93	509127420	54301	62.63	9200	9510	9180	11980	6460	9220	9376.02	6.00	-4331	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1767	2.23	0.30	12	0.29	4261.00	31495.00	19668	20231208	-51.75	8870	20240725	6.99	18364	-48.32	20240111	8870	6.99	20240725	34700	-72.65	20231208	8870	6.99	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
28	20240726	140939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	200	2	2.17	418470300	44724	51.58	9200	9480	9180	11980	6460	9220	9356.73	6.00	-7526	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1754	2.21	0.30	12	0.24	4261.00	31495.00	19668	20231208	-52.10	8870	20240725	6.20	18364	-48.70	20240111	8870	6.20	20240725	34700	-72.85	20231208	8870	6.20	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
29	20240726	130940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9390	170	2	1.84	391320670	41837	48.25	9200	9480	9180	11980	6460	9220	9353.46	6.00	-7352	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1748	2.20	0.30	12	0.22	4261.00	31495.00	19668	20231208	-52.26	8870	20240725	5.86	18364	-48.87	20240111	8870	5.86	20240725	34700	-72.94	20231208	8870	5.86	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
30	20240726	120944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	200	2	2.17	298306390	31984	36.89	9200	9440	9180	11980	6460	9220	9326.74	6.00	-5662	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1754	2.21	0.30	12	0.17	4261.00	31495.00	19668	20231208	-52.10	8870	20240725	6.20	18364	-48.70	20240111	8870	6.20	20240725	34700	-72.85	20231208	8870	6.20	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
31	20240726	110945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	130	2	1.41	234826810	25231	29.10	9200	9420	9180	11980	6460	9220	9307.08	6.00	-5155	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1741	2.19	0.30	12	0.14	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
32	20240726	100937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	160	2	1.74	180498900	19430	22.41	9200	9420	9180	11980	6460	9220	9289.70	6.00	-2595	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1746	2.20	0.30	12	0.10	4261.00	31495.00	19668	20231208	-52.31	8870	20240725	5.75	18364	-48.92	20240111	8870	5.75	20240725	34700	-72.97	20231208	8870	5.75	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
33	20240726	090935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	150	2	1.63	31603340	3409	3.93	9200	9370	9200	11980	6460	9220	9270.56	6.00	794	9653	9436	9153	8936	8653	9295	8795	186	2760	1000	5710	10	1	18617382	1744	2.20	0.30	12	0.02	4261.00	31495.00	19668	20231208	-52.36	8870	20240725	5.64	18364	-48.98	20240111	8870	5.64	20240725	34700	-73.00	20231208	8870	5.64	20240725	2.84	N	210980	1000	186 억	1116801	N	N	12	N	N
34	20240725	160935	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9220	-230	5	-2.43	795170660	86322	218.82	9360	9370	8870	12280	6620	9450	9211.67	5.92	13910	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1717	2.16	0.29	12	0.46	4261.00	31495.00	19668	20231208	-53.12	8870	20240725	3.95	18364	-49.79	20240111	8870	3.95	20240725	34700	-73.43	20231208	8870	3.95	20240725	2.88	N	210980	1000	186 억	1102715	N	N	12	N	N
35	20240725	150947	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9280	-170	5	-1.80	759095720	82413	208.91	9360	9370	8870	12280	6620	9450	9210.87	5.92	12005	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1728	2.18	0.29	12	0.44	4261.00	31495.00	19668	20231208	-52.82	8870	20240725	4.62	18364	-49.47	20240111	8870	4.62	20240725	34700	-73.26	20231208	8870	4.62	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
36	20240725	140943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9350	-100	5	-1.06	699843540	76026	192.72	9360	9370	8870	12280	6620	9450	9205.32	5.92	11051	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1741	2.19	0.30	12	0.41	4261.00	31495.00	19668	20231208	-52.46	8870	20240725	5.41	18364	-49.09	20240111	8870	5.41	20240725	34700	-73.05	20231208	8870	5.41	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
37	20240725	130936	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9230	-220	5	-2.33	648176360	70468	178.63	9360	9370	8870	12280	6620	9450	9198.17	5.92	8549	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1718	2.17	0.29	12	0.38	4261.00	31495.00	19668	20231208	-53.07	8870	20240725	4.06	18364	-49.74	20240111	8870	4.06	20240725	34700	-73.40	20231208	8870	4.06	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
38	20240725	120943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9220	-230	5	-2.43	592354580	64426	163.31	9360	9370	8870	12280	6620	9450	9194.34	5.92	5615	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1717	2.16	0.29	12	0.35	4261.00	31495.00	19668	20231208	-53.12	8870	20240725	3.95	18364	-49.79	20240111	8870	3.95	20240725	34700	-73.43	20231208	8870	3.95	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
39	20240725	110939	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9170	-280	5	-2.96	522482620	56852	144.12	9360	9370	8870	12280	6620	9450	9190.22	5.92	2716	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1707	2.15	0.29	12	0.31	4261.00	31495.00	19668	20231208	-53.38	8870	20240725	3.38	18364	-50.07	20240111	8870	3.38	20240725	34700	-73.57	20231208	8870	3.38	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
40	20240725	100934	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9160	-290	5	-3.07	387547310	42141	106.82	9360	9370	8870	12280	6620	9450	9196.44	5.92	-3085	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1705	2.15	0.29	12	0.23	4261.00	31495.00	19668	20231208	-53.43	8870	20240725	3.27	18364	-50.12	20240111	8870	3.27	20240725	34700	-73.60	20231208	8870	3.27	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
41	20240725	090929	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9260	-190	5	-2.01	40301070	4334	10.99	9360	9370	9260	12280	6620	9450	9298.82	5.92	-95	9636	9542	9406	9312	9176	9565	9335	186	2830	1000	5850	10	1	18617382	1724	2.17	0.29	12	0.02	4261.00	31495.00	19668	20231208	-52.92	9260	20240725	0.00	18364	-49.58	20240111	9260	0.00	20240725	34700	-73.31	20231208	9260	0.00	20240725	2.88	N	210980	1000	186 억	1102715	N	N	0	N	N
42	20240724	160929	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9450	0	3	0.00	360188060	38268	81.14	9450	9500	9270	12280	6620	9450	9412.10	5.90	4405	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1759	2.22	0.30	12	0.21	4261.00	31495.00	19668	20231208	-51.95	9270	20240724	1.94	18364	-48.54	20240111	9270	1.94	20240724	34700	-72.77	20231208	9270	1.94	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
43	20240724	150944	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9430	-20	5	-0.21	338770280	35999	76.33	9450	9500	9270	12280	6620	9450	9410.39	5.90	4244	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1756	2.21	0.30	12	0.19	4261.00	31495.00	19668	20231208	-52.05	9270	20240724	1.73	18364	-48.65	20240111	9270	1.73	20240724	34700	-72.82	20231208	9270	1.73	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
44	20240724	140937	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9390	-60	5	-0.63	290211320	30827	65.36	9450	9500	9270	12280	6620	9450	9414.03	5.90	1322	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1748	2.20	0.30	12	0.17	4261.00	31495.00	19668	20231208	-52.26	9270	20240724	1.29	18364	-48.87	20240111	9270	1.29	20240724	34700	-72.94	20231208	9270	1.29	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
45	20240724	130945	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9430	-20	5	-0.21	255374950	27113	57.49	9450	9500	9270	12280	6620	9450	9418.75	5.90	321	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1756	2.21	0.30	12	0.15	4261.00	31495.00	19668	20231208	-52.05	9270	20240724	1.73	18364	-48.65	20240111	9270	1.73	20240724	34700	-72.82	20231208	9270	1.73	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
46	20240724	120941	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9440	-10	5	-0.11	205592120	21806	46.24	9450	9500	9270	12280	6620	9450	9428.10	5.90	-51	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1757	2.22	0.30	12	0.12	4261.00	31495.00	19668	20231208	-52.00	9270	20240724	1.83	18364	-48.60	20240111	9270	1.83	20240724	34700	-72.80	20231208	9270	1.83	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
47	20240724	110937	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9450	0	3	0.00	172378040	18286	38.77	9450	9500	9270	12280	6620	9450	9426.60	5.90	-208	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1759	2.22	0.30	12	0.10	4261.00	31495.00	19668	20231208	-51.95	9270	20240724	1.94	18364	-48.54	20240111	9270	1.94	20240724	34700	-72.77	20231208	9270	1.94	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
48	20240724	101005	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9440	-10	5	-0.11	135569050	14392	30.52	9450	9500	9270	12280	6620	9450	9419.45	5.90	1591	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1757	2.22	0.30	12	0.08	4261.00	31495.00	19668	20231208	-52.00	9270	20240724	1.83	18364	-48.60	20240111	9270	1.83	20240724	34700	-72.80	20231208	9270	1.83	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
49	20240724	090931	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9410	-40	5	-0.42	18703120	1984	4.21	9450	9450	9390	12280	6620	9450	9425.23	5.90	103	9756	9602	9516	9362	9276	9560	9320	186	2830	1000	5850	10	1	18617382	1752	2.21	0.30	12	0.01	4261.00	31495.00	19668	20231208	-52.16	9390	20240724	0.21	18364	-48.76	20240111	9390	0.21	20240724	34700	-72.88	20231208	9390	0.21	20240724	2.92	N	210980	1000	186 억	1098278	N	N	28	N	N
50	20240723	160924	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9450	-170	5	-1.77	442603780	46620	38.68	9620	9670	9430	12500	6740	9620	9493.86	5.85	9424	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1759	2.22	0.30	12	0.25	4261.00	31495.00	19668	20231208	-51.95	9430	20240723	0.21	18364	-48.54	20240111	9430	0.21	20240723	34700	-72.77	20231208	9430	0.21	20240723	2.95	N	210980	1000	186 억	1088746	N	N	28	N	N
51	20240723	150946	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9470	-150	5	-1.56	400030110	42117	34.94	9620	9670	9430	12500	6740	9620	9498.07	5.85	9565	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1763	2.22	0.30	12	0.23	4261.00	31495.00	19668	20231208	-51.85	9430	20240723	0.42	18364	-48.43	20240111	9430	0.42	20240723	34700	-72.71	20231208	9430	0.42	20240723	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
52	20240723	140928	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9500	-120	5	-1.25	343028030	36098	29.95	9620	9670	9430	12500	6740	9620	9502.69	5.85	7483	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1769	2.23	0.30	12	0.19	4261.00	31495.00	19668	20231208	-51.70	9430	20240723	0.74	18364	-48.27	20240111	9430	0.74	20240723	34700	-72.62	20231208	9430	0.74	20240723	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
53	20240723	130924	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9470	-150	5	-1.56	300553630	31625	26.24	9620	9670	9430	12500	6740	9620	9503.67	5.85	5488	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1763	2.22	0.30	12	0.17	4261.00	31495.00	19668	20231208	-51.85	9430	20240723	0.42	18364	-48.43	20240111	9430	0.42	20240723	34700	-72.71	20231208	9430	0.42	20240723	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
54	20240723	120930	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9480	-140	5	-1.46	265628530	27934	23.18	9620	9670	9430	12500	6740	9620	9509.15	5.85	4146	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1765	2.22	0.30	12	0.15	4261.00	31495.00	19668	20231208	-51.80	9430	20240723	0.53	18364	-48.38	20240111	9430	0.53	20240723	34700	-72.68	20231208	9430	0.53	20240723	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
55	20240723	110930	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9440	-180	5	-1.87	203697060	21396	17.75	9620	9670	9430	12500	6740	9620	9520.33	5.85	2140	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1757	2.22	0.30	12	0.11	4261.00	31495.00	19668	20231208	-52.00	9430	20240723	0.11	18364	-48.60	20240111	9430	0.11	20240723	34700	-72.80	20231208	9430	0.11	20240723	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
56	20240723	100927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	-80	5	-0.83	82287400	8573	7.11	9620	9670	9530	12500	6740	9620	9598.44	5.85	-867	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1776	2.24	0.30	12	0.05	4261.00	31495.00	19668	20231208	-51.49	9480	20240722	0.63	18364	-48.05	20240111	9480	0.63	20240722	34700	-72.51	20231208	9480	0.63	20240722	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
57	20240723	090936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	50	2	0.52	13500770	1403	1.16	9620	9670	9600	12500	6740	9620	9622.79	5.85	-81	10020	9820	9650	9450	9280	9735	9365	186	2880	1000	5960	10	1	18617382	1800	2.27	0.31	12	0.01	4261.00	31495.00	19668	20231208	-50.83	9480	20240722	2.00	18364	-47.34	20240111	9480	2.00	20240722	34700	-72.13	20231208	9480	2.00	20240722	2.95	N	210980	1000	186 억	1088746	N	N	15	N	N
58	20240722	160920	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9620	-210	5	-2.14	1151949060	120115	234.91	9750	9850	9480	12770	6890	9830	9590.38	5.87	-6054	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1791	2.26	0.31	12	0.65	4261.00	31495.00	19668	20231208	-51.09	9480	20240722	1.48	18364	-47.61	20240111	9480	1.48	20240722	34700	-72.28	20231208	9480	1.48	20240722	2.97	N	210980	1000	186 억	1093376	N	N	15	N	N
59	20240722	150927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9620	-210	5	-2.14	1129125970	117742	230.27	9750	9850	9480	12770	6890	9830	9589.83	5.87	-5536	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1791	2.26	0.31	12	0.63	4261.00	31495.00	19668	20231208	-51.09	9480	20240722	1.48	18364	-47.61	20240111	9480	1.48	20240722	34700	-72.28	20231208	9480	1.48	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
60	20240722	140935	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9530	-300	5	-3.05	999588660	104240	203.86	9750	9850	9480	12770	6890	9830	9589.30	5.87	-8838	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1774	2.24	0.30	12	0.56	4261.00	31495.00	19668	20231208	-51.55	9480	20240722	0.53	18364	-48.10	20240111	9480	0.53	20240722	34700	-72.54	20231208	9480	0.53	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
61	20240722	130930	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9520	-310	5	-3.15	908832770	94721	185.24	9750	9850	9480	12770	6890	9830	9594.84	5.87	-11902	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1772	2.23	0.30	12	0.51	4261.00	31495.00	19668	20231208	-51.60	9480	20240722	0.42	18364	-48.16	20240111	9480	0.42	20240722	34700	-72.56	20231208	9480	0.42	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
62	20240722	120927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9510	-320	5	-3.26	822856180	85665	167.53	9750	9850	9480	12770	6890	9830	9605.51	5.87	-12237	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1771	2.23	0.30	12	0.46	4261.00	31495.00	19668	20231208	-51.65	9480	20240722	0.32	18364	-48.21	20240111	9480	0.32	20240722	34700	-72.59	20231208	9480	0.32	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
63	20240722	110927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9530	-300	5	-3.05	620068850	64335	125.82	9750	9850	9530	12770	6890	9830	9638.13	5.87	-11701	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1774	2.24	0.30	12	0.35	4261.00	31495.00	19668	20231208	-51.55	9530	20240722	0.00	18364	-48.10	20240111	9530	0.00	20240722	34700	-72.54	20231208	9530	0.00	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
64	20240722	100927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9620	-210	5	-2.14	463179040	47940	93.76	9750	9850	9570	12770	6890	9830	9661.64	5.87	-9556	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1791	2.26	0.31	12	0.26	4261.00	31495.00	19668	20231208	-51.09	9570	20240722	0.52	18364	-47.61	20240111	9570	0.52	20240722	34700	-72.28	20231208	9570	0.52	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
65	20240722	090930	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9810	-20	5	-0.20	40526520	4143	8.10	9750	9850	9750	12770	6890	9830	9781.93	5.87	-796	9970	9900	9850	9780	9730	9875	9755	186	2940	1000	6090	10	1	18617382	1826	2.30	0.31	12	0.02	4261.00	31495.00	19668	20231208	-50.12	9750	20240722	0.62	18364	-46.58	20240111	9750	0.62	20240722	34700	-71.73	20231208	9750	0.62	20240722	2.97	N	210980	1000	186 억	1093376	N	N	1	N	N
66	20240719	160903	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9830	-70	5	-0.71	488008410	49532	24.52	9880	9920	9800	12870	6930	9900	9852.39	5.86	1760	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1830	2.31	0.31	12	0.27	4261.00	31495.00	19668	20231208	-50.02	9800	20240719	0.31	18364	-46.47	20240111	9800	0.31	20240719	34700	-71.67	20231208	9800	0.31	20240719	2.98	N	210980	1000	186 억	1091749	N	N	1	N	N
67	20240719	150913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9890	-10	5	-0.10	414133750	42022	20.80	9880	9920	9800	12870	6930	9900	9855.17	5.86	1088	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1841	2.32	0.31	12	0.23	4261.00	31495.00	19668	20231208	-49.72	9800	20240719	0.92	18364	-46.14	20240111	9800	0.92	20240719	34700	-71.50	20231208	9800	0.92	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
68	20240719	140914	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9840	-60	5	-0.61	364339020	36977	18.31	9880	9920	9800	12870	6930	9900	9853.13	5.86	818	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1832	2.31	0.31	12	0.20	4261.00	31495.00	19668	20231208	-49.97	9800	20240719	0.41	18364	-46.42	20240111	9800	0.41	20240719	34700	-71.64	20231208	9800	0.41	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
69	20240719	130906	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9840	-60	5	-0.61	256067440	25952	12.85	9880	9920	9820	12870	6930	9900	9866.96	5.86	-85	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1832	2.31	0.31	12	0.14	4261.00	31495.00	19668	20231208	-49.97	9820	20240719	0.20	18364	-46.42	20240111	9820	0.20	20240719	34700	-71.64	20231208	9820	0.20	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
70	20240719	120907	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9890	-10	5	-0.10	143770400	14550	7.20	9880	9920	9830	12870	6930	9900	9881.13	5.86	-452	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1841	2.32	0.31	12	0.08	4261.00	31495.00	19668	20231208	-49.72	9830	20240719	0.61	18364	-46.14	20240111	9830	0.61	20240719	34700	-71.50	20231208	9830	0.61	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
71	20240719	110915	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9910	10	2	0.10	122311210	12381	6.13	9880	9920	9830	12870	6930	9900	9878.94	5.86	112	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1845	2.33	0.31	12	0.07	4261.00	31495.00	19668	20231208	-49.61	9830	20240719	0.81	18364	-46.04	20240111	9830	0.81	20240719	34700	-71.44	20231208	9830	0.81	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
72	20240719	100840	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9910	10	2	0.10	104290320	10561	5.23	9880	9920	9830	12870	6930	9900	9875.04	5.86	486	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1845	2.33	0.31	12	0.06	4261.00	31495.00	19668	20231208	-49.61	9830	20240719	0.81	18364	-46.04	20240111	9830	0.81	20240719	34700	-71.44	20231208	9830	0.81	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
73	20240719	090919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9890	-10	5	-0.10	38726600	3926	1.94	9880	9900	9830	12870	6930	9900	9864.14	5.86	142	10380	10140	10010	9770	9640	10075	9705	186	2970	1000	6130	10	1	18617382	1841	2.32	0.31	12	0.02	4261.00	31495.00	19668	20231208	-49.72	9830	20240719	0.61	18364	-46.14	20240111	9830	0.61	20240719	34700	-71.50	20231208	9830	0.61	20240719	2.98	N	210980	1000	186 억	1091749	N	N	7	N	N
74	20240718	160857	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9900	-220	5	-2.17	1402917400	141271	424.40	10020	10250	9880	13150	7090	10120	9930.44	6.05	-33321	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1843	2.32	0.31	12	0.76	4261.00	31495.00	19668	20231208	-49.66	9880	20240718	0.20	18364	-46.09	20240111	9880	0.20	20240718	34700	-71.47	20231208	9880	0.20	20240718	3.04	N	210980	1000	186 억	1127108	N	N	7	N	N
75	20240718	150906	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9890	-230	5	-2.27	1363425440	137282	412.42	10020	10250	9880	13150	7090	10120	9931.25	6.05	-32512	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1841	2.32	0.31	12	0.74	4261.00	31495.00	19668	20231208	-49.72	9880	20240718	0.10	18364	-46.14	20240111	9880	0.10	20240718	34700	-71.50	20231208	9880	0.10	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
76	20240718	140859	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9900	-220	5	-2.17	1285325480	129382	388.69	10020	10250	9880	13150	7090	10120	9934.01	6.05	-32232	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1843	2.32	0.31	12	0.69	4261.00	31495.00	19668	20231208	-49.66	9880	20240718	0.20	18364	-46.09	20240111	9880	0.20	20240718	34700	-71.47	20231208	9880	0.20	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
77	20240718	130901	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9910	-210	5	-2.08	1203365040	121097	363.80	10020	10250	9880	13150	7090	10120	9936.85	6.05	-30884	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1845	2.33	0.31	12	0.65	4261.00	31495.00	19668	20231208	-49.61	9880	20240718	0.30	18364	-46.04	20240111	9880	0.30	20240718	34700	-71.44	20231208	9880	0.30	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
78	20240718	120901	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9900	-220	5	-2.17	1009706490	101516	304.97	10020	10250	9890	13150	7090	10120	9945.88	6.05	-29878	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1843	2.32	0.31	12	0.55	4261.00	31495.00	19668	20231208	-49.66	9890	20240718	0.10	18364	-46.09	20240111	9890	0.10	20240718	34700	-71.47	20231208	9890	0.10	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
79	20240718	110908	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9920	-200	5	-1.98	704543860	70694	212.38	10020	10250	9910	13150	7090	10120	9965.60	6.05	-26007	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1847	2.33	0.31	12	0.38	4261.00	31495.00	19668	20231208	-49.56	9910	20240718	0.10	18364	-45.98	20240111	9910	0.10	20240718	34700	-71.41	20231208	9910	0.10	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
80	20240718	100908	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9940	-180	5	-1.78	535488400	53688	161.29	10020	10250	9910	13150	7090	10120	9973.45	6.05	-22842	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1851	2.33	0.32	12	0.29	4261.00	31495.00	19668	20231208	-49.46	9910	20240718	0.30	18364	-45.87	20240111	9910	0.30	20240718	34700	-71.35	20231208	9910	0.30	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
81	20240718	090907	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9920	-200	5	-1.98	240394740	24037	72.21	10020	10250	9910	13150	7090	10120	9999.88	6.05	-12621	10333	10226	10143	10036	9953	10215	10025	186	3030	1000	6270	10	1	18617382	1847	2.33	0.31	12	0.13	4261.00	31495.00	19668	20231208	-49.56	9910	20240718	0.10	18364	-45.98	20240111	9910	0.10	20240718	34700	-71.41	20231208	9910	0.10	20240718	3.04	N	210980	1000	186 억	1127108	N	N	2	N	N
82	20240717	160945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10120	0	3	0.00	331455960	32717	43.48	10120	10250	10060	13150	7090	10120	10131.00	6.04	3076	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1884	2.38	0.32	12	0.18	4261.00	31495.00	19668	20231208	-48.55	10050	20240716	0.70	18364	-44.89	20240111	10050	0.70	20240716	34700	-70.84	20231208	10050	0.70	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
83	20240717	150951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10150	30	2	0.30	311124590	30707	40.81	10120	10250	10060	13150	7090	10120	10132.04	6.04	2422	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1890	2.38	0.32	12	0.16	4261.00	31495.00	19668	20231208	-48.39	10050	20240716	1.00	18364	-44.73	20240111	10050	1.00	20240716	34700	-70.75	20231208	10050	1.00	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
84	20240717	140947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10100	-20	5	-0.20	286558520	28281	37.59	10120	10250	10060	13150	7090	10120	10132.55	6.04	2369	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1880	2.37	0.32	12	0.15	4261.00	31495.00	19668	20231208	-48.65	10050	20240716	0.50	18364	-45.00	20240111	10050	0.50	20240716	34700	-70.89	20231208	10050	0.50	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
85	20240717	130946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10180	60	2	0.59	253469190	25019	33.25	10120	10250	10060	13150	7090	10120	10131.07	6.04	1520	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1895	2.39	0.32	12	0.13	4261.00	31495.00	19668	20231208	-48.24	10050	20240716	1.29	18364	-44.57	20240111	10050	1.29	20240716	34700	-70.66	20231208	10050	1.29	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
86	20240717	120948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10100	-20	5	-0.20	211329160	20870	27.74	10120	10250	10060	13150	7090	10120	10125.98	6.04	170	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1880	2.37	0.32	12	0.11	4261.00	31495.00	19668	20231208	-48.65	10050	20240716	0.50	18364	-45.00	20240111	10050	0.50	20240716	34700	-70.89	20231208	10050	0.50	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
87	20240717	110948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10120	0	3	0.00	170307950	16815	22.35	10120	10250	10060	13150	7090	10120	10128.33	6.04	272	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1884	2.38	0.32	12	0.09	4261.00	31495.00	19668	20231208	-48.55	10050	20240716	0.70	18364	-44.89	20240111	10050	0.70	20240716	34700	-70.84	20231208	10050	0.70	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
88	20240717	100948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10140	20	2	0.20	72832620	7188	9.55	10120	10190	10090	13150	7090	10120	10132.53	6.04	502	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1888	2.38	0.32	12	0.04	4261.00	31495.00	19668	20231208	-48.44	10050	20240716	0.90	18364	-44.78	20240111	10050	0.90	20240716	34700	-70.78	20231208	10050	0.90	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
89	20240717	090759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10180	60	2	0.59	16306110	1604	2.13	10120	10190	10120	13150	7090	10120	10165.90	6.04	-473	10513	10316	10183	9986	9853	10250	9920	186	3030	1000	6270	10	1	18617382	1895	2.39	0.32	12	0.01	4261.00	31495.00	19668	20231208	-48.24	10050	20240716	1.29	18364	-44.57	20240111	10050	1.29	20240716	34700	-70.66	20231208	10050	1.29	20240716	3.08	N	210980	1000	186 억	1124102	N	N	2	N	N
90	20240716	160949	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10120	-150	5	-1.46	754243710	74550	156.85	10210	10380	10050	13350	7190	10270	10117.29	6.05	-3420	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1884	2.38	0.32	12	0.40	4261.00	31495.00	19668	20231208	-48.55	10050	20240716	0.70	18364	-44.89	20240111	10050	0.70	20240716	34700	-70.84	20231208	10050	0.70	20240716	3.18	N	210980	1000	186 억	1125919	N	N	2	N	N
91	20240716	150958	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10120	-150	5	-1.46	735371150	72686	152.93	10210	10380	10050	13350	7190	10270	10117.09	6.05	-3160	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1884	2.38	0.32	12	0.39	4261.00	31495.00	19668	20231208	-48.55	10050	20240716	0.70	18364	-44.89	20240111	10050	0.70	20240716	34700	-70.84	20231208	10050	0.70	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
92	20240716	140955	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10080	-190	5	-1.85	663033830	65521	137.85	10210	10380	10050	13350	7190	10270	10119.41	6.05	-3838	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1877	2.37	0.32	12	0.35	4261.00	31495.00	19668	20231208	-48.75	10050	20240716	0.30	18364	-45.11	20240111	10050	0.30	20240716	34700	-70.95	20231208	10050	0.30	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
93	20240716	130955	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10110	-160	5	-1.56	627518500	62000	130.44	10210	10380	10050	13350	7190	10270	10121.27	6.05	-3587	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1882	2.37	0.32	12	0.33	4261.00	31495.00	19668	20231208	-48.60	10050	20240716	0.60	18364	-44.95	20240111	10050	0.60	20240716	34700	-70.86	20231208	10050	0.60	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
94	20240716	120953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10120	-150	5	-1.46	564082800	55709	117.21	10210	10380	10050	13350	7190	10270	10125.52	6.05	-3135	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1884	2.38	0.32	12	0.30	4261.00	31495.00	19668	20231208	-48.55	10050	20240716	0.70	18364	-44.89	20240111	10050	0.70	20240716	34700	-70.84	20231208	10050	0.70	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
95	20240716	110953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10100	-170	5	-1.66	434977340	42903	90.27	10210	10380	10060	13350	7190	10270	10138.62	6.05	-4588	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1880	2.37	0.32	12	0.23	4261.00	31495.00	19668	20231208	-48.65	10060	20240716	0.40	18364	-45.00	20240111	10060	0.40	20240716	34700	-70.89	20231208	10060	0.40	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
96	20240716	100954	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10180	-90	5	-0.88	223334780	21944	46.17	10210	10380	10120	13350	7190	10270	10177.49	6.05	-3619	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1895	2.39	0.32	12	0.12	4261.00	31495.00	19668	20231208	-48.24	10120	20240716	0.59	18364	-44.57	20240111	10120	0.59	20240716	34700	-70.66	20231208	10120	0.59	20240716	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
97	20240716	090952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10270	0	3	0.00	5519970	540	1.14	10210	10270	10210	13350	7190	10270	10222.17	6.05	-64	10383	10326	10243	10186	10103	10355	10215	186	3080	1000	6360	10	1	18617382	1912	2.41	0.33	12	0.00	4261.00	31495.00	19668	20231208	-47.78	10160	20240715	1.08	18364	-44.08	20240111	10160	1.08	20240715	34700	-70.40	20231208	10160	1.08	20240715	3.18	N	210980	1000	186 억	1125919	N	N	5	N	N
98	20240715	160938	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10270	30	2	0.29	485473140	47513	34.91	10210	10300	10160	13310	7170	10240	10217.60	5.99	9710	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1912	2.41	0.33	12	0.26	4261.00	31495.00	19668	20231208	-47.78	10160	20240715	1.08	18364	-44.08	20240111	10160	1.08	20240715	34700	-70.40	20231208	10160	1.08	20240715	3.22	N	210980	1000	186 억	1116034	N	N	5	N	N
99	20240715	150945	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10260	20	2	0.20	460479490	45078	33.12	10210	10300	10160	13310	7170	10240	10215.17	5.99	8414	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1910	2.41	0.33	12	0.24	4261.00	31495.00	19668	20231208	-47.83	10160	20240715	0.98	18364	-44.13	20240111	10160	0.98	20240715	34700	-70.43	20231208	10160	0.98	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
100	20240715	140943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	10	2	0.10	401876370	39369	28.93	10210	10300	10160	13310	7170	10240	10207.94	5.99	3969	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1908	2.41	0.33	12	0.21	4261.00	31495.00	19668	20231208	-47.88	10160	20240715	0.89	18364	-44.18	20240111	10160	0.89	20240715	34700	-70.46	20231208	10160	0.89	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
101	20240715	130945	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10240	0	3	0.00	380751320	37309	27.41	10210	10300	10160	13310	7170	10240	10205.35	5.99	2966	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1906	2.40	0.33	12	0.20	4261.00	31495.00	19668	20231208	-47.94	10160	20240715	0.79	18364	-44.24	20240111	10160	0.79	20240715	34700	-70.49	20231208	10160	0.79	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
102	20240715	120943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10250	10	2	0.10	285558790	27999	20.57	10210	10300	10160	13310	7170	10240	10198.89	5.99	577	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1908	2.41	0.33	12	0.15	4261.00	31495.00	19668	20231208	-47.88	10160	20240715	0.89	18364	-44.18	20240111	10160	0.89	20240715	34700	-70.46	20231208	10160	0.89	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
103	20240715	110943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10200	-40	5	-0.39	259909780	25491	18.73	10210	10300	10160	13310	7170	10240	10196.14	5.99	-269	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1899	2.39	0.32	12	0.14	4261.00	31495.00	19668	20231208	-48.14	10160	20240715	0.39	18364	-44.46	20240111	10160	0.39	20240715	34700	-70.61	20231208	10160	0.39	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
104	20240715	100942	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10190	-50	5	-0.49	177114090	17369	12.76	10210	10300	10160	13310	7170	10240	10197.14	5.99	1788	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1897	2.39	0.32	12	0.09	4261.00	31495.00	19668	20231208	-48.19	10160	20240715	0.30	18364	-44.51	20240111	10160	0.30	20240715	34700	-70.63	20231208	10160	0.30	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
105	20240715	090944	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10240	0	3	0.00	88340930	8657	6.36	10210	10300	10160	13310	7170	10240	10204.57	5.99	996	10626	10432	10336	10142	10046	10385	10095	186	3070	1000	6340	10	1	18617382	1906	2.40	0.33	12	0.05	4261.00	31495.00	19668	20231208	-47.94	10160	20240715	0.79	18364	-44.24	20240111	10160	0.79	20240715	34700	-70.49	20231208	10160	0.79	20240715	3.22	N	210980	1000	186 억	1116034	N	N	6	N	N
106	20240712	160935	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10240	-140	5	-1.35	1395384630	135107	151.48	10360	10530	10240	13490	7270	10380	10328.05	6.06	-17644	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1906	2.40	0.33	12	0.73	4261.00	31495.00	19668	20231208	-47.94	10240	20240712	0.00	18364	-44.24	20240111	10240	0.00	20240712	34700	-70.49	20231208	10240	0.00	20240712	3.18	N	210980	1000	186 억	1129108	N	N	6	N	N
107	20240712	150942	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10270	-110	5	-1.06	1317043090	127459	142.90	10360	10530	10240	13490	7270	10380	10333.07	6.06	-14750	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1912	2.41	0.33	12	0.68	4261.00	31495.00	19668	20231208	-47.78	10240	20240712	0.29	18364	-44.08	20240111	10240	0.29	20240712	34700	-70.40	20231208	10240	0.29	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
108	20240712	140945	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10290	-90	5	-0.87	986095190	95226	106.76	10360	10530	10280	13490	7270	10380	10355.31	6.06	-5792	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1916	2.41	0.33	12	0.51	4261.00	31495.00	19668	20231208	-47.68	10280	20240712	0.10	18364	-43.97	20240111	10280	0.10	20240712	34700	-70.35	20231208	10280	0.10	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
109	20240712	130939	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10300	-80	5	-0.77	899006240	86781	97.30	10360	10530	10280	13490	7270	10380	10359.48	6.06	-2803	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1918	2.42	0.33	12	0.47	4261.00	31495.00	19668	20231208	-47.63	10280	20240712	0.19	18364	-43.91	20240111	10280	0.19	20240712	34700	-70.32	20231208	10280	0.19	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
110	20240712	120941	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-70	5	-0.67	818922790	79004	88.58	10360	10530	10280	13490	7270	10380	10365.58	6.06	-461	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1919	2.42	0.33	12	0.42	4261.00	31495.00	19668	20231208	-47.58	10280	20240712	0.29	18364	-43.86	20240111	10280	0.29	20240712	34700	-70.29	20231208	10280	0.29	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
111	20240712	110938	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10340	-40	5	-0.39	751454550	72466	81.25	10360	10530	10280	13490	7270	10380	10369.75	6.06	1957	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1925	2.43	0.33	12	0.39	4261.00	31495.00	19668	20231208	-47.43	10280	20240712	0.58	18364	-43.69	20240111	10280	0.58	20240712	34700	-70.20	20231208	10280	0.58	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
112	20240712	100939	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10310	-70	5	-0.67	628948320	60600	67.94	10360	10530	10280	13490	7270	10380	10378.68	6.06	5716	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1919	2.42	0.33	12	0.33	4261.00	31495.00	19668	20231208	-47.58	10280	20240712	0.29	18364	-43.86	20240111	10280	0.29	20240712	34700	-70.29	20231208	10280	0.29	20240712	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
113	20240712	090937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10460	80	2	0.77	104728430	10005	11.22	10360	10530	10360	13490	7270	10380	10467.76	6.06	-1363	10606	10492	10426	10312	10246	10460	10280	186	3110	1000	6430	10	1	18617382	1947	2.45	0.33	12	0.05	4261.00	31495.00	19668	20231208	-46.82	10310	20240710	1.45	18364	-43.04	20240111	10310	1.45	20240710	34700	-69.86	20231208	10310	1.45	20240710	3.18	N	210980	1000	186 억	1129108	N	N	128	N	N
114	20240711	160932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10380	-120	5	-1.14	915932820	87814	14.56	10480	10540	10360	13650	7350	10500	10430.39	6.03	5610	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1932	2.44	0.33	12	0.47	4261.00	31495.00	19668	20231208	-47.22	10310	20240710	0.68	18364	-43.48	20240111	10310	0.68	20240710	34700	-70.09	20231208	10310	0.68	20240710	3.20	N	210980	1000	186 억	1121899	N	N	128	N	N
115	20240711	150939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10390	-110	5	-1.05	859906090	82412	13.66	10480	10540	10360	13650	7350	10500	10434.23	6.03	4674	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1934	2.44	0.33	12	0.44	4261.00	31495.00	19668	20231208	-47.17	10310	20240710	0.78	18364	-43.42	20240111	10310	0.78	20240710	34700	-70.06	20231208	10310	0.78	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
116	20240711	140939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10400	-100	5	-0.95	834477440	79968	13.26	10480	10540	10360	13650	7350	10500	10435.14	6.03	4114	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1936	2.44	0.33	12	0.43	4261.00	31495.00	19668	20231208	-47.12	10310	20240710	0.87	18364	-43.37	20240111	10310	0.87	20240710	34700	-70.03	20231208	10310	0.87	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
117	20240711	130937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10410	-90	5	-0.86	746005660	71459	11.85	10480	10540	10390	13650	7350	10500	10439.63	6.03	5563	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1938	2.44	0.33	12	0.38	4261.00	31495.00	19668	20231208	-47.07	10310	20240710	0.97	18364	-43.31	20240111	10310	0.97	20240710	34700	-70.00	20231208	10310	0.97	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
118	20240711	120937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10410	-90	5	-0.86	669400480	64109	10.63	10480	10540	10390	13650	7350	10500	10441.60	6.03	6127	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1938	2.44	0.33	12	0.34	4261.00	31495.00	19668	20231208	-47.07	10310	20240710	0.97	18364	-43.31	20240111	10310	0.97	20240710	34700	-70.00	20231208	10310	0.97	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
119	20240711	110933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10460	-40	5	-0.38	577174700	55248	9.16	10480	10540	10390	13650	7350	10500	10446.98	6.03	6013	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1947	2.45	0.33	12	0.30	4261.00	31495.00	19668	20231208	-46.82	10310	20240710	1.45	18364	-43.04	20240111	10310	1.45	20240710	34700	-69.86	20231208	10310	1.45	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
120	20240711	100935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	-70	5	-0.67	358320780	34282	5.68	10480	10540	10390	13650	7350	10500	10452.16	6.03	3426	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1942	2.45	0.33	12	0.18	4261.00	31495.00	19668	20231208	-46.97	10310	20240710	1.16	18364	-43.20	20240111	10310	1.16	20240710	34700	-69.94	20231208	10310	1.16	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
121	20240711	090932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10540	40	2	0.38	69825720	6666	1.11	10480	10540	10460	13650	7350	10500	10474.91	6.03	1991	11773	11136	10723	10086	9673	11455	10405	186	3150	1000	6510	10	1	18617382	1962	2.47	0.33	12	0.04	4261.00	31495.00	19668	20231208	-46.41	10310	20240710	2.23	18364	-42.61	20240111	10310	2.23	20240710	34700	-69.63	20231208	10310	2.23	20240710	3.20	N	210980	1000	186 억	1121899	N	N	32	N	N
122	20240710	160930	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10500	140	2	1.35	6539003400	601564	766.75	10330	11360	10310	13460	7260	10360	10870.23	6.20	-29005	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1955	2.46	0.33	12	3.23	4261.00	31495.00	19668	20231208	-46.61	10310	20240710	1.84	18364	-42.82	20240111	10310	1.84	20240710	34700	-69.74	20231208	10310	1.84	20240710	3.22	N	210980	1000	186 억	1153910	N	N	32	N	N
123	20240710	150933	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10560	200	2	1.93	6457097890	593765	756.81	10330	11360	10310	13460	7260	10360	10874.84	6.20	-29376	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1966	2.48	0.34	12	3.19	4261.00	31495.00	19668	20231208	-46.31	10310	20240710	2.42	18364	-42.50	20240111	10310	2.42	20240710	34700	-69.57	20231208	10310	2.42	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
124	20240710	140932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10580	220	2	2.12	6171637760	566673	722.28	10330	11360	10310	13460	7260	10360	10891.00	6.20	-32550	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1970	2.48	0.34	12	3.04	4261.00	31495.00	19668	20231208	-46.21	10310	20240710	2.62	18364	-42.39	20240111	10310	2.62	20240710	34700	-69.51	20231208	10310	2.62	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
125	20240710	130932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10540	180	2	1.74	5874169360	538478	686.34	10330	11360	10310	13460	7260	10360	10908.84	6.20	-36270	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1962	2.47	0.33	12	2.89	4261.00	31495.00	19668	20231208	-46.41	10310	20240710	2.23	18364	-42.61	20240111	10310	2.23	20240710	34700	-69.63	20231208	10310	2.23	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
126	20240710	120931	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10800	440	2	4.25	5414504790	495453	631.50	10330	11360	10310	13460	7260	10360	10928.39	6.20	-38206	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	2011	2.53	0.34	12	2.66	4261.00	31495.00	19668	20231208	-45.09	10310	20240710	4.75	18364	-41.19	20240111	10310	4.75	20240710	34700	-68.88	20231208	10310	4.75	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
127	20240710	110932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10570	210	2	2.03	599013120	57127	72.81	10330	10710	10310	13460	7260	10360	10485.64	6.20	-4711	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1968	2.48	0.34	12	0.31	4261.00	31495.00	19668	20231208	-46.26	10310	20240710	2.52	18364	-42.44	20240111	10310	2.52	20240710	34700	-69.54	20231208	10310	2.52	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
128	20240710	100927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10350	-10	5	-0.10	92633130	8967	11.43	10330	10380	10310	13460	7260	10360	10330.45	6.20	-58	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1927	2.43	0.33	12	0.05	4261.00	31495.00	19668	20231208	-47.38	10310	20240710	0.39	18364	-43.64	20240111	10310	0.39	20240710	34700	-70.17	20231208	10310	0.39	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
129	20240710	090933	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10330	-30	5	-0.29	22962810	2223	2.83	10330	10370	10310	13460	7260	10360	10329.65	6.20	263	10633	10496	10413	10276	10193	10455	10235	186	3100	1000	6420	10	1	18617382	1923	2.42	0.33	12	0.01	4261.00	31495.00	19668	20231208	-47.48	10310	20240710	0.19	18364	-43.75	20240111	10310	0.19	20240710	34700	-70.23	20231208	10310	0.19	20240710	3.22	N	210980	1000	186 억	1153910	N	N	39	N	N
130	20240709	160926	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10360	-170	5	-1.61	812743230	78094	161.64	10540	10550	10330	13680	7380	10530	10407.28	6.28	-13582	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1929	2.43	0.33	12	0.42	4261.00	31495.00	19668	20231208	-47.33	10330	20240709	0.29	18364	-43.59	20240111	10330	0.29	20240709	34700	-70.14	20231208	10330	0.29	20240709	3.22	N	210980	1000	186 억	1169575	N	N	39	N	N
131	20240709	150931	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10350	-180	5	-1.71	792832460	76172	157.66	10540	10550	10330	13680	7380	10530	10408.45	6.28	-13458	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1927	2.43	0.33	12	0.41	4261.00	31495.00	19668	20231208	-47.38	10330	20240709	0.19	18364	-43.64	20240111	10330	0.19	20240709	34700	-70.17	20231208	10330	0.19	20240709	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
132	20240709	140931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10360	-170	5	-1.61	596375740	57196	118.38	10540	10550	10360	13680	7380	10530	10426.88	6.28	-11908	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1929	2.43	0.33	12	0.31	4261.00	31495.00	19668	20231208	-47.33	10330	20240703	0.29	18364	-43.59	20240111	10330	0.29	20240703	34700	-70.14	20231208	10330	0.29	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
133	20240709	130934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10390	-140	5	-1.33	447907280	42883	88.76	10540	10550	10370	13680	7380	10530	10444.87	6.28	-10448	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1934	2.44	0.33	12	0.23	4261.00	31495.00	19668	20231208	-47.17	10330	20240703	0.58	18364	-43.42	20240111	10330	0.58	20240703	34700	-70.06	20231208	10330	0.58	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
134	20240709	120935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10400	-130	5	-1.23	410554810	39290	81.32	10540	10550	10370	13680	7380	10530	10449.35	6.28	-8195	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1936	2.44	0.33	12	0.21	4261.00	31495.00	19668	20231208	-47.12	10330	20240703	0.68	18364	-43.37	20240111	10330	0.68	20240703	34700	-70.03	20231208	10330	0.68	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
135	20240709	110936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-110	5	-1.04	302881710	28928	59.87	10540	10550	10420	13680	7380	10530	10470.19	6.28	-6207	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1940	2.45	0.33	12	0.16	4261.00	31495.00	19668	20231208	-47.02	10330	20240703	0.87	18364	-43.26	20240111	10330	0.87	20240703	34700	-69.97	20231208	10330	0.87	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
136	20240709	100932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10480	-50	5	-0.47	184628210	17611	36.45	10540	10550	10450	13680	7380	10530	10483.69	6.28	-1782	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1951	2.46	0.33	12	0.09	4261.00	31495.00	19668	20231208	-46.72	10330	20240703	1.45	18364	-42.93	20240111	10330	1.45	20240703	34700	-69.80	20231208	10330	1.45	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
137	20240709	090929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10540	10	2	0.09	19860260	1886	3.90	10540	10550	10500	13680	7380	10530	10530.36	6.28	420	10616	10572	10486	10442	10356	10595	10465	186	3150	1000	6520	10	1	18617382	1962	2.47	0.33	12	0.01	4261.00	31495.00	19668	20231208	-46.41	10330	20240703	2.03	18364	-42.61	20240111	10330	2.03	20240703	34700	-69.63	20231208	10330	2.03	20240703	3.22	N	210980	1000	186 억	1169575	N	N	44	N	N
138	20240708	160923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	90	2	0.86	497068600	47486	73.60	10410	10530	10400	13570	7310	10440	10467.61	6.16	17801	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1960	2.47	0.33	12	0.26	4261.00	31495.00	19668	20231208	-46.46	10330	20240703	1.94	18364	-42.66	20240111	10330	1.94	20240703	34700	-69.65	20231208	10330	1.94	20240703	3.24	N	210980	1000	186 억	1147159	N	N	44	N	N
139	20240708	150925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10510	70	2	0.67	475479610	45434	70.42	10410	10530	10400	13570	7310	10440	10465.28	6.16	16535	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1957	2.47	0.33	12	0.24	4261.00	31495.00	19668	20231208	-46.56	10330	20240703	1.74	18364	-42.77	20240111	10330	1.74	20240703	34700	-69.71	20231208	10330	1.74	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
140	20240708	140928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10490	50	2	0.48	435678640	41642	64.54	10410	10530	10400	13570	7310	10440	10462.48	6.16	14853	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1953	2.46	0.33	12	0.22	4261.00	31495.00	19668	20231208	-46.66	10330	20240703	1.55	18364	-42.88	20240111	10330	1.55	20240703	34700	-69.77	20231208	10330	1.55	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
141	20240708	130923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10500	60	2	0.57	386888750	36996	57.34	10410	10530	10400	13570	7310	10440	10457.58	6.16	13286	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1955	2.46	0.33	12	0.20	4261.00	31495.00	19668	20231208	-46.61	10330	20240703	1.65	18364	-42.82	20240111	10330	1.65	20240703	34700	-69.74	20231208	10330	1.65	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
142	20240708	120925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10490	50	2	0.48	258773780	24789	38.42	10410	10530	10400	13570	7310	10440	10439.06	6.16	5941	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1953	2.46	0.33	12	0.13	4261.00	31495.00	19668	20231208	-46.66	10330	20240703	1.55	18364	-42.88	20240111	10330	1.55	20240703	34700	-69.77	20231208	10330	1.55	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
143	20240708	110923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-20	5	-0.19	163676030	15693	24.32	10410	10530	10400	13570	7310	10440	10429.88	6.16	805	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1940	2.45	0.33	12	0.08	4261.00	31495.00	19668	20231208	-47.02	10330	20240703	0.87	18364	-43.26	20240111	10330	0.87	20240703	34700	-69.97	20231208	10330	0.87	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
144	20240708	100923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	30	2	0.29	91246790	8750	13.56	10410	10530	10400	13570	7310	10440	10428.20	6.16	592	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1949	2.46	0.33	12	0.05	4261.00	31495.00	19668	20231208	-46.77	10330	20240703	1.36	18364	-42.99	20240111	10330	1.36	20240703	34700	-69.83	20231208	10330	1.36	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
145	20240708	090923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	-20	5	-0.19	33290280	3197	4.96	10410	10530	10400	13570	7310	10440	10412.97	6.16	438	10833	10636	10533	10336	10233	10585	10285	186	3130	1000	6470	10	1	18617382	1940	2.45	0.33	12	0.02	4261.00	31495.00	19668	20231208	-47.02	10330	20240703	0.87	18364	-43.26	20240111	10330	0.87	20240703	34700	-69.97	20231208	10330	0.87	20240703	3.24	N	210980	1000	186 억	1147159	N	N	77	N	N
146	20240705	160918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10440	10	2	0.10	666739100	63295	159.05	10630	10730	10430	13550	7310	10430	10534.19	6.12	7638	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1944	2.45	0.33	12	0.34	4261.00	31495.00	19668	20231208	-46.92	10330	20240703	1.06	18364	-43.15	20240111	10330	1.06	20240703	34700	-69.91	20231208	10330	1.06	20240703	3.29	N	210980	1000	186 억	1139504	N	N	77	N	N
147	20240705	150922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	40	2	0.38	617373270	58569	147.18	10630	10730	10430	13550	7310	10430	10540.96	6.12	7493	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1949	2.46	0.33	12	0.31	4261.00	31495.00	19668	20231208	-46.77	10330	20240703	1.36	18364	-42.99	20240111	10330	1.36	20240703	34700	-69.83	20231208	10330	1.36	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
148	20240705	140923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10520	90	2	0.86	579595320	54964	138.12	10630	10730	10430	13550	7310	10430	10545.00	6.12	7346	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1959	2.47	0.33	12	0.30	4261.00	31495.00	19668	20231208	-46.51	10330	20240703	1.84	18364	-42.71	20240111	10330	1.84	20240703	34700	-69.68	20231208	10330	1.84	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
149	20240705	130921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10470	40	2	0.38	506503140	48010	120.64	10630	10730	10430	13550	7310	10430	10549.95	6.12	11317	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1949	2.46	0.33	12	0.26	4261.00	31495.00	19668	20231208	-46.77	10330	20240703	1.36	18364	-42.99	20240111	10330	1.36	20240703	34700	-69.83	20231208	10330	1.36	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
150	20240705	120921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10530	100	2	0.96	294592790	27788	69.83	10630	10730	10490	13550	7310	10430	10601.44	6.12	7415	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1960	2.47	0.33	12	0.15	4261.00	31495.00	19668	20231208	-46.46	10330	20240703	1.94	18364	-42.66	20240111	10330	1.94	20240703	34700	-69.65	20231208	10330	1.94	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
151	20240705	110918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10560	130	2	1.25	238227300	22443	56.40	10630	10730	10490	13550	7310	10430	10614.77	6.12	4149	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1966	2.48	0.34	12	0.12	4261.00	31495.00	19668	20231208	-46.31	10330	20240703	2.23	18364	-42.50	20240111	10330	2.23	20240703	34700	-69.57	20231208	10330	2.23	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
152	20240705	100919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	150	2	1.44	204380740	19247	48.37	10630	10730	10490	13550	7310	10430	10618.84	6.12	3826	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1970	2.48	0.34	12	0.10	4261.00	31495.00	19668	20231208	-46.21	10330	20240703	2.42	18364	-42.39	20240111	10330	2.42	20240703	34700	-69.51	20231208	10330	2.42	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
153	20240705	090920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	150	2	1.44	35542190	3368	8.46	10630	10630	10490	13550	7310	10430	10552.91	6.12	1227	10796	10612	10506	10322	10216	10705	10415	186	3120	1000	6460	10	1	18617382	1970	2.48	0.34	12	0.02	4261.00	31495.00	19668	20231208	-46.21	10330	20240703	2.42	18364	-42.39	20240111	10330	2.42	20240703	34700	-69.51	20231208	10330	2.42	20240703	3.29	N	210980	1000	186 억	1139504	N	N	35	N	N
154	20240704	160915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	20	2	0.19	416044700	39638	38.72	10410	10690	10400	13530	7290	10410	10496.16	6.08	7249	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1942	2.45	0.33	12	0.21	4261.00	31495.00	19668	20231208	-46.97	10330	20240703	0.97	18364	-43.20	20240111	10330	0.97	20240703	34700	-69.94	20231208	10330	0.97	20240703	3.39	N	210980	1000	186 억	1132252	N	N	35	N	N
155	20240704	150919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	20	2	0.19	395913920	37708	36.83	10410	10690	10400	13530	7290	10410	10499.47	6.08	6472	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1942	2.45	0.33	12	0.20	4261.00	31495.00	19668	20231208	-46.97	10330	20240703	0.97	18364	-43.20	20240111	10330	0.97	20240703	34700	-69.94	20231208	10330	0.97	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
156	20240704	140918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10440	30	2	0.29	316548480	30095	29.40	10410	10690	10400	13530	7290	10410	10518.31	6.08	1923	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1944	2.45	0.33	12	0.16	4261.00	31495.00	19668	20231208	-46.92	10330	20240703	1.06	18364	-43.15	20240111	10330	1.06	20240703	34700	-69.91	20231208	10330	1.06	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
157	20240704	130918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10440	30	2	0.29	244383810	23176	22.64	10410	10690	10410	13530	7290	10410	10544.69	6.08	-709	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1944	2.45	0.33	12	0.12	4261.00	31495.00	19668	20231208	-46.92	10330	20240703	1.06	18364	-43.15	20240111	10330	1.06	20240703	34700	-69.91	20231208	10330	1.06	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
158	20240704	120918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	160	2	1.54	223410780	21174	20.68	10410	10690	10410	13530	7290	10410	10551.18	6.08	-623	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1968	2.48	0.34	12	0.11	4261.00	31495.00	19668	20231208	-46.26	10330	20240703	2.32	18364	-42.44	20240111	10330	2.32	20240703	34700	-69.54	20231208	10330	2.32	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
159	20240704	110916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	170	2	1.63	205148120	19437	18.99	10410	10690	10410	13530	7290	10410	10554.52	6.08	-885	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1970	2.48	0.34	12	0.10	4261.00	31495.00	19668	20231208	-46.21	10330	20240703	2.42	18364	-42.39	20240111	10330	2.42	20240703	34700	-69.51	20231208	10330	2.42	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
160	20240704	100916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10570	160	2	1.54	145481460	13786	13.47	10410	10690	10410	13530	7290	10410	10552.84	6.08	173	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1968	2.48	0.34	12	0.07	4261.00	31495.00	19668	20231208	-46.26	10330	20240703	2.32	18364	-42.44	20240111	10330	2.32	20240703	34700	-69.54	20231208	10330	2.32	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
161	20240704	090918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10580	170	2	1.63	61756270	5844	5.71	10410	10690	10410	13530	7290	10410	10567.47	6.08	-498	11103	10756	10543	10196	9983	10650	10090	186	3120	1000	6450	10	1	18617382	1970	2.48	0.34	12	0.03	4261.00	31495.00	19668	20231208	-46.21	10330	20240703	2.42	18364	-42.39	20240111	10330	2.42	20240703	34700	-69.51	20231208	10330	2.42	20240703	3.39	N	210980	1000	186 억	1132252	N	N	15	N	N
162	20240703	160913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10410	-10	5	-0.10	1060935360	100728	58.04	10420	10890	10330	13540	7300	10420	10532.97	6.06	6602	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1938	2.44	0.33	12	0.54	4261.00	31495.00	19668	20231208	-47.07	10330	20240703	0.77	18364	-43.31	20240111	10330	0.77	20240703	34700	-70.00	20231208	10330	0.77	20240703	3.41	N	210980	1000	186 억	1128076	N	N	15	N	N
163	20240703	150916	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10440	20	2	0.19	1018612550	96666	55.70	10420	10890	10330	13540	7300	10420	10537.50	6.06	6836	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1944	2.45	0.33	12	0.52	4261.00	31495.00	19668	20231208	-46.92	10330	20240703	1.06	18364	-43.15	20240111	10330	1.06	20240703	34700	-69.91	20231208	10330	1.06	20240703	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
164	20240703	140916	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10380	-40	5	-0.38	395436640	37985	21.89	10420	10530	10330	13540	7300	10420	10410.32	6.06	5574	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1932	2.44	0.33	12	0.20	4261.00	31495.00	19668	20231208	-47.22	10330	20240703	0.48	18364	-43.48	20240111	10330	0.48	20240703	34700	-70.09	20231208	10330	0.48	20240703	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
165	20240703	130915	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10420	0	3	0.00	313270260	30050	17.31	10420	10530	10340	13540	7300	10420	10424.98	6.06	4968	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1940	2.45	0.33	12	0.16	4261.00	31495.00	19668	20231208	-47.02	10340	20240703	0.77	18364	-43.26	20240111	10340	0.77	20240703	34700	-69.97	20231208	10340	0.77	20240703	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
166	20240703	120914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	10	2	0.10	249437230	23905	13.77	10420	10530	10380	13540	7300	10420	10434.55	6.06	4373	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1942	2.45	0.33	12	0.13	4261.00	31495.00	19668	20231208	-46.97	10350	20240702	0.77	18364	-43.20	20240111	10350	0.77	20240702	34700	-69.94	20231208	10350	0.77	20240702	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
167	20240703	110917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10420	0	3	0.00	207103500	19838	11.43	10420	10530	10380	13540	7300	10420	10439.79	6.06	4030	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1940	2.45	0.33	12	0.11	4261.00	31495.00	19668	20231208	-47.02	10350	20240702	0.68	18364	-43.26	20240111	10350	0.68	20240702	34700	-69.97	20231208	10350	0.68	20240702	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
168	20240703	100917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10440	20	2	0.19	141543510	13549	7.81	10420	10530	10380	13540	7300	10420	10446.89	6.06	3892	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1944	2.45	0.33	12	0.07	4261.00	31495.00	19668	20231208	-46.92	10350	20240702	0.87	18364	-43.15	20240111	10350	0.87	20240702	34700	-69.91	20231208	10350	0.87	20240702	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
169	20240703	090914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10430	10	2	0.10	38429990	3673	2.12	10420	10530	10420	13540	7300	10420	10463.43	6.06	1170	11000	10710	10530	10240	10060	10620	10150	186	3120	1000	6460	10	1	18617382	1942	2.45	0.33	12	0.02	4261.00	31495.00	19668	20231208	-46.97	10350	20240702	0.77	18364	-43.20	20240111	10350	0.77	20240702	34700	-69.94	20231208	10350	0.77	20240702	3.41	N	210980	1000	186 억	1128076	N	N	27	N	N
170	20240702	160911	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10420	-400	5	-3.70	1802602130	171421	235.94	10670	10820	10350	14060	7580	10820	10515.74	6.11	-9233	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1940	2.45	0.33	12	0.92	4261.00	31495.00	19668	20231208	-47.02	10350	20240702	0.68	18364	-43.26	20240111	10350	0.68	20240702	34700	-69.97	20231208	10350	0.68	20240702	3.43	N	210980	1000	186 억	1138258	N	N	27	N	N
171	20240702	150913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10440	-380	5	-3.51	1732905530	164734	226.73	10670	10820	10350	14060	7580	10820	10519.42	6.11	-9303	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1944	2.45	0.33	12	0.88	4261.00	31495.00	19668	20231208	-46.92	10350	20240702	0.87	18364	-43.15	20240111	10350	0.87	20240702	34700	-69.91	20231208	10350	0.87	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
172	20240702	140913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10400	-420	5	-3.88	1643196240	156137	214.90	10670	10820	10350	14060	7580	10820	10524.07	6.11	-9201	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1936	2.44	0.33	12	0.84	4261.00	31495.00	19668	20231208	-47.12	10350	20240702	0.48	18364	-43.37	20240111	10350	0.48	20240702	34700	-70.03	20231208	10350	0.48	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
173	20240702	130913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10430	-390	5	-3.60	1584536140	150500	207.14	10670	10820	10350	14060	7580	10820	10528.48	6.11	-9909	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1942	2.45	0.33	12	0.81	4261.00	31495.00	19668	20231208	-46.97	10350	20240702	0.77	18364	-43.20	20240111	10350	0.77	20240702	34700	-69.94	20231208	10350	0.77	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
174	20240702	120914	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10510	-310	5	-2.87	1034448330	97723	134.50	10670	10820	10500	14060	7580	10820	10585.52	6.11	-15818	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1957	2.47	0.33	12	0.52	4261.00	31495.00	19668	20231208	-46.56	10500	20240702	0.10	18364	-42.77	20240111	10500	0.10	20240702	34700	-69.71	20231208	10500	0.10	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
175	20240702	110913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10530	-290	5	-2.68	901247480	85059	117.07	10670	10820	10500	14060	7580	10820	10595.56	6.11	-16573	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1960	2.47	0.33	12	0.46	4261.00	31495.00	19668	20231208	-46.46	10500	20240702	0.29	18364	-42.66	20240111	10500	0.29	20240702	34700	-69.65	20231208	10500	0.29	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
176	20240702	100912	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10600	-220	5	-2.03	533856140	50188	69.08	10670	10820	10550	14060	7580	10820	10637.13	6.11	-17681	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1973	2.49	0.34	12	0.27	4261.00	31495.00	19668	20231208	-46.11	10550	20240702	0.47	18364	-42.28	20240111	10550	0.47	20240702	34700	-69.45	20231208	10550	0.47	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
177	20240702	090914	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10680	-140	5	-1.29	154159390	14438	19.87	10670	10820	10670	14060	7580	10820	10677.34	6.11	-1667	11060	10940	10870	10750	10680	10905	10715	186	3240	1000	6700	10	1	18617382	1988	2.51	0.34	12	0.08	4261.00	31495.00	19668	20231208	-45.70	10670	20240702	0.09	18364	-41.84	20240111	10670	0.09	20240702	34700	-69.22	20231208	10670	0.09	20240702	3.43	N	210980	1000	186 억	1138258	N	N	9	N	N
178	20240701	160910	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	-180	5	-1.64	784735100	72149	189.15	10900	10990	10800	14300	7700	11000	10876.93	6.17	-11040	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2014	2.54	0.34	12	0.39	4261.00	31495.00	19668	20231208	-44.99	10800	20240701	0.19	18364	-41.08	20240111	10800	0.19	20240701	34700	-68.82	20231208	10800	0.19	20240701	3.37	N	210980	1000	186 억	1149595	N	N	9	N	N
179	20240701	150912	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	-180	5	-1.64	735756130	67624	177.29	10900	10990	10800	14300	7700	11000	10880.10	6.17	-9731	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2014	2.54	0.34	12	0.36	4261.00	31495.00	19668	20231208	-44.99	10800	20240701	0.19	18364	-41.08	20240111	10800	0.19	20240701	34700	-68.82	20231208	10800	0.19	20240701	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
180	20240701	140911	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10850	-150	5	-1.36	669747340	61538	161.33	10900	10990	10800	14300	7700	11000	10883.48	6.17	-9640	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2020	2.55	0.34	12	0.33	4261.00	31495.00	19668	20231208	-44.83	10800	20240701	0.46	18364	-40.92	20240111	10800	0.46	20240701	34700	-68.73	20231208	10800	0.46	20240701	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
181	20240701	130911	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10870	-130	5	-1.18	575675360	52890	138.66	10900	10990	10800	14300	7700	11000	10884.39	6.17	-9479	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2024	2.55	0.35	12	0.28	4261.00	31495.00	19668	20231208	-44.73	10800	20240701	0.65	18364	-40.81	20240111	10800	0.65	20240701	34700	-68.67	20231208	10800	0.65	20240701	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
182	20240701	120911	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10860	-140	5	-1.27	466755650	42928	112.54	10900	10990	10800	14300	7700	11000	10872.99	6.17	-2378	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2022	2.55	0.34	12	0.23	4261.00	31495.00	19668	20231208	-44.78	10800	20240701	0.56	18364	-40.86	20240111	10800	0.56	20240701	34700	-68.70	20231208	10800	0.56	20240701	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
183	20240701	110909	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	-180	5	-1.64	372655520	34244	89.78	10900	10990	10800	14300	7700	11000	10882.36	6.17	-3275	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2014	2.54	0.34	12	0.18	4261.00	31495.00	19668	20231208	-44.99	10800	20240701	0.19	18364	-41.08	20240111	10800	0.19	20240701	34700	-68.82	20231208	10800	0.19	20240701	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
184	20240701	100908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10960	-40	5	-0.36	90707680	8290	21.73	10900	10990	10900	14300	7700	11000	10941.82	6.17	298	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2040	2.57	0.35	12	0.04	4261.00	31495.00	19668	20231208	-44.27	10810	20240627	1.39	18364	-40.32	20240111	10810	1.39	20240627	34700	-68.41	20231208	10810	1.39	20240627	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N
185	20240701	090906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10920	-80	5	-0.73	24719950	2266	5.94	10900	10990	10900	14300	7700	11000	10909.07	6.17	75	11200	11100	10970	10870	10740	11150	10920	186	3300	1000	6820	10	1	18617382	2033	2.56	0.35	12	0.01	4261.00	31495.00	19668	20231208	-44.48	10810	20240627	1.02	18364	-40.54	20240111	10810	1.02	20240627	34700	-68.53	20231208	10810	1.02	20240627	3.37	N	210980	1000	186 억	1149595	N	N	17	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History