KissMeData/053210/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	56540370	11242	59.70	5020	5050	5010	6530	3530	5030	5029.39	12.86	-1715	-1803	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2995126	N	N	11	N	N
3	20240731	150546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	52672040	10473	55.62	5020	5050	5010	6530	3530	5030	5029.32	12.86	-1360	-1445	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2995481	N	N	623	N	N
4	20240731	140549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-10	5	-0.20	46410560	9226	49.00	5020	5050	5010	6530	3530	5030	5030.41	12.86	-1086	-1157	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.57	N	053210	2500	1195 억	2995755	N	N	623	N	N
5	20240731	130548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	32887770	6536	34.71	5020	5050	5010	6530	3530	5030	5031.79	12.87	-797	-833	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996044	N	N	623	N	N
6	20240731	120549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	25765220	5120	27.19	5020	5050	5010	6530	3530	5030	5032.27	12.87	-765	-767	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996076	N	N	623	N	N
7	20240731	110549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	20750220	4123	21.90	5020	5050	5010	6530	3530	5030	5032.80	12.87	-754	-754	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996087	N	N	623	N	N
8	20240731	100548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	17219140	3421	18.17	5020	5050	5010	6530	3530	5030	5033.36	12.87	-733	-733	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996108	N	N	623	N	N
9	20240731	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5010	-20	5	-0.40	5631840	1118	5.94	5020	5040	5010	6530	3530	5030	5037.42	12.87	-34	-34	5096	5062	5036	5002	4976	5050	4990	1196	1500	2500	3720	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.74	5000	20240724	0.20	5920	-15.37	20240102	5000	0.20	20240724	6570	-23.74	20230807	5000	0.20	20240724	0.57	N	053210	2500	1195 억	2996807	N	N	623	N	N
10	20240730	160532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	94673510	18830	281.76	5070	5070	5010	6590	3550	5070	5027.80	12.87	-4395	-4619	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996841	N	N	623	N	N
11	20240730	150542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	89058020	17713	265.05	5070	5070	5010	6590	3550	5070	5027.83	12.87	-4293	-4362	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2996943	N	N	0	N	N
12	20240730	140535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	72824940	14480	216.67	5070	5070	5010	6590	3550	5070	5029.35	12.87	-4236	-4215	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2997000	N	N	0	N	N
13	20240730	130540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-50	5	-0.99	49914070	9917	148.39	5070	5070	5020	6590	3550	5070	5033.18	12.88	-2907	-2874	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.57	N	053210	2500	1195 억	2998329	N	N	0	N	N
14	20240730	120535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	36440980	7237	108.29	5070	5070	5020	6590	3550	5070	5035.37	12.88	-1415	-1383	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2999821	N	N	0	N	N
15	20240730	110541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	16461970	3266	48.87	5070	5070	5030	6590	3550	5070	5040.41	12.89	-554	-522	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	3000682	N	N	0	N	N
16	20240730	100540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-30	5	-0.59	11650370	2311	34.58	5070	5070	5030	6590	3550	5070	5041.27	12.89	-382	-350	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2395	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	3000854	N	N	0	N	N
17	20240730	090543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	-20	5	-0.39	1113190	220	3.29	5070	5070	5030	6590	3550	5070	5059.95	12.89	-69	-69	5096	5082	5056	5042	5016	5090	5050	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.14	5000	20240724	1.00	5920	-14.70	20240102	5000	1.00	20240724	6570	-23.14	20230807	5000	1.00	20240724	0.57	N	053210	2500	1195 억	3001167	N	N	0	N	N
18	20240729	160534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	10	2	0.20	33695920	6683	20.96	5050	5070	5030	6570	3550	5060	5041.78	12.89	-155	-605	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2409	-2.47	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.83	5000	20240724	1.40	5920	-14.36	20240102	5000	1.40	20240724	6570	-22.83	20230807	5000	1.40	20240724	0.57	N	053210	2500	1195 억	3001236	N	N	319	N	N
19	20240729	150539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	0	3	0.00	29265970	5808	18.22	5050	5070	5030	6570	3550	5060	5038.91	12.89	110	-597	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.57	N	053210	2500	1195 억	3001501	N	N	319	N	N
20	20240729	140542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	22714270	4510	14.15	5050	5060	5030	6570	3550	5060	5036.42	12.89	175	-515	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	3001566	N	N	319	N	N
21	20240729	130544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	19261300	3824	11.99	5050	5060	5030	6570	3550	5060	5036.95	12.89	-48	-498	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	3001343	N	N	319	N	N
22	20240729	120538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	13833730	2746	8.61	5050	5060	5030	6570	3550	5060	5037.77	12.89	-93	-452	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	3001298	N	N	319	N	N
23	20240729	110538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	8015470	1590	4.99	5050	5060	5030	6570	3550	5060	5041.18	12.89	367	29	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	3001758	N	N	319	N	N
24	20240729	100535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	4625540	917	2.88	5050	5060	5030	6570	3550	5060	5044.21	12.89	234	29	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	3001625	N	N	319	N	N
25	20240729	090534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	991740	197	0.62	5050	5060	5030	6570	3550	5060	5034.21	12.89	1167	-1	5146	5102	5056	5012	4966	5125	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	3002558	N	N	319	N	N
26	20240726	160526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	10	2	0.20	160933670	31884	111.17	5050	5100	5010	6560	3540	5050	5047.47	12.89	3477	3903	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2405	-2.47	0.34	12	0.07	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.57	N	053210	2500	1195 억	3001723	N	N	319	N	N
27	20240726	150531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	20	2	0.40	157265880	31159	108.64	5050	5100	5010	6560	3540	5050	5047.21	12.89	3493	3627	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2409	-2.47	0.34	12	0.07	-2049.00	14898.00	6570	20230807	-22.83	5000	20240724	1.40	5920	-14.36	20240102	5000	1.40	20240724	6570	-22.83	20230807	5000	1.40	20240724	0.57	N	053210	2500	1195 억	3001739	N	N	433	N	N
28	20240726	140533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	0	3	0.00	151021270	29925	104.34	5050	5100	5010	6560	3540	5050	5046.66	12.89	2473	2939	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2400	-2.46	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.14	5000	20240724	1.00	5920	-14.70	20240102	5000	1.00	20240724	6570	-23.14	20230807	5000	1.00	20240724	0.57	N	053210	2500	1195 억	3000719	N	N	433	N	N
29	20240726	130533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	10	2	0.20	141242000	27989	97.59	5050	5100	5010	6560	3540	5050	5046.34	12.89	2665	2669	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2405	-2.47	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.57	N	053210	2500	1195 억	3000911	N	N	433	N	N
30	20240726	120536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	10	2	0.20	127744120	25316	88.27	5050	5100	5010	6560	3540	5050	5045.98	12.88	1850	1854	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2405	-2.47	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.57	N	053210	2500	1195 억	3000096	N	N	433	N	N
31	20240726	110534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-20	5	-0.40	80007410	15880	55.37	5050	5070	5010	6560	3540	5050	5038.25	12.88	424	415	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2998670	N	N	433	N	N
32	20240726	100534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-30	5	-0.59	73796350	14645	51.06	5050	5070	5010	6560	3540	5050	5039.01	12.88	510	404	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.57	N	053210	2500	1195 억	2998756	N	N	433	N	N
33	20240726	090529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	0	3	0.00	3420570	678	2.36	5050	5050	5030	6560	3540	5050	5045.09	12.88	563	122	5123	5086	5043	5006	4963	5065	4985	1196	1510	2500	3730	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.14	5000	20240724	1.00	5920	-14.70	20240102	5000	1.00	20240724	6570	-23.14	20230807	5000	1.00	20240724	0.57	N	053210	2500	1195 억	2998809	N	N	433	N	N
34	20240725	160530	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	-10	5	-0.20	144215430	28677	222.15	5060	5080	5000	6570	3550	5060	5028.96	12.88	-1141	-1398	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2400	-2.46	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.14	5000	20240725	1.00	5920	-14.70	20240102	5000	1.00	20240725	6570	-23.14	20230807	5000	1.00	20240725	0.57	N	053210	2500	1195 억	2998246	N	N	433	N	N
35	20240725	150538	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	138737580	27591	213.73	5060	5080	5000	6570	3550	5060	5028.36	12.88	-1141	-1410	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.29	5000	20240725	0.80	5920	-14.86	20240102	5000	0.80	20240725	6570	-23.29	20230807	5000	0.80	20240725	0.57	N	053210	2500	1195 억	2998246	N	N	0	N	N
36	20240725	140536	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	129149230	25689	199.00	5060	5080	5000	6570	3550	5060	5027.41	12.88	-1142	-1410	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.29	5000	20240725	0.80	5920	-14.86	20240102	5000	0.80	20240725	6570	-23.29	20230807	5000	0.80	20240725	0.57	N	053210	2500	1195 억	2998245	N	N	0	N	N
37	20240725	130532	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	-10	5	-0.20	121479350	24171	187.24	5060	5080	5000	6570	3550	5060	5025.83	12.88	-1154	-1390	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2400	-2.46	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.14	5000	20240725	1.00	5920	-14.70	20240102	5000	1.00	20240725	6570	-23.14	20230807	5000	1.00	20240725	0.57	N	053210	2500	1195 억	2998233	N	N	0	N	N
38	20240725	120534	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	117810390	23444	181.61	5060	5080	5000	6570	3550	5060	5025.18	12.88	-1149	-1324	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.29	5000	20240725	0.80	5920	-14.86	20240102	5000	0.80	20240725	6570	-23.29	20230807	5000	0.80	20240725	0.57	N	053210	2500	1195 억	2998238	N	N	0	N	N
39	20240725	110531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-40	5	-0.79	84896550	16928	131.13	5060	5060	5000	6570	3550	5060	5015.16	12.88	-773	-811	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2386	-2.45	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.59	5000	20240725	0.40	5920	-15.20	20240102	5000	0.40	20240725	6570	-23.59	20230807	5000	0.40	20240725	0.57	N	053210	2500	1195 억	2998614	N	N	0	N	N
40	20240725	100532	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-40	5	-0.79	79266160	15805	122.43	5060	5060	5000	6570	3550	5060	5015.26	12.88	-629	-635	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.59	5000	20240725	0.40	5920	-15.20	20240102	5000	0.40	20240725	6570	-23.59	20230807	5000	0.40	20240725	0.57	N	053210	2500	1195 억	2998758	N	N	0	N	N
41	20240725	090529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	1977500	391	3.03	5060	5060	5030	6570	3550	5060	5057.54	12.88	-151	-151	5100	5080	5040	5020	4980	5090	5030	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2999236	N	N	0	N	N
42	20240724	160526	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	30	2	0.60	64851570	12909	67.68	5000	5060	5000	6530	3530	5030	5023.75	12.88	95	-107	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
43	20240724	150535	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-10	5	-0.20	60234210	11994	62.88	5000	5040	5000	6530	3530	5030	5022.03	12.88	95	-158	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
44	20240724	140531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	0	3	0.00	49583260	9873	51.76	5000	5040	5000	6530	3530	5030	5022.11	12.88	95	-174	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
45	20240724	130535	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-10	5	-0.20	46900340	9339	48.96	5000	5040	5000	6530	3530	5030	5021.99	12.88	95	-174	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
46	20240724	120537	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	0	3	0.00	35245240	7018	36.80	5000	5040	5000	6530	3530	5030	5022.12	12.88	95	-190	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
47	20240724	110533	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	0	3	0.00	17456160	3481	18.25	5000	5040	5000	6530	3530	5030	5014.70	12.88	95	-54	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
48	20240724	100532	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-10	5	-0.20	12841690	2562	13.43	5000	5040	5000	6530	3530	5030	5012.37	12.88	95	-86	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.58	N	053210	2500	1195 억	2999387	N	N	0	N	N
49	20240724	090531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5010	-20	5	-0.40	4665730	933	4.89	5000	5030	5000	6530	3530	5030	5000.78	12.88	51	51	5070	5050	5040	5020	5010	5045	5015	1196	1500	2500	3720	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.74	5000	20240724	0.20	5920	-15.37	20240102	5000	0.20	20240724	6570	-23.74	20230807	5000	0.20	20240724	0.58	N	053210	2500	1195 억	2999343	N	N	0	N	N
50	20240723	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	95980490	19072	96.87	5030	5060	5030	6530	3530	5030	5032.53	12.88	-493	-245	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999292	N	N	129	N	N
51	20240723	150537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	93288220	18537	94.15	5030	5060	5030	6530	3530	5030	5032.54	12.88	-497	-302	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.29	5010	20240718	0.60	5920	-14.86	20240102	5010	0.60	20240718	6570	-23.29	20230807	5010	0.60	20240718	0.58	N	053210	2500	1195 억	2999288	N	N	129	N	N
52	20240723	140525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	81409180	16177	82.16	5030	5060	5030	6530	3530	5030	5032.40	12.88	-522	-573	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.29	5010	20240718	0.60	5920	-14.86	20240102	5010	0.60	20240718	6570	-23.29	20230807	5010	0.60	20240718	0.58	N	053210	2500	1195 억	2999263	N	N	129	N	N
53	20240723	130524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	55949750	11116	56.46	5030	5060	5030	6530	3530	5030	5033.26	12.88	-522	-560	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999263	N	N	129	N	N
54	20240723	120528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	48765440	9689	49.21	5030	5060	5030	6530	3530	5030	5033.07	12.88	-522	-534	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999263	N	N	129	N	N
55	20240723	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	42563210	8456	42.95	5030	5060	5030	6530	3530	5030	5033.49	12.88	-328	-328	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999457	N	N	129	N	N
56	20240723	100528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	14390440	2860	14.53	5030	5060	5030	6530	3530	5030	5031.62	12.88	-149	-149	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999636	N	N	129	N	N
57	20240723	090530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	5216150	1037	5.27	5030	5050	5030	6530	3530	5030	5030.04	12.88	-9	-44	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.58	N	053210	2500	1195 억	2999776	N	N	129	N	N
58	20240722	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	99065590	19689	101.87	5060	5060	5020	6570	3550	5060	5031.52	12.88	-502	-2583	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	2999785	N	N	129	N	N
59	20240722	150529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	88822410	17653	91.34	5060	5060	5020	6570	3550	5060	5031.58	12.88	-492	-2509	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.29	5010	20240718	0.60	5920	-14.86	20240102	5010	0.60	20240718	6570	-23.29	20230807	5010	0.60	20240718	0.59	N	053210	2500	1195 억	2999795	N	N	25	N	N
60	20240722	140529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	80717340	16044	83.01	5060	5060	5020	6570	3550	5060	5031.00	12.88	-493	-2213	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	2999794	N	N	25	N	N
61	20240722	130525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	71527340	14217	73.56	5060	5060	5020	6570	3550	5060	5031.11	12.88	-491	-1866	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	2999796	N	N	25	N	N
62	20240722	120527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-40	5	-0.79	54508570	10833	56.05	5060	5060	5020	6570	3550	5060	5031.72	12.88	-383	-1420	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.59	5010	20240718	0.20	5920	-15.20	20240102	5010	0.20	20240718	6570	-23.59	20230807	5010	0.20	20240718	0.59	N	053210	2500	1195 억	2999904	N	N	25	N	N
63	20240722	110525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	29981950	5953	30.80	5060	5060	5030	6570	3550	5060	5036.44	12.88	-147	-801	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	3000140	N	N	25	N	N
64	20240722	100527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	8123640	1612	8.34	5060	5060	5030	6570	3550	5060	5039.48	12.88	-120	-454	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	3000167	N	N	25	N	N
65	20240722	090524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	1283500	254	1.31	5060	5060	5030	6570	3550	5060	5053.15	12.88	4	-18	5093	5076	5043	5026	4993	5085	5035	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	3000291	N	N	25	N	N
66	20240719	160515	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	10	2	0.20	96774610	19226	66.33	5030	5060	5010	6560	3540	5050	5033.53	12.88	17	519	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2405	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.98	5010	20240719	1.00	5920	-14.53	20240102	5010	1.00	20240719	6570	-22.98	20230807	5010	1.00	20240719	0.59	N	053210	2500	1195 억	3000287	N	N	25	N	N
67	20240719	150519	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	10	2	0.20	78317020	15572	53.72	5030	5060	5010	6560	3540	5050	5029.35	12.88	16	386	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5010	20240719	1.00	5920	-14.53	20240102	5010	1.00	20240719	6570	-22.98	20230807	5010	1.00	20240719	0.59	N	053210	2500	1195 억	3000286	N	N	614	N	N
68	20240719	140524	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-20	5	-0.40	48701710	9696	33.45	5030	5060	5010	6560	3540	5050	5022.87	12.88	6	59	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240719	0.40	5920	-15.03	20240102	5010	0.40	20240719	6570	-23.44	20230807	5010	0.40	20240719	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
69	20240719	130515	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-20	5	-0.40	44375350	8836	30.48	5030	5060	5010	6560	3540	5050	5022.11	12.88	6	75	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240719	0.40	5920	-15.03	20240102	5010	0.40	20240719	6570	-23.44	20230807	5010	0.40	20240719	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
70	20240719	120516	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-30	5	-0.59	40254740	8016	27.66	5030	5060	5010	6560	3540	5050	5021.80	12.88	6	90	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.59	5010	20240719	0.20	5920	-15.20	20240102	5010	0.20	20240719	6570	-23.59	20230807	5010	0.20	20240719	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
71	20240719	110518	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-30	5	-0.59	22992450	4578	15.79	5030	5060	5010	6560	3540	5050	5022.38	12.88	6	79	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.59	5010	20240719	0.20	5920	-15.20	20240102	5010	0.20	20240719	6570	-23.59	20230807	5010	0.20	20240719	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
72	20240719	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-20	5	-0.40	4476710	890	3.07	5030	5060	5020	6560	3540	5050	5030.01	12.88	6	58	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
73	20240719	090528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-20	5	-0.40	1057930	210	0.72	5030	5060	5030	6560	3540	5050	5037.76	12.88	6	6	5103	5076	5043	5016	4983	5060	5000	1196	1510	2500	3730	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.59	N	053210	2500	1195 억	3000276	N	N	614	N	N
74	20240718	160508	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	-20	5	-0.39	145859400	28980	142.02	5060	5070	5010	6590	3550	5070	5032.74	12.88	122	403	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.14	5010	20240718	0.80	5920	-14.70	20240102	5010	0.80	20240718	6570	-23.14	20230807	5010	0.80	20240718	0.61	N	053210	2500	1195 억	3000270	N	N	614	N	N
75	20240718	150516	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	132633480	26362	129.19	5060	5070	5010	6590	3550	5070	5031.24	12.89	367	409	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.61	N	053210	2500	1195 억	3000515	N	N	20	N	N
76	20240718	140512	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	-20	5	-0.39	128178680	25477	124.86	5060	5070	5010	6590	3550	5070	5031.15	12.88	125	470	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.14	5010	20240718	0.80	5920	-14.70	20240102	5010	0.80	20240718	6570	-23.14	20230807	5010	0.80	20240718	0.61	N	053210	2500	1195 억	3000273	N	N	20	N	N
77	20240718	130513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	118479200	23554	115.43	5060	5070	5010	6590	3550	5070	5030.11	12.88	125	444	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.61	N	053210	2500	1195 억	3000273	N	N	20	N	N
78	20240718	120513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	112922670	22450	110.02	5060	5070	5010	6590	3550	5070	5029.96	12.88	125	351	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.61	N	053210	2500	1195 억	3000273	N	N	20	N	N
79	20240718	110515	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-30	5	-0.59	56473410	11228	55.03	5060	5070	5010	6590	3550	5070	5029.69	12.88	142	235	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.29	5010	20240718	0.60	5920	-14.86	20240102	5010	0.60	20240718	6570	-23.29	20230807	5010	0.60	20240718	0.61	N	053210	2500	1195 억	3000290	N	N	20	N	N
80	20240718	100517	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-40	5	-0.79	50761930	10093	49.46	5060	5070	5010	6590	3550	5070	5029.42	12.89	367	401	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.44	5010	20240718	0.40	5920	-15.03	20240102	5010	0.40	20240718	6570	-23.44	20230807	5010	0.40	20240718	0.61	N	053210	2500	1195 억	3000515	N	N	20	N	N
81	20240718	090518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-30	5	-0.59	12220760	2426	11.89	5060	5060	5030	6590	3550	5070	5037.41	12.89	365	50	5150	5110	5080	5040	5010	5095	5025	1196	1520	2500	3750	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.29	5020	20240710	0.40	5920	-14.86	20240102	5020	0.40	20240710	6570	-23.29	20230807	5020	0.40	20240710	0.61	N	053210	2500	1195 억	3000513	N	N	20	N	N
82	20240717	160538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	-10	5	-0.20	101251360	19991	72.62	5080	5120	5050	6600	3560	5080	5064.84	12.88	-2646	-6144	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.61	N	053210	2500	1195 억	3000148	N	N	20	N	N
83	20240717	150540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	-10	5	-0.20	95588260	18872	68.56	5080	5120	5050	6600	3560	5080	5065.08	12.89	-2234	-6014	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.61	N	053210	2500	1195 억	3000560	N	N	36	N	N
84	20240717	140538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	-20	5	-0.39	81015700	15990	58.09	5080	5120	5050	6600	3560	5080	5066.65	12.89	-2335	-5046	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.61	N	053210	2500	1195 억	3000459	N	N	36	N	N
85	20240717	130537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	-30	5	-0.59	69241420	13660	49.62	5080	5120	5050	6600	3560	5080	5068.92	12.89	-1625	-3724	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.61	N	053210	2500	1195 억	3001169	N	N	36	N	N
86	20240717	120538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	-30	5	-0.59	52919580	10430	37.89	5080	5120	5050	6600	3560	5080	5073.79	12.89	-1305	-2921	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.61	N	053210	2500	1195 억	3001489	N	N	36	N	N
87	20240717	110537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	-20	5	-0.39	35364720	6958	25.28	5080	5120	5060	6600	3560	5080	5082.60	12.89	-802	-1878	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.61	N	053210	2500	1195 억	3001992	N	N	36	N	N
88	20240717	100537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	0	3	0.00	16589170	3259	11.84	5080	5120	5060	6600	3560	5080	5090.26	12.89	-300	-694	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.61	N	053210	2500	1195 억	3002494	N	N	36	N	N
89	20240717	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	20	2	0.39	1600460	315	1.14	5080	5100	5060	6600	3560	5080	5080.83	12.90	32	32	5140	5110	5080	5050	5020	5125	5065	1196	1520	2500	3750	10	1	47522955	2424	-2.49	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.37	5020	20240710	1.59	5920	-13.85	20240102	5020	1.59	20240710	6570	-22.37	20230807	5020	1.59	20240710	0.61	N	053210	2500	1195 억	3002826	N	N	36	N	N
90	20240716	160538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	10	2	0.20	139595100	27527	145.47	5050	5110	5050	6590	3550	5070	5071.21	12.90	624	169	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3002794	N	N	36	N	N
91	20240716	150544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	-10	5	-0.20	131437280	25918	136.97	5050	5110	5050	6590	3550	5070	5071.27	12.90	1120	359	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2405	-2.47	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.60	N	053210	2500	1195 억	3003290	N	N	2	N	N
92	20240716	140541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	10	2	0.20	113508760	22382	118.28	5050	5110	5050	6590	3550	5070	5071.43	12.89	-212	-247	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3001958	N	N	2	N	N
93	20240716	130543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	10	2	0.20	102563280	20226	106.89	5050	5110	5050	6590	3550	5070	5070.86	12.89	-212	-169	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3001958	N	N	2	N	N
94	20240716	120540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	0	3	0.00	97414230	19212	101.53	5050	5110	5050	6590	3550	5070	5070.49	12.89	-212	-169	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.60	N	053210	2500	1195 억	3001958	N	N	2	N	N
95	20240716	110541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	0	3	0.00	84105030	16587	87.66	5050	5110	5050	6590	3550	5070	5070.54	12.89	-212	-169	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.60	N	053210	2500	1195 억	3001958	N	N	2	N	N
96	20240716	100541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	0	3	0.00	66471500	13113	69.30	5050	5110	5050	6590	3550	5070	5069.13	12.89	-153	-110	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.60	N	053210	2500	1195 억	3002017	N	N	2	N	N
97	20240716	090539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	10	2	0.20	879300	174	0.92	5050	5080	5050	6590	3550	5070	5053.45	12.89	579	-16	5156	5112	5076	5032	4996	5095	5015	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3002749	N	N	2	N	N
98	20240715	160532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	-10	5	-0.20	95806600	18912	72.24	5110	5120	5040	6600	3560	5080	5065.88	12.89	-901	-1874	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.60	N	053210	2500	1195 억	3002170	N	N	2	N	N
99	20240715	150536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	-20	5	-0.39	90754240	17915	68.44	5110	5120	5040	6600	3560	5080	5065.82	12.89	-961	-1863	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2405	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.60	N	053210	2500	1195 억	3002110	N	N	299	N	N
100	20240715	140535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	-30	5	-0.59	82966640	16375	62.55	5110	5120	5040	6600	3560	5080	5066.67	12.89	-814	-1735	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.60	N	053210	2500	1195 억	3002257	N	N	299	N	N
101	20240715	130535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	-30	5	-0.59	73447570	14493	55.36	5110	5120	5040	6600	3560	5080	5067.80	12.90	-168	-604	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.60	N	053210	2500	1195 억	3002903	N	N	299	N	N
102	20240715	120535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	-20	5	-0.39	67668430	13349	50.99	5110	5120	5040	6600	3560	5080	5069.18	12.90	-19	-406	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.60	N	053210	2500	1195 억	3003052	N	N	299	N	N
103	20240715	110535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	-40	5	-0.79	59894360	11810	45.11	5110	5120	5040	6600	3560	5080	5071.50	12.90	777	407	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.29	5020	20240710	0.40	5920	-14.86	20240102	5020	0.40	20240710	6570	-23.29	20230807	5020	0.40	20240710	0.60	N	053210	2500	1195 억	3003848	N	N	299	N	N
104	20240715	100535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5070	-10	5	-0.20	30517420	5994	22.90	5110	5120	5070	6600	3560	5080	5091.33	12.90	1300	1090	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2409	-2.47	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.83	5020	20240710	1.00	5920	-14.36	20240102	5020	1.00	20240710	6570	-22.83	20230807	5020	1.00	20240710	0.60	N	053210	2500	1195 억	3004371	N	N	299	N	N
105	20240715	090535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	0	3	0.00	9413330	1848	7.06	5110	5120	5080	6600	3560	5080	5093.79	12.90	1052	1035	5146	5112	5076	5042	5006	5130	5060	1196	1520	2500	3750	10	1	47522955	2414	-2.48	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3004123	N	N	299	N	N
106	20240712	160531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5080	40	2	0.79	132884050	26177	124.94	5040	5110	5040	6550	3530	5040	5076.37	12.90	-1368	189	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2414	-2.48	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-22.68	5020	20240710	1.20	5920	-14.19	20240102	5020	1.20	20240710	6570	-22.68	20230807	5020	1.20	20240710	0.60	N	053210	2500	1195 억	3003071	N	N	299	N	N
107	20240712	150533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5090	50	2	0.99	117591570	23169	110.58	5040	5110	5040	6550	3530	5040	5075.38	12.90	-1509	-1071	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2419	-2.48	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-22.53	5020	20240710	1.39	5920	-14.02	20240102	5020	1.39	20240710	6570	-22.53	20230807	5020	1.39	20240710	0.60	N	053210	2500	1195 억	3002930	N	N	707	N	N
108	20240712	140537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5090	50	2	0.99	107499250	21183	101.10	5040	5110	5040	6550	3530	5040	5074.79	12.89	-2134	-1932	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2419	-2.48	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.53	5020	20240710	1.39	5920	-14.02	20240102	5020	1.39	20240710	6570	-22.53	20230807	5020	1.39	20240710	0.60	N	053210	2500	1195 억	3002305	N	N	707	N	N
109	20240712	130532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	20	2	0.40	79376860	15652	74.70	5040	5110	5040	6550	3530	5040	5071.36	12.89	-2132	-1947	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.60	N	053210	2500	1195 억	3002307	N	N	707	N	N
110	20240712	120534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	60	2	1.19	72465470	14288	68.19	5040	5110	5040	6550	3530	5040	5071.77	12.89	-1763	-1570	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2424	-2.49	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.37	5020	20240710	1.59	5920	-13.85	20240102	5020	1.59	20240710	6570	-22.37	20230807	5020	1.59	20240710	0.60	N	053210	2500	1195 억	3002676	N	N	707	N	N
111	20240712	110531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	20	2	0.40	59031790	11640	55.56	5040	5110	5040	6550	3530	5040	5071.46	12.90	-806	-665	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.60	N	053210	2500	1195 억	3003633	N	N	707	N	N
112	20240712	100533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5090	50	2	0.99	50530870	9965	47.56	5040	5100	5040	6550	3530	5040	5070.83	12.90	-447	-390	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2419	-2.48	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.53	5020	20240710	1.39	5920	-14.02	20240102	5020	1.39	20240710	6570	-22.53	20230807	5020	1.39	20240710	0.60	N	053210	2500	1195 억	3003992	N	N	707	N	N
113	20240712	090530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	10	2	0.20	156290	31	0.15	5040	5060	5040	6550	3530	5040	5041.61	12.90	0	6	5080	5060	5040	5020	5000	5070	5030	1196	1510	2500	3720	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.60	N	053210	2500	1195 억	3004439	N	N	707	N	N
114	20240711	160529	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	10	2	0.20	105591710	20952	51.71	5030	5060	5020	6530	3530	5030	5039.70	12.90	-4770	434	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-23.29	5020	20240711	0.40	5920	-14.86	20240102	5020	0.40	20240711	6570	-23.29	20230807	5020	0.40	20240711	0.61	N	053210	2500	1195 억	3004439	N	N	707	N	N
115	20240711	150534	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	20	2	0.40	80532660	15980	39.44	5030	5060	5020	6530	3530	5030	5039.59	12.92	-958	563	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.14	5020	20240711	0.60	5920	-14.70	20240102	5020	0.60	20240711	6570	-23.14	20230807	5020	0.60	20240711	0.61	N	053210	2500	1195 억	3008251	N	N	0	N	N
116	20240711	140533	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	0	3	0.00	61472980	12198	30.10	5030	5060	5020	6530	3530	5030	5039.60	12.92	-612	433	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.44	5020	20240711	0.20	5920	-15.03	20240102	5020	0.20	20240711	6570	-23.44	20230807	5020	0.20	20240711	0.61	N	053210	2500	1195 억	3008597	N	N	0	N	N
117	20240711	130531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	10	2	0.20	44315180	8794	21.70	5030	5060	5020	6530	3530	5030	5039.25	12.92	-261	329	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.29	5020	20240711	0.40	5920	-14.86	20240102	5020	0.40	20240711	6570	-23.29	20230807	5020	0.40	20240711	0.61	N	053210	2500	1195 억	3008948	N	N	0	N	N
118	20240711	120531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	20	2	0.40	29266590	5803	14.32	5030	5060	5030	6530	3530	5030	5043.36	12.92	-75	208	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.14	5020	20240710	0.60	5920	-14.70	20240102	5020	0.60	20240710	6570	-23.14	20230807	5020	0.60	20240710	0.61	N	053210	2500	1195 억	3009134	N	N	0	N	N
119	20240711	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	30	2	0.60	24140120	4786	11.81	5030	5060	5030	6530	3530	5030	5043.90	12.92	-44	191	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.98	5020	20240710	0.80	5920	-14.53	20240102	5020	0.80	20240710	6570	-22.98	20230807	5020	0.80	20240710	0.61	N	053210	2500	1195 억	3009165	N	N	0	N	N
120	20240711	100530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	15911650	3153	7.78	5030	5050	5030	6530	3530	5030	5046.51	12.92	0	31	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3009209	N	N	0	N	N
121	20240711	090528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	332420	66	0.16	5030	5050	5030	6530	3530	5030	5036.67	12.92	0	0	5076	5052	5036	5012	4996	5045	5005	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3009209	N	N	0	N	N
122	20240710	160529	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	204015590	40522	131.83	5040	5060	5020	6570	3550	5060	5034.69	12.92	-3519	-4132	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.09	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3009209	N	N	0	N	N
123	20240710	150531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	196898140	39107	127.23	5040	5060	5020	6570	3550	5060	5034.86	12.92	-3370	-3970	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.08	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3009358	N	N	0	N	N
124	20240710	140528	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5020	-40	5	-0.79	178930410	35535	115.61	5040	5060	5020	6570	3550	5060	5035.33	12.92	-3156	-3487	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2386	-2.45	0.34	12	0.07	-2049.00	14898.00	6570	20230807	-23.59	5020	20240710	0.00	5920	-15.20	20240102	5020	0.00	20240710	6570	-23.59	20230807	5020	0.00	20240710	0.61	N	053210	2500	1195 억	3009572	N	N	0	N	N
125	20240710	130529	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	153189830	30411	98.94	5040	5060	5020	6570	3550	5060	5037.32	12.94	-306	-471	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3012422	N	N	0	N	N
126	20240710	120529	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	138979830	27588	89.75	5040	5060	5020	6570	3550	5060	5037.69	12.94	-312	-641	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.44	5020	20240710	0.20	5920	-15.03	20240102	5020	0.20	20240710	6570	-23.44	20230807	5020	0.20	20240710	0.61	N	053210	2500	1195 억	3012416	N	N	0	N	N
127	20240710	110530	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	82828080	16440	53.48	5040	5060	5020	6570	3550	5060	5038.20	12.94	-325	-476	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.29	5020	20240710	0.40	5920	-14.86	20240102	5020	0.40	20240710	6570	-23.29	20230807	5020	0.40	20240710	0.61	N	053210	2500	1195 억	3012403	N	N	0	N	N
128	20240710	100525	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5040	-20	5	-0.40	48242510	9578	31.16	5040	5060	5020	6570	3550	5060	5036.80	12.94	187	-1397	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-23.29	5020	20240710	0.40	5920	-14.86	20240102	5020	0.40	20240710	6570	-23.29	20230807	5020	0.40	20240710	0.61	N	053210	2500	1195 억	3012915	N	N	0	N	N
129	20240710	090528	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	4707390	934	3.04	5040	5050	5030	6570	3550	5060	5040.03	12.94	-78	-78	5146	5102	5066	5022	4986	5100	5020	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5030	20240710	0.00	5920	-15.03	20240102	5030	0.00	20240710	6570	-23.44	20230807	5030	0.00	20240710	0.61	N	053210	2500	1195 억	3012650	N	N	0	N	N
130	20240709	160527	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-40	5	-0.78	155540850	30736	171.74	5060	5110	5030	6630	3570	5100	5060.54	12.94	-6331	-5405	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2405	-2.47	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-22.98	5030	20240709	0.60	5920	-14.53	20240102	5030	0.60	20240709	6570	-22.98	20230807	5030	0.60	20240709	0.61	N	053210	2500	1195 억	3012728	N	N	1	N	N
131	20240709	150528	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-40	5	-0.78	140426170	27741	155.00	5060	5110	5040	6630	3570	5100	5062.04	12.94	-6011	-5268	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2405	-2.47	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-22.98	5040	20240709	0.40	5920	-14.53	20240102	5040	0.40	20240709	6570	-22.98	20230807	5040	0.40	20240709	0.61	N	053210	2500	1195 억	3013048	N	N	1	N	N
132	20240709	140528	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-40	5	-0.78	80832460	15947	89.10	5060	5110	5050	6630	3570	5100	5068.82	12.94	-4719	-4201	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5050	20240709	0.20	5920	-14.53	20240102	5050	0.20	20240709	6570	-22.98	20230807	5050	0.20	20240709	0.61	N	053210	2500	1195 억	3014340	N	N	1	N	N
133	20240709	130530	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-40	5	-0.78	60438800	11917	66.59	5060	5110	5060	6630	3570	5100	5071.65	12.96	-1636	-1313	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.98	5060	20240709	0.00	5920	-14.53	20240102	5060	0.00	20240709	6570	-22.98	20230807	5060	0.00	20240709	0.61	N	053210	2500	1195 억	3017423	N	N	1	N	N
134	20240709	120531	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5070	-30	5	-0.59	50157910	9887	55.24	5060	5110	5060	6630	3570	5100	5073.12	12.96	-1386	-1250	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2409	-2.47	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.83	5060	20240709	0.20	5920	-14.36	20240102	5060	0.20	20240709	6570	-22.83	20230807	5060	0.20	20240709	0.61	N	053210	2500	1195 억	3017673	N	N	1	N	N
135	20240709	110530	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-40	5	-0.78	43766850	8625	48.19	5060	5110	5060	6630	3570	5100	5074.42	12.96	-1266	-1228	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.98	5060	20240709	0.00	5920	-14.53	20240102	5060	0.00	20240709	6570	-22.98	20230807	5060	0.00	20240709	0.61	N	053210	2500	1195 억	3017793	N	N	1	N	N
136	20240709	100529	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	23834150	4691	26.21	5060	5110	5060	6630	3570	5100	5080.82	12.96	-963	-943	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.53	5060	20240709	0.59	5920	-14.02	20240102	5060	0.59	20240709	6570	-22.53	20230807	5060	0.59	20240709	0.61	N	053210	2500	1195 억	3018096	N	N	1	N	N
137	20240709	090528	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5070	-30	5	-0.59	10386290	2052	11.47	5060	5100	5060	6630	3570	5100	5061.54	12.96	-60	-179	5146	5122	5096	5072	5046	5125	5075	1196	1530	2500	3770	10	1	47522955	2409	-2.47	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.83	5060	20240709	0.20	5920	-14.36	20240102	5060	0.20	20240709	6570	-22.83	20230807	5060	0.20	20240709	0.61	N	053210	2500	1195 억	3018999	N	N	1	N	N
138	20240708	160524	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5100	0	3	0.00	91064290	17897	26.31	5100	5120	5070	6630	3570	5100	5088.24	12.96	-451	-1009	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2424	-2.49	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.37	5070	20240708	0.59	5920	-13.85	20240102	5070	0.59	20240708	6570	-22.37	20230807	5070	0.59	20240708	0.61	N	053210	2500	1195 억	3019059	N	N	1	N	N
139	20240708	150526	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5080	-20	5	-0.39	85013530	16708	24.56	5100	5120	5070	6630	3570	5100	5088.19	12.97	-154	-976	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2414	-2.48	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.68	5070	20240708	0.20	5920	-14.19	20240102	5070	0.20	20240708	6570	-22.68	20230807	5070	0.20	20240708	0.61	N	053210	2500	1195 억	3019356	N	N	7	N	N
140	20240708	140527	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	68884220	13535	19.90	5100	5120	5070	6630	3570	5100	5089.34	12.96	-566	-995	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.53	5070	20240708	0.39	5920	-14.02	20240102	5070	0.39	20240708	6570	-22.53	20230807	5070	0.39	20240708	0.61	N	053210	2500	1195 억	3018944	N	N	7	N	N
141	20240708	130524	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	58041330	11403	16.76	5100	5120	5070	6630	3570	5100	5090.01	12.97	-426	-749	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.53	5070	20240708	0.39	5920	-14.02	20240102	5070	0.39	20240708	6570	-22.53	20230807	5070	0.39	20240708	0.61	N	053210	2500	1195 억	3019084	N	N	7	N	N
142	20240708	120526	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	53688340	10548	15.51	5100	5120	5070	6630	3570	5100	5089.91	12.97	-328	-574	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.53	5070	20240708	0.39	5920	-14.02	20240102	5070	0.39	20240708	6570	-22.53	20230807	5070	0.39	20240708	0.61	N	053210	2500	1195 억	3019182	N	N	7	N	N
143	20240708	110524	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	49433040	9712	14.28	5100	5120	5070	6630	3570	5100	5089.89	12.97	-166	-219	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.53	5070	20240708	0.39	5920	-14.02	20240102	5070	0.39	20240708	6570	-22.53	20230807	5070	0.39	20240708	0.61	N	053210	2500	1195 억	3019344	N	N	7	N	N
144	20240708	100525	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-10	5	-0.20	32302770	6353	9.34	5100	5120	5070	6630	3570	5100	5084.65	12.97	-166	-197	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2419	-2.48	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.53	5070	20240708	0.39	5920	-14.02	20240102	5070	0.39	20240708	6570	-22.53	20230807	5070	0.39	20240708	0.61	N	053210	2500	1195 억	3019344	N	N	7	N	N
145	20240708	090525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5110	10	2	0.20	214450	42	0.06	5100	5120	5100	6630	3570	5100	5105.95	12.97	0	0	5200	5150	5120	5070	5040	5135	5055	1196	1530	2500	3770	10	1	47522955	2428	-2.49	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3019510	N	N	7	N	N
146	20240705	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	-10	5	-0.20	347413890	68018	302.53	5120	5170	5090	6640	3580	5110	5107.68	12.97	-2451	-1386	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2424	-2.49	0.34	12	0.14	-2049.00	14898.00	6570	20230807	-22.37	5080	20240704	0.39	5920	-13.85	20240102	5080	0.39	20240704	6570	-22.37	20230807	5080	0.39	20240704	0.61	N	053210	2500	1195 억	3019510	N	N	7	N	N
147	20240705	150524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	-10	5	-0.20	324871910	63598	282.87	5120	5170	5090	6640	3580	5110	5108.21	12.97	-1852	-750	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2424	-2.49	0.34	12	0.13	-2049.00	14898.00	6570	20230807	-22.37	5080	20240704	0.39	5920	-13.85	20240102	5080	0.39	20240704	6570	-22.37	20230807	5080	0.39	20240704	0.61	N	053210	2500	1195 억	3020109	N	N	0	N	N
148	20240705	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5110	0	3	0.00	104136290	20319	90.37	5120	5170	5090	6640	3580	5110	5125.07	12.97	-1547	-646	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2428	-2.49	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3020414	N	N	0	N	N
149	20240705	130524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5110	0	3	0.00	83889410	16358	72.76	5120	5170	5090	6640	3580	5110	5128.34	12.97	-1322	-631	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2428	-2.49	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3020639	N	N	0	N	N
150	20240705	120524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5140	30	2	0.59	78894830	15381	68.41	5120	5170	5090	6640	3580	5110	5129.37	12.97	-1207	-510	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2443	-2.51	0.35	12	0.03	-2049.00	14898.00	6570	20230807	-21.77	5080	20240704	1.18	5920	-13.18	20240102	5080	1.18	20240704	6570	-21.77	20230807	5080	1.18	20240704	0.61	N	053210	2500	1195 억	3020754	N	N	0	N	N
151	20240705	110522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5110	0	3	0.00	69892050	13624	60.60	5120	5170	5090	6640	3580	5110	5130.07	12.97	-1109	-656	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2428	-2.49	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3020852	N	N	0	N	N
152	20240705	100522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	60	2	1.17	51645050	10069	44.78	5120	5170	5090	6640	3580	5110	5129.11	12.97	-947	-858	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2457	-2.52	0.35	12	0.02	-2049.00	14898.00	6570	20230807	-21.31	5080	20240704	1.77	5920	-12.67	20240102	5080	1.77	20240704	6570	-21.31	20230807	5080	1.77	20240704	0.61	N	053210	2500	1195 억	3021014	N	N	0	N	N
153	20240705	090523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5120	10	2	0.20	460440	90	0.40	5120	5130	5100	6640	3580	5110	5116.00	12.98	-1	34	5143	5126	5103	5086	5063	5135	5095	1196	1530	2500	3780	10	1	47522955	2433	-2.50	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.07	5080	20240704	0.79	5920	-13.51	20240102	5080	0.79	20240704	6570	-22.07	20230807	5080	0.79	20240704	0.61	N	053210	2500	1195 억	3021960	N	N	0	N	N
154	20240704	160520	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	114597730	22483	178.34	5090	5120	5080	6660	3600	5130	5097.08	12.98	-1524	-1636	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2428	-2.49	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3021961	N	N	0	N	N
155	20240704	150523	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	92079300	18077	143.39	5090	5120	5080	6660	3600	5130	5093.73	12.98	-1220	-1343	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2428	-2.49	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.22	5080	20240704	0.59	5920	-13.68	20240102	5080	0.59	20240704	6570	-22.22	20230807	5080	0.59	20240704	0.61	N	053210	2500	1195 억	3022265	N	N	0	N	N
156	20240704	140522	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5100	-30	5	-0.58	78698330	15458	122.61	5090	5120	5080	6660	3600	5130	5091.11	12.98	-880	-1004	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2424	-2.49	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.37	5080	20240704	0.39	5920	-13.85	20240102	5080	0.39	20240704	6570	-22.37	20230807	5080	0.39	20240704	0.61	N	053210	2500	1195 억	3022605	N	N	0	N	N
157	20240704	130523	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-40	5	-0.78	70418390	13830	109.70	5090	5120	5080	6660	3600	5130	5091.71	12.98	-759	-887	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2419	-2.48	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.53	5080	20240704	0.20	5920	-14.02	20240102	5080	0.20	20240704	6570	-22.53	20230807	5080	0.20	20240704	0.61	N	053210	2500	1195 억	3022726	N	N	0	N	N
158	20240704	120521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-40	5	-0.78	61408440	12060	95.66	5090	5120	5080	6660	3600	5130	5091.91	12.98	-658	-800	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2419	-2.48	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-22.53	5080	20240704	0.20	5920	-14.02	20240102	5080	0.20	20240704	6570	-22.53	20230807	5080	0.20	20240704	0.61	N	053210	2500	1195 억	3022827	N	N	0	N	N
159	20240704	110521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5100	-30	5	-0.58	46988380	9229	73.21	5090	5120	5080	6660	3600	5130	5091.38	12.98	-308	-408	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2424	-2.49	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.37	5080	20240704	0.39	5920	-13.85	20240102	5080	0.39	20240704	6570	-22.37	20230807	5080	0.39	20240704	0.61	N	053210	2500	1195 억	3023177	N	N	0	N	N
160	20240704	100521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-40	5	-0.78	39554790	7770	61.63	5090	5120	5080	6660	3600	5130	5090.71	12.98	-308	-408	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2419	-2.48	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.53	5080	20240704	0.20	5920	-14.02	20240102	5080	0.20	20240704	6570	-22.53	20230807	5080	0.20	20240704	0.61	N	053210	2500	1195 억	3023177	N	N	0	N	N
161	20240704	090522	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5100	-30	5	-0.58	5024690	987	7.83	5090	5120	5090	6660	3600	5130	5090.87	12.98	-46	-146	5163	5146	5123	5106	5083	5150	5110	1196	1530	2500	3790	10	1	47522955	2424	-2.49	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.37	5090	20240704	0.20	5920	-13.85	20240102	5090	0.20	20240704	6570	-22.37	20230807	5090	0.20	20240704	0.61	N	053210	2500	1195 억	3023439	N	N	0	N	N
162	20240703	160519	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	0	3	0.00	64512970	12601	104.56	5130	5140	5100	6660	3600	5130	5119.67	12.98	-3946	-4048	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2438	-2.50	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-21.92	5100	20240703	0.59	5920	-13.34	20240102	5100	0.59	20240703	6570	-21.92	20230807	5100	0.59	20240703	0.61	N	053210	2500	1195 억	3023485	N	N	0	N	N
163	20240703	150521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	0	3	0.00	57829420	11298	93.74	5130	5140	5100	6660	3600	5130	5118.55	12.98	-3929	-4031	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2438	-2.50	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-21.92	5100	20240703	0.59	5920	-13.34	20240102	5100	0.59	20240703	6570	-21.92	20230807	5100	0.59	20240703	0.61	N	053210	2500	1195 억	3023502	N	N	0	N	N
164	20240703	140521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	40966920	8002	66.40	5130	5140	5110	6660	3600	5130	5119.59	12.99	-2311	-2418	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2428	-2.49	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.22	5110	20240703	0.00	5920	-13.68	20240102	5110	0.00	20240703	6570	-22.22	20230807	5110	0.00	20240703	0.61	N	053210	2500	1195 억	3025120	N	N	0	N	N
165	20240703	130520	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	34024040	6644	55.13	5130	5140	5110	6660	3600	5130	5121.02	12.99	-1891	-1977	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2428	-2.49	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.22	5110	20240703	0.00	5920	-13.68	20240102	5110	0.00	20240703	6570	-22.22	20230807	5110	0.00	20240703	0.61	N	053210	2500	1195 억	3025540	N	N	0	N	N
166	20240703	120519	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	25880300	5052	41.92	5130	5140	5110	6660	3600	5130	5122.78	13.00	-1359	-1445	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2428	-2.49	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.22	5110	20240703	0.00	5920	-13.68	20240102	5110	0.00	20240703	6570	-22.22	20230807	5110	0.00	20240703	0.61	N	053210	2500	1195 억	3026072	N	N	0	N	N
167	20240703	110522	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5120	-10	5	-0.19	19485600	3802	31.55	5130	5140	5110	6660	3600	5130	5125.09	13.00	-828	-828	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2433	-2.50	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-22.07	5110	20240703	0.20	5920	-13.51	20240102	5110	0.20	20240703	6570	-22.07	20230807	5110	0.20	20240703	0.61	N	053210	2500	1195 억	3026603	N	N	0	N	N
168	20240703	100521	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5120	-10	5	-0.19	9169530	1788	14.84	5130	5140	5110	6660	3600	5130	5128.37	13.00	-195	-195	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2433	-2.50	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.07	5110	20240703	0.20	5920	-13.51	20240102	5110	0.20	20240703	6570	-22.07	20230807	5110	0.20	20240703	0.61	N	053210	2500	1195 억	3027236	N	N	0	N	N
169	20240703	090520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5120	-10	5	-0.19	307380	60	0.50	5130	5130	5120	6660	3600	5130	5123.00	13.00	0	0	5236	5182	5146	5092	5056	5165	5075	1196	1530	2500	3790	10	1	47522955	2433	-2.50	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-22.07	5110	20240702	0.20	5920	-13.51	20240102	5110	0.20	20240702	6570	-22.07	20230807	5110	0.20	20240702	0.61	N	053210	2500	1195 억	3027431	N	N	0	N	N
170	20240702	160518	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	-30	5	-0.58	61890350	12048	91.24	5170	5200	5110	6700	3620	5160	5136.98	13.00	-1671	-1225	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2438	-2.50	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-21.92	5110	20240702	0.39	5920	-13.34	20240102	5110	0.39	20240702	6570	-21.92	20230807	5110	0.39	20240702	0.61	N	053210	2500	1195 억	3027431	N	N	44	N	N
171	20240702	150519	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	-30	5	-0.58	59643870	11610	87.92	5170	5200	5110	6700	3620	5160	5137.28	13.00	-1540	-979	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2438	-2.50	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-21.92	5110	20240702	0.39	5920	-13.34	20240102	5110	0.39	20240702	6570	-21.92	20230807	5110	0.39	20240702	0.61	N	053210	2500	1195 억	3027562	N	N	44	N	N
172	20240702	140520	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5120	-40	5	-0.78	45834170	8911	67.48	5170	5200	5110	6700	3620	5160	5143.55	13.00	-1056	-499	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2433	-2.50	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.07	5110	20240702	0.20	5920	-13.51	20240102	5110	0.20	20240702	6570	-22.07	20230807	5110	0.20	20240702	0.61	N	053210	2500	1195 억	3028046	N	N	44	N	N
173	20240702	130519	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5120	-40	5	-0.78	41773020	8118	61.48	5170	5200	5110	6700	3620	5160	5145.73	13.00	-780	-235	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2433	-2.50	0.34	12	0.02	-2049.00	14898.00	6570	20230807	-22.07	5110	20240702	0.20	5920	-13.51	20240102	5110	0.20	20240702	6570	-22.07	20230807	5110	0.20	20240702	0.61	N	053210	2500	1195 억	3028322	N	N	44	N	N
174	20240702	120520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5140	-20	5	-0.39	28056750	5441	41.20	5170	5200	5140	6700	3620	5160	5156.54	13.01	-646	-126	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2443	-2.51	0.35	12	0.01	-2049.00	14898.00	6570	20230807	-21.77	5120	20240628	0.39	5920	-13.18	20240102	5120	0.39	20240628	6570	-21.77	20230807	5120	0.39	20240628	0.61	N	053210	2500	1195 억	3028456	N	N	44	N	N
175	20240702	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5140	-20	5	-0.39	21845830	4235	32.07	5170	5200	5140	6700	3620	5160	5158.40	13.01	-660	-534	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2443	-2.51	0.35	12	0.01	-2049.00	14898.00	6570	20230807	-21.77	5120	20240628	0.39	5920	-13.18	20240102	5120	0.39	20240628	6570	-21.77	20230807	5120	0.39	20240628	0.61	N	053210	2500	1195 억	3028442	N	N	44	N	N
176	20240702	100519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	0	3	0.00	11383080	2202	16.68	5170	5200	5150	6700	3620	5160	5169.43	13.01	-660	-534	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2452	-2.52	0.35	12	0.00	-2049.00	14898.00	6570	20230807	-21.46	5120	20240628	0.78	5920	-12.84	20240102	5120	0.78	20240628	6570	-21.46	20230807	5120	0.78	20240628	0.61	N	053210	2500	1195 억	3028442	N	N	44	N	N
177	20240702	090520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	10	2	0.19	651510	126	0.95	5170	5180	5170	6700	3620	5160	5170.71	13.01	-12	-12	5240	5200	5170	5130	5100	5185	5115	1196	1540	2500	3810	10	1	47522955	2457	-2.52	0.35	12	0.00	-2049.00	14898.00	6570	20230807	-21.31	5120	20240628	0.98	5920	-12.67	20240102	5120	0.98	20240628	6570	-21.31	20230807	5120	0.98	20240628	0.61	N	053210	2500	1195 억	3029090	N	N	44	N	N
178	20240701	160518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	-30	5	-0.58	68291170	13191	65.93	5200	5210	5140	6740	3640	5190	5177.13	13.01	-1597	-545	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2452	-2.52	0.35	12	0.03	-2049.00	14898.00	6570	20230807	-21.46	5120	20240628	0.78	5920	-12.84	20240102	5120	0.78	20240628	6570	-21.46	20230807	5120	0.78	20240628	0.61	N	053210	2500	1195 억	3029102	N	N	44	N	N
179	20240701	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5150	-40	5	-0.77	63393440	12241	61.18	5200	5210	5140	6740	3640	5190	5178.78	13.01	-1576	-544	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2447	-2.51	0.35	12	0.03	-2049.00	14898.00	6570	20230807	-21.61	5120	20240628	0.59	5920	-13.01	20240102	5120	0.59	20240628	6570	-21.61	20230807	5120	0.59	20240628	0.61	N	053210	2500	1195 억	3029123	N	N	9	N	N
180	20240701	140518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	-20	5	-0.39	51025060	9841	49.19	5200	5210	5150	6740	3640	5190	5184.95	13.01	-1601	-575	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2457	-2.52	0.35	12	0.02	-2049.00	14898.00	6570	20230807	-21.31	5120	20240628	0.98	5920	-12.67	20240102	5120	0.98	20240628	6570	-21.31	20230807	5120	0.98	20240628	0.61	N	053210	2500	1195 억	3029098	N	N	9	N	N
181	20240701	130518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	-30	5	-0.58	47610770	9180	45.88	5200	5210	5150	6740	3640	5190	5186.36	13.01	-1563	-629	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2452	-2.52	0.35	12	0.02	-2049.00	14898.00	6570	20230807	-21.46	5120	20240628	0.78	5920	-12.84	20240102	5120	0.78	20240628	6570	-21.46	20230807	5120	0.78	20240628	0.61	N	053210	2500	1195 억	3029136	N	N	9	N	N
182	20240701	120519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	-30	5	-0.58	44014100	8483	42.40	5200	5210	5150	6740	3640	5190	5188.51	13.01	-1503	-661	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2452	-2.52	0.35	12	0.02	-2049.00	14898.00	6570	20230807	-21.46	5120	20240628	0.78	5920	-12.84	20240102	5120	0.78	20240628	6570	-21.46	20230807	5120	0.78	20240628	0.61	N	053210	2500	1195 억	3029196	N	N	9	N	N
183	20240701	110517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	-20	5	-0.39	40851700	7871	39.34	5200	5210	5150	6740	3640	5190	5190.15	13.01	-1442	-702	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2457	-2.52	0.35	12	0.02	-2049.00	14898.00	6570	20230807	-21.31	5120	20240628	0.98	5920	-12.67	20240102	5120	0.98	20240628	6570	-21.31	20230807	5120	0.98	20240628	0.61	N	053210	2500	1195 억	3029257	N	N	9	N	N
184	20240701	100517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	10	2	0.19	20596640	3968	19.83	5200	5200	5150	6740	3640	5190	5190.69	13.01	-1158	-788	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2471	-2.54	0.35	12	0.01	-2049.00	14898.00	6570	20230807	-20.85	5120	20240628	1.56	5920	-12.16	20240102	5120	1.56	20240628	6570	-20.85	20230807	5120	1.56	20240628	0.61	N	053210	2500	1195 억	3029541	N	N	9	N	N
185	20240701	090516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5180	-10	5	-0.19	7344760	1415	7.07	5200	5200	5150	6740	3640	5190	5190.64	13.01	-129	-309	5250	5220	5170	5140	5090	5235	5155	1196	1550	2500	3840	10	1	47522955	2462	-2.53	0.35	12	0.00	-2049.00	14898.00	6570	20230807	-21.16	5120	20240628	1.17	5920	-12.50	20240102	5120	1.17	20240628	6570	-21.16	20230807	5120	1.17	20240628	0.61	N	053210	2500	1195 억	3030570	N	N	9	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History