KissMeData/095720/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	160746	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1853	2	2	0.11	60041535	32372	21.75	1849	1862	1845	2405	1296	1851	1854.74	4.76	-6422	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2140	-6.91	0.65	12	0.03	-268.00	2842.00	2945	20231115	-37.08	1845	20240731	0.43	2780	-33.35	20240221	1845	0.43	20240731	2945	-37.08	20231115	1845	0.43	20240731	1.26	N	095720	500	587 억	5494012	N	N	65	N	N
3	20240731	150755	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1862	11	2	0.59	51064106	27529	18.50	1849	1862	1845	2405	1296	1851	1854.92	4.76	-6448	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2151	-6.95	0.66	12	0.02	-268.00	2842.00	2945	20231115	-36.77	1845	20240731	0.92	2780	-33.02	20240221	1845	0.92	20240731	2945	-36.77	20231115	1845	0.92	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
4	20240731	140755	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1857	6	2	0.32	27245468	14686	9.87	1849	1860	1845	2405	1296	1851	1855.20	4.76	-6538	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2145	-6.93	0.65	12	0.01	-268.00	2842.00	2945	20231115	-36.94	1845	20240731	0.65	2780	-33.20	20240221	1845	0.65	20240731	2945	-36.94	20231115	1845	0.65	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
5	20240731	130753	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1858	7	2	0.38	26093990	14066	9.45	1849	1860	1845	2405	1296	1851	1855.11	4.76	-6299	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2146	-6.93	0.65	12	0.01	-268.00	2842.00	2945	20231115	-36.91	1845	20240731	0.70	2780	-33.17	20240221	1845	0.70	20240731	2945	-36.91	20231115	1845	0.70	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
6	20240731	120752	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1853	2	2	0.11	22663132	12219	8.21	1849	1860	1845	2405	1296	1851	1854.75	4.76	-5767	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2140	-6.91	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.08	1845	20240731	0.43	2780	-33.35	20240221	1845	0.43	20240731	2945	-37.08	20231115	1845	0.43	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
7	20240731	110754	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1860	9	2	0.49	20294336	10943	7.35	1849	1860	1845	2405	1296	1851	1854.55	4.76	-5542	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2148	-6.94	0.65	12	0.01	-268.00	2842.00	2945	20231115	-36.84	1845	20240731	0.81	2780	-33.09	20240221	1845	0.81	20240731	2945	-36.84	20231115	1845	0.81	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
8	20240731	100753	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1852	1	2	0.05	11400068	6155	4.14	1849	1860	1845	2405	1296	1851	1852.16	4.76	-2597	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2139	-6.91	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.11	1845	20240731	0.38	2780	-33.38	20240221	1845	0.38	20240731	2945	-37.11	20231115	1845	0.38	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
9	20240731	090749	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1846	-5	5	-0.27	3065300	1658	1.11	1849	1851	1845	2405	1296	1851	1848.79	4.76	-592	1915	1882	1864	1831	1813	1874	1823	587	554	500	1360	1	1	115505985	2132	-6.89	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.32	1845	20240731	0.05	2780	-33.60	20240221	1845	0.05	20240731	2945	-37.32	20231115	1845	0.05	20240731	1.26	N	095720	500	587 억	5494012	N	N	1116	N	N
10	20240730	160732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1851	-35	5	-1.86	271900008	146074	222.61	1880	1897	1846	2450	1321	1886	1861.39	4.81	-65924	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2138	-6.91	0.65	12	0.13	-268.00	2842.00	2945	20231115	-37.15	1846	20240730	0.27	2780	-33.42	20240221	1846	0.27	20240730	2945	-37.15	20231115	1846	0.27	20240730	1.27	N	095720	500	587 억	5559156	N	N	1116	N	N
11	20240730	150746	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1851	-35	5	-1.86	266123297	142952	217.85	1880	1897	1846	2450	1321	1886	1861.63	4.81	-63492	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2138	-6.91	0.65	12	0.12	-268.00	2842.00	2945	20231115	-37.15	1846	20240730	0.27	2780	-33.42	20240221	1846	0.27	20240730	2945	-37.15	20231115	1846	0.27	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
12	20240730	140736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1848	-38	5	-2.01	245192659	131623	200.59	1880	1897	1846	2450	1321	1886	1862.84	4.81	-58002	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2135	-6.90	0.65	12	0.11	-268.00	2842.00	2945	20231115	-37.25	1846	20240730	0.11	2780	-33.53	20240221	1846	0.11	20240730	2945	-37.25	20231115	1846	0.11	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
13	20240730	130743	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1849	-37	5	-1.96	226107596	121293	184.85	1880	1897	1846	2450	1321	1886	1864.14	4.81	-50782	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2136	-6.90	0.65	12	0.11	-268.00	2842.00	2945	20231115	-37.22	1846	20240730	0.16	2780	-33.49	20240221	1846	0.16	20240730	2945	-37.22	20231115	1846	0.16	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
14	20240730	120736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1855	-31	5	-1.64	167818179	89798	136.85	1880	1897	1854	2450	1321	1886	1868.84	4.81	-41419	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2143	-6.92	0.65	12	0.08	-268.00	2842.00	2945	20231115	-37.01	1854	20240730	0.05	2780	-33.27	20240221	1854	0.05	20240730	2945	-37.01	20231115	1854	0.05	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
15	20240730	110744	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1864	-22	5	-1.17	94715136	50487	76.94	1880	1897	1864	2450	1321	1886	1876.03	4.81	-28223	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2153	-6.96	0.66	12	0.04	-268.00	2842.00	2945	20231115	-36.71	1864	20240730	0.00	2780	-32.95	20240221	1864	0.00	20240730	2945	-36.71	20231115	1864	0.00	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
16	20240730	100744	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1876	-10	5	-0.53	42644141	22664	34.54	1880	1897	1876	2450	1321	1886	1881.58	4.81	-14018	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2167	-7.00	0.66	12	0.02	-268.00	2842.00	2945	20231115	-36.30	1876	20240730	0.00	2780	-32.52	20240221	1876	0.00	20240730	2945	-36.30	20231115	1876	0.00	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
17	20240730	090747	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1895	9	2	0.48	9317462	4955	7.55	1880	1897	1880	2450	1321	1886	1880.42	4.81	-1668	1904	1894	1888	1878	1872	1892	1876	587	564	500	1390	1	1	115505985	2189	-7.07	0.67	12	0.00	-268.00	2842.00	2945	20231115	-35.65	1880	20240730	0.80	2780	-31.83	20240221	1880	0.80	20240730	2945	-35.65	20231115	1880	0.80	20240730	1.27	N	095720	500	587 억	5559156	N	N	15	N	N
18	20240729	160732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1886	-4	5	-0.21	121632764	64438	44.67	1890	1898	1882	2455	1323	1890	1887.59	4.83	-23877	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2178	-7.04	0.66	12	0.06	-268.00	2842.00	2945	20231115	-35.96	1882	20240729	0.21	2780	-32.16	20240221	1882	0.21	20240729	2945	-35.96	20231115	1882	0.21	20240729	1.26	N	095720	500	587 억	5582169	N	N	15	N	N
19	20240729	150742	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1890	0	3	0.00	106772948	56561	39.21	1890	1898	1882	2455	1323	1890	1887.75	4.83	-22214	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2183	-7.05	0.67	12	0.05	-268.00	2842.00	2945	20231115	-35.82	1882	20240729	0.43	2780	-32.01	20240221	1882	0.43	20240729	2945	-35.82	20231115	1882	0.43	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
20	20240729	140748	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1888	-2	5	-0.11	85220049	45139	31.29	1890	1898	1882	2455	1323	1890	1887.95	4.83	-16920	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2181	-7.04	0.66	12	0.04	-268.00	2842.00	2945	20231115	-35.89	1882	20240729	0.32	2780	-32.09	20240221	1882	0.32	20240729	2945	-35.89	20231115	1882	0.32	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
21	20240729	130748	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1889	-1	5	-0.05	68211692	36133	25.05	1890	1898	1882	2455	1323	1890	1887.79	4.83	-15381	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2182	-7.05	0.66	12	0.03	-268.00	2842.00	2945	20231115	-35.86	1882	20240729	0.37	2780	-32.05	20240221	1882	0.37	20240729	2945	-35.86	20231115	1882	0.37	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
22	20240729	120743	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1888	-2	5	-0.11	56240191	29790	20.65	1890	1898	1882	2455	1323	1890	1887.89	4.83	-11178	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2181	-7.04	0.66	12	0.03	-268.00	2842.00	2945	20231115	-35.89	1882	20240729	0.32	2780	-32.09	20240221	1882	0.32	20240729	2945	-35.89	20231115	1882	0.32	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
23	20240729	110736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1890	0	3	0.00	45995871	24367	16.89	1890	1898	1882	2455	1323	1890	1887.63	4.83	-6588	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2183	-7.05	0.67	12	0.02	-268.00	2842.00	2945	20231115	-35.82	1882	20240729	0.43	2780	-32.01	20240221	1882	0.43	20240729	2945	-35.82	20231115	1882	0.43	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
24	20240729	100735	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1895	5	2	0.26	34099047	18066	12.52	1890	1898	1882	2455	1323	1890	1887.47	4.83	-4021	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2189	-7.07	0.67	12	0.02	-268.00	2842.00	2945	20231115	-35.65	1882	20240729	0.69	2780	-31.83	20240221	1882	0.69	20240729	2945	-35.65	20231115	1882	0.69	20240729	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
25	20240729	090734	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1890	0	3	0.00	1138636	602	0.42	1890	1898	1890	2455	1323	1890	1891.42	4.83	-240	1948	1919	1901	1872	1854	1910	1863	587	565	500	1390	1	1	115505985	2183	-7.05	0.67	12	0.00	-268.00	2842.00	2945	20231115	-35.82	1883	20240726	0.37	2780	-32.01	20240221	1883	0.37	20240726	2945	-35.82	20231115	1883	0.37	20240726	1.26	N	095720	500	587 억	5582169	N	N	25	N	N
26	20240726	160723	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1890	-13	5	-0.68	272595888	144041	48.29	1930	1930	1883	2470	1333	1903	1892.50	4.88	-54937	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2183	-7.05	0.67	12	0.12	-268.00	2842.00	2945	20231115	-35.82	1883	20240726	0.37	2780	-32.01	20240221	1883	0.37	20240726	2945	-35.82	20231115	1883	0.37	20240726	1.27	N	095720	500	587 억	5637075	N	N	25	N	N
27	20240726	150731	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1890	-13	5	-0.68	262546222	138723	46.51	1930	1930	1883	2470	1333	1903	1892.59	4.88	-53326	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2183	-7.05	0.67	12	0.12	-268.00	2842.00	2945	20231115	-35.82	1883	20240726	0.37	2780	-32.01	20240221	1883	0.37	20240726	2945	-35.82	20231115	1883	0.37	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
28	20240726	140732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1888	-15	5	-0.79	219116869	115756	38.81	1930	1930	1883	2470	1333	1903	1892.92	4.88	-41215	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2181	-7.04	0.66	12	0.10	-268.00	2842.00	2945	20231115	-35.89	1883	20240726	0.27	2780	-32.09	20240221	1883	0.27	20240726	2945	-35.89	20231115	1883	0.27	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
29	20240726	130732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1893	-10	5	-0.53	176561349	93240	31.26	1930	1930	1883	2470	1333	1903	1893.62	4.88	-36855	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2187	-7.06	0.67	12	0.08	-268.00	2842.00	2945	20231115	-35.72	1883	20240726	0.53	2780	-31.91	20240221	1883	0.53	20240726	2945	-35.72	20231115	1883	0.53	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
30	20240726	120735	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1894	-9	5	-0.47	155679027	82198	27.56	1930	1930	1883	2470	1333	1903	1893.95	4.88	-34915	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2188	-7.07	0.67	12	0.07	-268.00	2842.00	2945	20231115	-35.69	1883	20240726	0.58	2780	-31.87	20240221	1883	0.58	20240726	2945	-35.69	20231115	1883	0.58	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
31	20240726	110734	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1886	-17	5	-0.89	121174233	63976	21.45	1930	1930	1883	2470	1333	1903	1894.06	4.88	-34211	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2178	-7.04	0.66	12	0.06	-268.00	2842.00	2945	20231115	-35.96	1883	20240726	0.16	2780	-32.16	20240221	1883	0.16	20240726	2945	-35.96	20231115	1883	0.16	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
32	20240726	100732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1884	-19	5	-1.00	96322226	50793	17.03	1930	1930	1883	2470	1333	1903	1896.37	4.88	-30247	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2176	-7.03	0.66	12	0.04	-268.00	2842.00	2945	20231115	-36.03	1883	20240726	0.05	2780	-32.23	20240221	1883	0.05	20240726	2945	-36.03	20231115	1883	0.05	20240726	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
33	20240726	090725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1913	10	2	0.53	21339625	11130	3.73	1930	1930	1897	2470	1333	1903	1917.31	4.88	-6863	1991	1946	1917	1872	1843	1932	1858	587	567	500	1400	1	1	115505985	2210	-7.14	0.67	12	0.01	-268.00	2842.00	2945	20231115	-35.04	1888	20240725	1.32	2780	-31.19	20240221	1888	1.32	20240725	2945	-35.04	20231115	1888	1.32	20240725	1.27	N	095720	500	587 억	5637075	N	N	22	N	N
34	20240725	160728	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1903	-64	5	-3.25	567151677	298174	188.23	1962	1962	1888	2555	1377	1967	1902.08	4.87	8892	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2198	-7.10	0.67	12	0.26	-268.00	2842.00	2945	20231115	-35.38	1888	20240725	0.79	2780	-31.55	20240221	1888	0.79	20240725	2945	-35.38	20231115	1888	0.79	20240725	1.27	N	095720	500	587 억	5626348	N	N	22	N	N
35	20240725	150737	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1900	-67	5	-3.41	547811197	287994	181.81	1962	1962	1888	2555	1377	1967	1902.16	4.87	13154	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2195	-7.09	0.67	12	0.25	-268.00	2842.00	2945	20231115	-35.48	1888	20240725	0.64	2780	-31.65	20240221	1888	0.64	20240725	2945	-35.48	20231115	1888	0.64	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
36	20240725	140736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1917	-50	5	-2.54	501385216	263623	166.42	1962	1962	1888	2555	1377	1967	1901.90	4.87	26109	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2214	-7.15	0.67	12	0.23	-268.00	2842.00	2945	20231115	-34.91	1888	20240725	1.54	2780	-31.04	20240221	1888	1.54	20240725	2945	-34.91	20231115	1888	1.54	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
37	20240725	130730	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1895	-72	5	-3.66	341715169	179399	113.25	1962	1962	1888	2555	1377	1967	1904.78	4.87	-38733	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2189	-7.07	0.67	12	0.16	-268.00	2842.00	2945	20231115	-35.65	1888	20240725	0.37	2780	-31.83	20240221	1888	0.37	20240725	2945	-35.65	20231115	1888	0.37	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
38	20240725	120735	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1896	-71	5	-3.61	299019672	156865	99.03	1962	1962	1888	2555	1377	1967	1906.22	4.87	-33900	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2190	-7.07	0.67	12	0.14	-268.00	2842.00	2945	20231115	-35.62	1888	20240725	0.42	2780	-31.80	20240221	1888	0.42	20240725	2945	-35.62	20231115	1888	0.42	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
39	20240725	110730	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1890	-77	5	-3.91	269819361	141443	89.29	1962	1962	1888	2555	1377	1967	1907.62	4.87	-31215	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2183	-7.05	0.67	12	0.12	-268.00	2842.00	2945	20231115	-35.82	1888	20240725	0.11	2780	-32.01	20240221	1888	0.11	20240725	2945	-35.82	20231115	1888	0.11	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
40	20240725	100728	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1909	-58	5	-2.95	104285950	54197	34.21	1962	1962	1900	2555	1377	1967	1924.20	4.87	-23110	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2205	-7.12	0.67	12	0.05	-268.00	2842.00	2945	20231115	-35.18	1900	20240725	0.47	2780	-31.33	20240221	1900	0.47	20240725	2945	-35.18	20231115	1900	0.47	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
41	20240725	090726	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1951	-16	5	-0.81	10331086	5280	3.33	1962	1962	1950	2555	1377	1967	1956.65	4.87	-2342	1994	1980	1971	1957	1948	1976	1953	587	588	500	1450	1	1	115505985	2254	-7.28	0.69	12	0.00	-268.00	2842.00	2945	20231115	-33.75	1950	20240725	0.05	2780	-29.82	20240221	1950	0.05	20240725	2945	-33.75	20231115	1950	0.05	20240725	1.27	N	095720	500	587 억	5626348	N	N	44	N	N
42	20240724	160722	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1967	-13	5	-0.66	311846949	158372	97.45	1975	1985	1962	2570	1386	1980	1969.08	4.92	-59811	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2272	-7.34	0.69	12	0.14	-268.00	2842.00	2945	20231115	-33.21	1962	20240724	0.25	2780	-29.24	20240221	1962	0.25	20240724	2945	-33.21	20231115	1962	0.25	20240724	1.26	N	095720	500	587 억	5681721	N	N	44	N	N
43	20240724	150735	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1964	-16	5	-0.81	295998984	150303	92.49	1975	1985	1964	2570	1386	1980	1969.35	4.92	-57886	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2269	-7.33	0.69	12	0.13	-268.00	2842.00	2945	20231115	-33.31	1964	20240724	0.00	2780	-29.35	20240221	1964	0.00	20240724	2945	-33.31	20231115	1964	0.00	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
44	20240724	140729	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1967	-13	5	-0.66	216643413	109924	67.64	1975	1985	1965	2570	1386	1980	1970.85	4.92	-40150	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2272	-7.34	0.69	12	0.10	-268.00	2842.00	2945	20231115	-33.21	1965	20240724	0.10	2780	-29.24	20240221	1965	0.10	20240724	2945	-33.21	20231115	1965	0.10	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
45	20240724	130735	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1972	-8	5	-0.40	164878388	83634	51.46	1975	1985	1965	2570	1386	1980	1971.43	4.92	-24453	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2278	-7.36	0.69	12	0.07	-268.00	2842.00	2945	20231115	-33.04	1965	20240724	0.36	2780	-29.06	20240221	1965	0.36	20240724	2945	-33.04	20231115	1965	0.36	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
46	20240724	120734	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1973	-7	5	-0.35	157978012	80134	49.31	1975	1985	1965	2570	1386	1980	1971.42	4.92	-22386	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2279	-7.36	0.69	12	0.07	-268.00	2842.00	2945	20231115	-33.01	1965	20240724	0.41	2780	-29.03	20240221	1965	0.41	20240724	2945	-33.01	20231115	1965	0.41	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
47	20240724	110730	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1972	-8	5	-0.40	124253397	63019	38.78	1975	1985	1965	2570	1386	1980	1971.68	4.92	-17430	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2278	-7.36	0.69	12	0.05	-268.00	2842.00	2945	20231115	-33.04	1965	20240724	0.36	2780	-29.06	20240221	1965	0.36	20240724	2945	-33.04	20231115	1965	0.36	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
48	20240724	100753	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1972	-8	5	-0.40	51175000	25945	15.96	1975	1985	1965	2570	1386	1980	1972.44	4.92	-10479	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2278	-7.36	0.69	12	0.02	-268.00	2842.00	2945	20231115	-33.04	1965	20240724	0.36	2780	-29.06	20240221	1965	0.36	20240724	2945	-33.04	20231115	1965	0.36	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
49	20240724	090726	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1966	-14	5	-0.71	14396234	7294	4.49	1975	1985	1965	2570	1386	1980	1973.71	4.92	-2018	2076	2027	2001	1952	1926	2015	1940	587	590	500	1460	1	1	115505985	2271	-7.34	0.69	12	0.01	-268.00	2842.00	2945	20231115	-33.24	1965	20240724	0.05	2780	-29.28	20240221	1965	0.05	20240724	2945	-33.24	20231115	1965	0.05	20240724	1.26	N	095720	500	587 억	5681721	N	N	50	N	N
50	20240723	160719	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1980	-1	5	-0.05	322271155	162128	160.69	1995	2050	1975	2575	1387	1981	1987.77	4.95	-35623	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2287	-7.39	0.70	12	0.14	-268.00	2842.00	2945	20231115	-32.77	1975	20240723	0.25	2780	-28.78	20240221	1975	0.25	20240723	2945	-32.77	20231115	1975	0.25	20240723	1.27	N	095720	500	587 억	5716953	N	N	50	N	N
51	20240723	150736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1975	-6	5	-0.30	315518580	158717	157.30	1995	2050	1975	2575	1387	1981	1987.93	4.95	-33744	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2281	-7.37	0.69	12	0.14	-268.00	2842.00	2945	20231115	-32.94	1975	20240723	0.00	2780	-28.96	20240221	1975	0.00	20240723	2945	-32.94	20231115	1975	0.00	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
52	20240723	140724	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1997	16	2	0.81	169556480	84905	84.15	1995	2050	1980	2575	1387	1981	1997.01	4.95	-26970	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2307	-7.45	0.70	12	0.07	-268.00	2842.00	2945	20231115	-32.19	1980	20240723	0.86	2780	-28.17	20240221	1980	0.86	20240723	2945	-32.19	20231115	1980	0.86	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
53	20240723	130719	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1997	16	2	0.81	168712525	84482	83.73	1995	2050	1980	2575	1387	1981	1997.02	4.95	-26656	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2307	-7.45	0.70	12	0.07	-268.00	2842.00	2945	20231115	-32.19	1980	20240723	0.86	2780	-28.17	20240221	1980	0.86	20240723	2945	-32.19	20231115	1980	0.86	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
54	20240723	120725	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1983	2	2	0.10	144698813	72389	71.74	1995	2050	1980	2575	1387	1981	1998.91	4.95	-24048	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2290	-7.40	0.70	12	0.06	-268.00	2842.00	2945	20231115	-32.67	1980	20240723	0.15	2780	-28.67	20240221	1980	0.15	20240723	2945	-32.67	20231115	1980	0.15	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
55	20240723	110727	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1985	4	2	0.20	131670266	65824	65.24	1995	2050	1980	2575	1387	1981	2000.34	4.95	-22498	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2293	-7.41	0.70	12	0.06	-268.00	2842.00	2945	20231115	-32.60	1980	20240723	0.25	2780	-28.60	20240221	1980	0.25	20240723	2945	-32.60	20231115	1980	0.25	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
56	20240723	100724	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1993	12	2	0.61	98339595	49347	48.91	1995	2030	1980	2575	1387	1981	1992.82	4.95	-11532	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2302	-7.44	0.70	12	0.04	-268.00	2842.00	2945	20231115	-32.33	1980	20240723	0.66	2780	-28.31	20240221	1980	0.66	20240723	2945	-32.33	20231115	1980	0.66	20240723	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
57	20240723	090729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1987	6	2	0.30	7676935	3855	3.82	1995	1995	1982	2575	1387	1981	1991.42	4.95	-846	2026	2003	1992	1969	1958	1998	1964	587	594	500	1460	1	1	115505985	2295	-7.41	0.70	12	0.00	-268.00	2842.00	2945	20231115	-32.53	1981	20240722	0.30	2780	-28.53	20240221	1981	0.30	20240722	2945	-32.53	20231115	1981	0.30	20240722	1.27	N	095720	500	587 억	5716953	N	N	13	N	N
58	20240722	160717	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1981	-19	5	-0.95	189249752	95007	109.16	2000	2015	1981	2600	1400	2000	1991.96	4.99	-43524	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2288	-7.39	0.70	12	0.08	-268.00	2842.00	2945	20231115	-32.73	1981	20240722	0.00	2780	-28.74	20240221	1981	0.00	20240722	2945	-32.73	20231115	1981	0.00	20240722	1.28	N	095720	500	587 억	5765465	N	N	13	N	N
59	20240722	150724	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1989	-11	5	-0.55	173381624	87001	99.96	2000	2015	1985	2600	1400	2000	1992.87	4.99	-40415	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2297	-7.42	0.70	12	0.08	-268.00	2842.00	2945	20231115	-32.46	1985	20240722	0.20	2780	-28.45	20240221	1985	0.20	20240722	2945	-32.46	20231115	1985	0.20	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
60	20240722	140725	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1988	-12	5	-0.60	138732262	69564	79.93	2000	2015	1985	2600	1400	2000	1994.31	4.99	-31618	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2296	-7.42	0.70	12	0.06	-268.00	2842.00	2945	20231115	-32.50	1985	20240722	0.15	2780	-28.49	20240221	1985	0.15	20240722	2945	-32.50	20231115	1985	0.15	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
61	20240722	130723	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1989	-11	5	-0.55	127283368	63799	73.30	2000	2015	1986	2600	1400	2000	1995.07	4.99	-30304	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2297	-7.42	0.70	12	0.06	-268.00	2842.00	2945	20231115	-32.46	1986	20240722	0.15	2780	-28.45	20240221	1986	0.15	20240722	2945	-32.46	20231115	1986	0.15	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
62	20240722	120723	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1991	-9	5	-0.45	88394561	44259	50.85	2000	2015	1991	2600	1400	2000	1997.21	4.99	-22306	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2300	-7.43	0.70	12	0.04	-268.00	2842.00	2945	20231115	-32.39	1991	20240722	0.00	2780	-28.38	20240221	1991	0.00	20240722	2945	-32.39	20231115	1991	0.00	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
63	20240722	110719	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1995	-5	5	-0.25	55763764	27899	32.05	2000	2015	1995	2600	1400	2000	1998.77	4.99	-14739	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2304	-7.44	0.70	12	0.02	-268.00	2842.00	2945	20231115	-32.26	1995	20240722	0.00	2780	-28.24	20240221	1995	0.00	20240722	2945	-32.26	20231115	1995	0.00	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
64	20240722	100722	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1998	-2	5	-0.10	26922929	13456	15.46	2000	2015	1998	2600	1400	2000	2000.81	4.99	-5953	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	1	1	115505985	2308	-7.46	0.70	12	0.01	-268.00	2842.00	2945	20231115	-32.16	1998	20240722	0.00	2780	-28.13	20240221	1998	0.00	20240722	2945	-32.16	20231115	1998	0.00	20240722	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
65	20240722	090722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2010	10	2	0.50	1808925	903	1.04	2000	2010	2000	2600	1400	2000	2003.24	4.99	-9	2014	2006	2002	1994	1990	2011	1999	587	600	500	1480	5	1	115505985	2322	-7.50	0.71	12	0.00	-268.00	2842.00	2945	20231115	-31.75	1998	20240719	0.60	2780	-27.70	20240221	1998	0.60	20240719	2945	-31.75	20231115	1998	0.60	20240719	1.28	N	095720	500	587 억	5765465	N	N	35	N	N
66	20240719	160705	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2000	-5	5	-0.25	174023564	86955	69.11	1999	2010	1998	2605	1405	2005	2001.31	5.00	-14780	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	5	1	115505985	2310	-7.46	0.70	12	0.08	-268.00	2842.00	2945	20231115	-32.09	1998	20240719	0.10	2780	-28.06	20240221	1998	0.10	20240719	2945	-32.09	20231115	1998	0.10	20240719	1.29	N	095720	500	587 억	5780235	N	N	35	N	N
67	20240719	150711	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1999	-6	5	-0.30	169063802	84475	67.14	1999	2010	1998	2605	1405	2005	2001.35	5.00	-13357	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	1	1	115505985	2309	-7.46	0.70	12	0.07	-268.00	2842.00	2945	20231115	-32.12	1998	20240719	0.05	2780	-28.09	20240221	1998	0.05	20240719	2945	-32.12	20231115	1998	0.05	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
68	20240719	140715	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1999	-6	5	-0.30	141274020	70577	56.09	1999	2010	1998	2605	1405	2005	2001.70	5.00	-7598	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	1	1	115505985	2309	-7.46	0.70	12	0.06	-268.00	2842.00	2945	20231115	-32.12	1998	20240719	0.05	2780	-28.09	20240221	1998	0.05	20240719	2945	-32.12	20231115	1998	0.05	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
69	20240719	130707	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2000	-5	5	-0.25	117615293	58745	46.69	1999	2010	1998	2605	1405	2005	2002.13	5.00	-5725	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	5	1	115505985	2310	-7.46	0.70	12	0.05	-268.00	2842.00	2945	20231115	-32.09	1998	20240719	0.10	2780	-28.06	20240221	1998	0.10	20240719	2945	-32.09	20231115	1998	0.10	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
70	20240719	120707	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2010	5	2	0.25	85346598	42629	33.88	1999	2010	1998	2605	1405	2005	2002.08	5.00	-4580	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	5	1	115505985	2322	-7.50	0.71	12	0.04	-268.00	2842.00	2945	20231115	-31.75	1998	20240719	0.60	2780	-27.70	20240221	1998	0.60	20240719	2945	-31.75	20231115	1998	0.60	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
71	20240719	110713	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2010	5	2	0.25	79701958	39814	31.64	1999	2010	1998	2605	1405	2005	2001.86	5.00	-3086	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	5	1	115505985	2322	-7.50	0.71	12	0.03	-268.00	2842.00	2945	20231115	-31.75	1998	20240719	0.60	2780	-27.70	20240221	1998	0.60	20240719	2945	-31.75	20231115	1998	0.60	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
72	20240719	100618	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2005	0	3	0.00	63024993	31495	25.03	1999	2010	1998	2605	1405	2005	2001.11	5.00	-1033	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	5	1	115505985	2316	-7.48	0.71	12	0.03	-268.00	2842.00	2945	20231115	-31.92	1998	20240719	0.35	2780	-27.88	20240221	1998	0.35	20240719	2945	-31.92	20231115	1998	0.35	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
73	20240719	090720	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1999	-6	5	-0.30	36934212	18468	14.68	1999	2005	1998	2605	1405	2005	1999.90	5.00	2074	2038	2021	2013	1996	1988	2017	1992	587	600	500	1480	1	1	115505985	2309	-7.46	0.70	12	0.02	-268.00	2842.00	2945	20231115	-32.12	1998	20240719	0.05	2780	-28.09	20240221	1998	0.05	20240719	2945	-32.12	20231115	1998	0.05	20240719	1.29	N	095720	500	587 억	5780235	N	N	0	N	N
74	20240718	160658	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2005	-35	5	-1.72	251762810	125256	161.39	2020	2030	2005	2650	1430	2040	2009.99	5.03	-34230	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2316	-7.48	0.71	12	0.11	-268.00	2842.00	2945	20231115	-31.92	2005	20240718	0.00	2780	-27.88	20240221	2005	0.00	20240718	2945	-31.92	20231115	2005	0.00	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
75	20240718	150707	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2010	-30	5	-1.47	208283265	103614	133.51	2020	2030	2005	2650	1430	2040	2010.18	5.03	-31505	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2322	-7.50	0.71	12	0.09	-268.00	2842.00	2945	20231115	-31.75	2005	20240718	0.25	2780	-27.70	20240221	2005	0.25	20240718	2945	-31.75	20231115	2005	0.25	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
76	20240718	140701	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2005	-35	5	-1.72	180363985	89714	115.60	2020	2030	2005	2650	1430	2040	2010.43	5.03	-26951	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2316	-7.48	0.71	12	0.08	-268.00	2842.00	2945	20231115	-31.92	2005	20240718	0.00	2780	-27.88	20240221	2005	0.00	20240718	2945	-31.92	20231115	2005	0.00	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
77	20240718	130702	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2015	-25	5	-1.23	147823550	73529	94.74	2020	2030	2005	2650	1430	2040	2010.41	5.03	-23939	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2327	-7.52	0.71	12	0.06	-268.00	2842.00	2945	20231115	-31.58	2005	20240718	0.50	2780	-27.52	20240221	2005	0.50	20240718	2945	-31.58	20231115	2005	0.50	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
78	20240718	120704	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2010	-30	5	-1.47	133988400	66659	85.89	2020	2030	2005	2650	1430	2040	2010.06	5.03	-21964	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2322	-7.50	0.71	12	0.06	-268.00	2842.00	2945	20231115	-31.75	2005	20240718	0.25	2780	-27.70	20240221	2005	0.25	20240718	2945	-31.75	20231115	2005	0.25	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
79	20240718	110707	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2010	-30	5	-1.47	107242675	53355	68.75	2020	2030	2005	2650	1430	2040	2009.98	5.03	-16758	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2322	-7.50	0.71	12	0.05	-268.00	2842.00	2945	20231115	-31.75	2005	20240718	0.25	2780	-27.70	20240221	2005	0.25	20240718	2945	-31.75	20231115	2005	0.25	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
80	20240718	100710	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2005	-35	5	-1.72	87086935	43324	55.82	2020	2030	2005	2650	1430	2040	2010.13	5.03	-12546	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2316	-7.48	0.71	12	0.04	-268.00	2842.00	2945	20231115	-31.92	2005	20240718	0.00	2780	-27.88	20240221	2005	0.00	20240718	2945	-31.92	20231115	2005	0.00	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
81	20240718	090709	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2020	-20	5	-0.98	18197145	9011	11.61	2020	2030	2010	2650	1430	2040	2019.44	5.03	-3996	2056	2047	2041	2032	2026	2045	2030	587	610	500	1500	5	1	115505985	2333	-7.54	0.71	12	0.01	-268.00	2842.00	2945	20231115	-31.41	2010	20240718	0.50	2780	-27.34	20240221	2010	0.50	20240718	2945	-31.41	20231115	2010	0.50	20240718	1.29	N	095720	500	587 억	5814465	N	N	12	N	N
82	20240717	160737	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	150076790	73571	125.88	2045	2050	2035	2655	1435	2045	2039.89	5.06	-30662	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.06	-268.00	2842.00	2945	20231115	-30.73	2030	20240716	0.49	2780	-26.62	20240221	2030	0.49	20240716	2945	-30.73	20231115	2030	0.49	20240716	1.30	N	095720	500	587 억	5846152	N	N	12	N	N
83	20240717	150741	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	148600810	72847	124.64	2045	2050	2035	2655	1435	2045	2039.90	5.06	-30195	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.06	-268.00	2842.00	2945	20231115	-30.73	2030	20240716	0.49	2780	-26.62	20240221	2030	0.49	20240716	2945	-30.73	20231115	2030	0.49	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
84	20240717	140738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	109480165	53666	91.82	2045	2050	2035	2655	1435	2045	2040.03	5.06	-27344	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.05	-268.00	2842.00	2945	20231115	-30.73	2030	20240716	0.49	2780	-26.62	20240221	2030	0.49	20240716	2945	-30.73	20231115	2030	0.49	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
85	20240717	130738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	0	3	0.00	62432325	30586	52.33	2045	2050	2035	2655	1435	2045	2041.21	5.06	-19973	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
86	20240717	120739	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	0	3	0.00	56087605	27479	47.02	2045	2050	2035	2655	1435	2045	2041.11	5.06	-19453	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
87	20240717	110738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	0	3	0.00	48107930	23576	40.34	2045	2050	2035	2655	1435	2045	2040.55	5.06	-18809	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
88	20240717	100738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	0	3	0.00	36486245	17879	30.59	2045	2050	2040	2655	1435	2045	2040.73	5.06	-14214	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
89	20240717	090611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	719695	352	0.60	2045	2045	2040	2655	1435	2045	2044.59	5.06	-55	2068	2056	2043	2031	2018	2062	2037	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.00	-268.00	2842.00	2945	20231115	-30.73	2030	20240716	0.49	2780	-26.62	20240221	2030	0.49	20240716	2945	-30.73	20231115	2030	0.49	20240716	1.30	N	095720	500	587 억	5846152	N	N	10	N	N
90	20240716	160740	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	0	3	0.00	118133040	57924	82.01	2035	2055	2030	2655	1435	2045	2039.45	5.08	-22046	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.05	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.31	N	095720	500	587 억	5867874	N	N	10	N	N
91	20240716	150747	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2035	-10	5	-0.49	112443880	55137	78.07	2035	2055	2030	2655	1435	2045	2039.35	5.08	-19763	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2351	-7.59	0.72	12	0.05	-268.00	2842.00	2945	20231115	-30.90	2030	20240716	0.25	2780	-26.80	20240221	2030	0.25	20240716	2945	-30.90	20231115	2030	0.25	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
92	20240716	140743	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	0	3	0.00	79301840	38889	55.06	2035	2055	2030	2655	1435	2045	2039.18	5.08	-15114	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.56	2030	20240716	0.74	2780	-26.44	20240221	2030	0.74	20240716	2945	-30.56	20231115	2030	0.74	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
93	20240716	130745	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2035	-10	5	-0.49	70564370	34599	48.99	2035	2055	2035	2655	1435	2045	2039.49	5.08	-13038	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2351	-7.59	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.90	2035	20240716	0.00	2780	-26.80	20240221	2035	0.00	20240716	2945	-30.90	20231115	2035	0.00	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
94	20240716	120743	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2035	-10	5	-0.49	65003810	31873	45.13	2035	2055	2035	2655	1435	2045	2039.46	5.08	-10509	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2351	-7.59	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.90	2035	20240716	0.00	2780	-26.80	20240221	2035	0.00	20240716	2945	-30.90	20231115	2035	0.00	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
95	20240716	110743	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	61201625	30008	42.49	2035	2055	2035	2655	1435	2045	2039.51	5.08	-9376	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.73	2035	20240716	0.25	2780	-26.62	20240221	2035	0.25	20240716	2945	-30.73	20231115	2035	0.25	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
96	20240716	100744	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	0	3	0.00	55495395	27206	38.52	2035	2055	2035	2655	1435	2045	2039.82	5.08	-6913	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.56	2035	20240716	0.49	2780	-26.44	20240221	2035	0.49	20240716	2945	-30.56	20231115	2035	0.49	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
97	20240716	090742	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2040	-5	5	-0.24	13096280	6432	9.11	2035	2045	2035	2655	1435	2045	2036.11	5.08	-949	2078	2061	2048	2031	2018	2055	2025	587	610	500	1510	5	1	115505985	2356	-7.61	0.72	12	0.01	-268.00	2842.00	2945	20231115	-30.73	2035	20240716	0.25	2780	-26.62	20240221	2035	0.25	20240716	2945	-30.73	20231115	2035	0.25	20240716	1.31	N	095720	500	587 억	5867874	N	N	35	N	N
98	20240715	160731	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	-20	5	-0.97	144482550	70622	279.35	2050	2065	2035	2680	1450	2065	2045.86	5.10	-18913	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2362	-7.63	0.72	12	0.06	-268.00	2842.00	2945	20231115	-30.56	2035	20240715	0.49	2780	-26.44	20240221	2035	0.49	20240715	2945	-30.56	20231115	2035	0.49	20240715	1.30	N	095720	500	587 억	5886609	N	N	35	N	N
99	20240715	150736	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2055	-10	5	-0.48	138915645	67902	268.59	2050	2065	2035	2680	1450	2065	2045.83	5.10	-18057	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2374	-7.67	0.72	12	0.06	-268.00	2842.00	2945	20231115	-30.22	2035	20240715	0.98	2780	-26.08	20240221	2035	0.98	20240715	2945	-30.22	20231115	2035	0.98	20240715	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
100	20240715	140734	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	-20	5	-0.97	127849110	62503	247.23	2050	2065	2035	2680	1450	2065	2045.49	5.10	-16964	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2362	-7.63	0.72	12	0.05	-268.00	2842.00	2945	20231115	-30.56	2035	20240715	0.49	2780	-26.44	20240221	2035	0.49	20240715	2945	-30.56	20231115	2035	0.49	20240715	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
101	20240715	130736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-10	5	-0.48	82035990	40042	158.39	2050	2065	2040	2680	1450	2065	2048.75	5.10	-12884	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2374	-7.67	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
102	20240715	120735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-15	5	-0.73	65310400	31865	126.04	2050	2065	2040	2680	1450	2065	2049.60	5.10	-11355	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.03	-268.00	2842.00	2945	20231115	-30.39	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
103	20240715	110735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	-20	5	-0.97	57889725	28246	111.73	2050	2065	2040	2680	1450	2065	2049.48	5.10	-10630	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2362	-7.63	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.56	2035	20240703	0.49	2780	-26.44	20240221	2035	0.49	20240703	2945	-30.56	20231115	2035	0.49	20240703	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
104	20240715	100734	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-5	5	-0.24	36132960	17641	69.78	2050	2065	2040	2680	1450	2065	2048.24	5.10	-6831	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.05	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
105	20240715	090736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-15	5	-0.73	344595	168	0.66	2050	2065	2050	2680	1450	2065	2051.16	5.10	-39	2081	2072	2056	2047	2031	2077	2052	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.00	-268.00	2842.00	2945	20231115	-30.39	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.30	N	095720	500	587 억	5886609	N	N	34	N	N
106	20240712	160728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	15	2	0.73	50928020	24852	37.73	2045	2065	2040	2665	1435	2050	2049.25	5.10	-1319	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2385	-7.71	0.73	12	0.02	-268.00	2842.00	2945	20231115	-29.88	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.30	N	095720	500	587 억	5887398	N	N	34	N	N
107	20240712	150735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	5	2	0.24	45532315	22233	33.76	2045	2055	2040	2665	1435	2050	2047.96	5.10	-651	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2374	-7.67	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
108	20240712	140737	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	0	3	0.00	37360180	18243	27.70	2045	2055	2040	2665	1435	2050	2047.92	5.10	-412	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2368	-7.65	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.39	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
109	20240712	130731	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	0	3	0.00	24416335	11909	18.08	2045	2055	2040	2665	1435	2050	2050.24	5.10	-268	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2368	-7.65	0.72	12	0.01	-268.00	2842.00	2945	20231115	-30.39	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
110	20240712	120733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2045	-5	5	-0.24	18938495	9234	14.02	2045	2055	2040	2665	1435	2050	2050.95	5.10	-239	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2362	-7.63	0.72	12	0.01	-268.00	2842.00	2945	20231115	-30.56	2035	20240703	0.49	2780	-26.44	20240221	2035	0.49	20240703	2945	-30.56	20231115	2035	0.49	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
111	20240712	110730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	0	3	0.00	11791435	5749	8.73	2045	2055	2040	2665	1435	2050	2051.04	5.10	-180	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2368	-7.65	0.72	12	0.00	-268.00	2842.00	2945	20231115	-30.39	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
112	20240712	100733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	5	2	0.24	7787740	3797	5.76	2045	2055	2040	2665	1435	2050	2051.02	5.10	-125	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2374	-7.67	0.72	12	0.00	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
113	20240712	090729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	5	2	0.24	2663100	1300	1.97	2045	2055	2040	2665	1435	2050	2048.54	5.10	809	2086	2067	2051	2032	2016	2060	2025	587	615	500	1510	5	1	115505985	2374	-7.67	0.72	12	0.00	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.30	N	095720	500	587 억	5887398	N	N	410	N	N
114	20240711	160726	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2050	-15	5	-0.73	134868090	65845	222.92	2065	2070	2035	2680	1450	2065	2048.27	5.10	4475	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.06	-268.00	2842.00	2945	20231115	-30.39	2035	20240711	0.74	2780	-26.26	20240221	2035	0.74	20240711	2945	-30.39	20231115	2035	0.74	20240711	1.31	N	095720	500	587 억	5885442	N	N	410	N	N
115	20240711	150732	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2050	-15	5	-0.73	117041270	57111	193.35	2065	2070	2035	2680	1450	2065	2049.36	5.10	5872	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.05	-268.00	2842.00	2945	20231115	-30.39	2035	20240711	0.74	2780	-26.26	20240221	2035	0.74	20240711	2945	-30.39	20231115	2035	0.74	20240711	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
116	20240711	140732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-10	5	-0.48	57754915	28087	95.09	2065	2070	2050	2680	1450	2065	2056.29	5.10	-3812	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2374	-7.67	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
117	20240711	130729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-5	5	-0.24	38693705	18793	63.62	2065	2070	2050	2680	1450	2065	2058.94	5.10	-2577	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	2945	20231115	-30.05	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
118	20240711	120730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-10	5	-0.48	28228225	13701	46.38	2065	2070	2050	2680	1450	2065	2060.30	5.10	-2411	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2374	-7.67	0.72	12	0.01	-268.00	2842.00	2945	20231115	-30.22	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
119	20240711	110727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	0	3	0.00	20591225	9985	33.80	2065	2070	2055	2680	1450	2065	2062.22	5.10	-2398	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.01	-268.00	2842.00	2945	20231115	-29.88	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
120	20240711	100728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	0	3	0.00	17653475	8561	28.98	2065	2070	2060	2680	1450	2065	2062.08	5.10	-1384	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.01	-268.00	2842.00	2945	20231115	-29.88	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
121	20240711	090726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	5	2	0.24	2900945	1403	4.75	2065	2070	2065	2680	1450	2065	2067.67	5.10	-1063	2088	2076	2063	2051	2038	2082	2057	587	615	500	1520	5	1	115505985	2391	-7.72	0.73	12	0.00	-268.00	2842.00	2945	20231115	-29.71	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.31	N	095720	500	587 억	5885442	N	N	119	N	N
122	20240710	160725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	5	2	0.24	60851855	29535	120.62	2055	2075	2050	2675	1445	2060	2060.33	5.09	6546	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.03	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5877920	N	N	119	N	N
123	20240710	150727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	0	3	0.00	55968950	27166	110.95	2055	2075	2050	2675	1445	2060	2060.26	5.09	6626	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
124	20240710	140726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	5	2	0.24	45799705	22225	90.77	2055	2075	2050	2675	1445	2060	2060.73	5.09	4032	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.02	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
125	20240710	130726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	5	2	0.24	36594970	17751	72.50	2055	2075	2050	2675	1445	2060	2061.57	5.09	2627	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.02	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
126	20240710	120726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	5	2	0.24	34655065	16811	68.66	2055	2075	2050	2675	1445	2060	2061.45	5.09	2668	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2385	-7.71	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
127	20240710	110726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-5	5	-0.24	31377530	15220	62.16	2055	2075	2050	2675	1445	2060	2061.60	5.09	2918	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2374	-7.67	0.72	12	0.01	-268.00	2842.00	3010	20230704	-31.73	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
128	20240710	100722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	10	2	0.49	18225635	8828	36.05	2055	2075	2055	2675	1445	2060	2064.53	5.09	1310	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2391	-7.72	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
129	20240710	090727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	0	3	0.00	1085145	528	2.16	2055	2060	2055	2675	1445	2060	2055.20	5.09	-1	2083	2071	2063	2051	2043	2067	2047	587	615	500	1520	5	1	115505985	2379	-7.69	0.72	12	0.00	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.31	N	095720	500	587 억	5877920	N	N	142	N	N
130	20240709	160723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	50506760	24478	55.50	2070	2075	2055	2690	1450	2070	2063.36	5.09	1481	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5876390	N	N	142	N	N
131	20240709	150725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	38916785	18852	42.75	2070	2075	2055	2690	1450	2070	2064.33	5.09	762	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
132	20240709	140725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	36648655	17752	40.25	2070	2075	2055	2690	1450	2070	2064.48	5.09	762	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
133	20240709	130728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	32132340	15560	35.28	2070	2075	2055	2690	1450	2070	2065.06	5.09	-41	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
134	20240709	120728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-5	5	-0.24	24934210	12076	27.38	2070	2075	2055	2690	1450	2070	2064.77	5.09	204	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2385	-7.71	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
135	20240709	110729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	22253915	10778	24.44	2070	2075	2055	2690	1450	2070	2064.75	5.09	204	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
136	20240709	100726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	15537785	7532	17.08	2070	2070	2055	2690	1450	2070	2062.90	5.09	427	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.01	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
137	20240709	090725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-5	5	-0.24	1873200	907	2.06	2070	2070	2065	2690	1450	2070	2065.27	5.09	-219	2086	2077	2061	2052	2036	2082	2057	587	620	500	1530	5	1	115505985	2385	-7.71	0.73	12	0.00	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.29	N	095720	500	587 억	5876390	N	N	145	N	N
138	20240708	160720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	90997505	44089	72.83	2050	2070	2045	2690	1450	2070	2063.69	5.08	9858	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.04	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5864801	N	N	145	N	N
139	20240708	150721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-5	5	-0.24	85534040	41449	68.47	2050	2070	2045	2690	1450	2070	2063.60	5.08	10023	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2385	-7.71	0.73	12	0.04	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
140	20240708	140723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	64071295	31052	51.30	2050	2070	2045	2690	1450	2070	2063.35	5.08	5624	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.03	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
141	20240708	130719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	41121315	19922	32.91	2050	2070	2045	2690	1450	2070	2064.12	5.08	369	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.02	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
142	20240708	120721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	19596010	9520	15.73	2050	2070	2045	2690	1450	2070	2058.40	5.08	-211	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
143	20240708	110719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-5	5	-0.24	16152985	7850	12.97	2050	2070	2045	2690	1450	2070	2057.71	5.08	-249	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2385	-7.71	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
144	20240708	100719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	9945765	4833	7.98	2050	2070	2045	2690	1450	2070	2057.89	5.08	-155	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.00	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
145	20240708	090719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	1613250	785	1.30	2050	2070	2050	2690	1450	2070	2055.10	5.08	0	2103	2086	2063	2046	2023	2075	2035	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.00	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5864801	N	N	783	N	N
146	20240705	160716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	124456530	60523	72.39	2075	2080	2040	2690	1450	2070	2056.35	5.08	769	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.05	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5866790	N	N	783	N	N
147	20240705	150719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-20	5	-0.97	117214685	57023	68.21	2075	2080	2040	2690	1450	2070	2055.57	5.08	1601	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2368	-7.65	0.72	12	0.05	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	2945	-30.39	20231115	2035	0.74	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
148	20240705	140720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	111601365	54298	64.95	2075	2080	2040	2690	1450	2070	2055.35	5.08	2028	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.05	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
149	20240705	130718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-15	5	-0.72	93507330	45517	54.44	2075	2080	2040	2690	1450	2070	2054.34	5.08	2132	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2374	-7.67	0.72	12	0.04	-268.00	2842.00	3010	20230704	-31.73	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
150	20240705	120718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	80221335	39023	46.68	2075	2080	2045	2690	1450	2070	2055.74	5.08	2491	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.03	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	2945	-30.05	20231115	2035	1.23	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
151	20240705	110716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	66572365	32382	38.73	2075	2080	2045	2690	1450	2070	2055.84	5.08	725	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.03	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	2945	-29.71	20231115	2035	1.72	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
152	20240705	100716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2055	-15	5	-0.72	36394760	17737	21.22	2075	2075	2045	2690	1450	2070	2051.91	5.08	301	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2374	-7.67	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.73	2035	20240703	0.98	2780	-26.08	20240221	2035	0.98	20240703	2945	-30.22	20231115	2035	0.98	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
153	20240705	090717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-5	5	-0.24	447035	216	0.26	2075	2075	2060	2690	1450	2070	2069.61	5.08	-19	2103	2086	2063	2046	2023	2095	2055	587	620	500	1530	5	1	115505985	2385	-7.71	0.73	12	0.00	-268.00	2842.00	3010	20230704	-31.40	2035	20240703	1.47	2780	-25.72	20240221	2035	1.47	20240703	2945	-29.88	20231115	2035	1.47	20240703	1.29	N	095720	500	587 억	5866790	N	N	135	N	N
154	20240704	160713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	10	2	0.49	171745075	83600	133.51	2045	2080	2040	2675	1445	2060	2053.96	5.07	4705	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2391	-7.72	0.73	12	0.07	-268.00	2842.00	3010	20230704	-31.23	2035	20240703	1.72	2780	-25.54	20240221	2035	1.72	20240703	3010	-31.23	20230704	2035	1.72	20240703	1.30	N	095720	500	587 억	5861009	N	N	135	N	N
155	20240704	150717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	157198190	76541	122.24	2045	2080	2040	2675	1445	2060	2053.78	5.07	4809	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.07	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
156	20240704	140716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	135991140	66242	105.79	2045	2070	2040	2675	1445	2060	2052.94	5.07	4705	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.06	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
157	20240704	130716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	74605110	36399	58.13	2045	2065	2040	2675	1445	2060	2049.65	5.07	1884	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.03	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
158	20240704	120716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	65125345	31763	50.73	2045	2065	2040	2675	1445	2060	2050.35	5.07	1858	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.03	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
159	20240704	110715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	57897815	28237	45.09	2045	2065	2040	2675	1445	2060	2050.42	5.07	1714	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
160	20240704	100715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2050	-10	5	-0.49	41744620	20352	32.50	2045	2065	2040	2675	1445	2060	2051.13	5.07	384	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2368	-7.65	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
161	20240704	090716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	0	3	0.00	9283970	4528	7.23	2045	2060	2040	2675	1445	2060	2050.35	5.07	302	2103	2081	2058	2036	2013	2092	2047	587	615	500	1520	5	1	115505985	2379	-7.69	0.72	12	0.00	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	3010	-31.56	20230704	2035	1.23	20240703	1.30	N	095720	500	587 억	5861009	N	N	92	N	N
162	20240703	160712	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	125370485	61118	36.97	2055	2080	2035	2690	1450	2070	2051.14	5.08	-3420	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.05	-268.00	2842.00	3010	20230704	-31.56	2035	20240703	1.23	2780	-25.90	20240221	2035	1.23	20240703	3010	-31.56	20230704	2035	1.23	20240703	1.29	N	095720	500	587 억	5867022	N	N	92	N	N
163	20240703	150714	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2050	-20	5	-0.97	112903170	55052	33.30	2055	2080	2035	2690	1450	2070	2050.85	5.08	-3555	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2368	-7.65	0.72	12	0.05	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
164	20240703	140715	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2050	-20	5	-0.97	95691140	46629	28.21	2055	2080	2035	2690	1450	2070	2052.18	5.08	-3526	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2368	-7.65	0.72	12	0.04	-268.00	2842.00	3010	20230704	-31.89	2035	20240703	0.74	2780	-26.26	20240221	2035	0.74	20240703	3010	-31.89	20230704	2035	0.74	20240703	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
165	20240703	130713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	60529505	29436	17.81	2055	2080	2050	2690	1450	2070	2056.31	5.08	-3965	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.03	-268.00	2842.00	3010	20230704	-31.56	2045	20240702	0.73	2780	-25.90	20240221	2045	0.73	20240702	3010	-31.56	20230704	2045	0.73	20240702	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
166	20240703	120713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2060	-10	5	-0.48	43160135	20981	12.69	2055	2080	2050	2690	1450	2070	2057.11	5.08	-4081	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2379	-7.69	0.72	12	0.02	-268.00	2842.00	3010	20230704	-31.56	2045	20240702	0.73	2780	-25.90	20240221	2045	0.73	20240702	3010	-31.56	20230704	2045	0.73	20240702	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
167	20240703	110715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	40375450	19629	11.87	2055	2080	2050	2690	1450	2070	2056.93	5.08	-4174	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.02	-268.00	2842.00	3010	20230704	-31.23	2045	20240702	1.22	2780	-25.54	20240221	2045	1.22	20240702	3010	-31.23	20230704	2045	1.22	20240702	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
168	20240703	100715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	15691045	7615	4.61	2055	2080	2050	2690	1450	2070	2060.54	5.08	178	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.01	-268.00	2842.00	3010	20230704	-31.23	2045	20240702	1.22	2780	-25.54	20240221	2045	1.22	20240702	3010	-31.23	20230704	2045	1.22	20240702	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
169	20240703	090712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2070	0	3	0.00	5911910	2876	1.74	2055	2070	2050	2690	1450	2070	2055.60	5.08	-4	2133	2101	2073	2041	2013	2087	2027	587	620	500	1530	5	1	115505985	2391	-7.72	0.73	12	0.00	-268.00	2842.00	3010	20230704	-31.23	2045	20240702	1.22	2780	-25.54	20240221	2045	1.22	20240702	3010	-31.23	20230704	2045	1.22	20240702	1.29	N	095720	500	587 억	5867022	N	N	72	N	N
170	20240702	160711	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2070	-35	5	-1.66	341131235	165232	170.86	2095	2105	2045	2735	1475	2105	2064.56	5.09	-18797	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2391	-7.72	0.73	12	0.14	-268.00	2842.00	3010	20230704	-31.23	2045	20240702	1.22	2780	-25.54	20240221	2045	1.22	20240702	3010	-31.23	20230704	2045	1.22	20240702	1.28	N	095720	500	587 억	5882950	N	N	72	N	N
171	20240702	150712	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2045	-60	5	-2.85	325280415	157523	162.89	2095	2105	2045	2735	1475	2105	2064.97	5.09	-17930	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2362	-7.63	0.72	12	0.14	-268.00	2842.00	3010	20230704	-32.06	2045	20240702	0.00	2780	-26.44	20240221	2045	0.00	20240702	3010	-32.06	20230704	2045	0.00	20240702	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
172	20240702	140713	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2055	-50	5	-2.38	285242495	137999	142.70	2095	2105	2045	2735	1475	2105	2066.99	5.09	-17890	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2374	-7.67	0.72	12	0.12	-268.00	2842.00	3010	20230704	-31.73	2045	20240702	0.49	2780	-26.08	20240221	2045	0.49	20240702	3010	-31.73	20230704	2045	0.49	20240702	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
173	20240702	130712	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2060	-45	5	-2.14	239480365	115722	119.66	2095	2105	2045	2735	1475	2105	2069.45	5.09	-11255	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2379	-7.69	0.72	12	0.10	-268.00	2842.00	3010	20230704	-31.56	2045	20240702	0.73	2780	-25.90	20240221	2045	0.73	20240702	3010	-31.56	20230704	2045	0.73	20240702	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
174	20240702	120713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2065	-40	5	-1.90	173504670	83608	86.46	2095	2105	2060	2735	1475	2105	2075.22	5.09	-10151	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2385	-7.71	0.73	12	0.07	-268.00	2842.00	3010	20230704	-31.40	2055	20240419	0.49	2780	-25.72	20240221	2055	0.49	20240419	3010	-31.40	20230704	2055	0.49	20240419	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
175	20240702	110712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2075	-30	5	-1.43	114252250	54963	56.84	2095	2105	2070	2735	1475	2105	2078.71	5.09	-7148	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2397	-7.74	0.73	12	0.05	-268.00	2842.00	3010	20230704	-31.06	2055	20240419	0.97	2780	-25.36	20240221	2055	0.97	20240419	3010	-31.06	20230704	2055	0.97	20240419	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
176	20240702	100712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2080	-25	5	-1.19	50298425	24120	24.94	2095	2105	2075	2735	1475	2105	2085.34	5.09	-6305	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2403	-7.76	0.73	12	0.02	-268.00	2842.00	3010	20230704	-30.90	2055	20240419	1.22	2780	-25.18	20240221	2055	1.22	20240419	3010	-30.90	20230704	2055	1.22	20240419	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
177	20240702	090713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2095	-10	5	-0.48	2403990	1147	1.19	2095	2100	2095	2735	1475	2105	2095.89	5.09	-82	2141	2122	2106	2087	2071	2132	2097	587	630	500	1550	5	1	115505985	2420	-7.82	0.74	12	0.00	-268.00	2842.00	3010	20230704	-30.40	2055	20240419	1.95	2780	-24.64	20240221	2055	1.95	20240419	3010	-30.40	20230704	2055	1.95	20240419	1.28	N	095720	500	587 억	5882950	N	N	485	N	N
178	20240701	160710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2105	-10	5	-0.47	198622380	94415	113.26	2100	2125	2090	2745	1485	2115	2103.71	5.11	-18318	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2431	-7.85	0.74	12	0.08	-268.00	2842.00	3010	20230704	-30.07	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3010	-30.07	20230704	2055	2.43	20240419	1.28	N	095720	500	587 억	5901268	N	N	485	N	N
179	20240701	150711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2105	-10	5	-0.47	179132230	85137	102.13	2100	2125	2090	2745	1485	2115	2104.05	5.11	-16303	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2431	-7.85	0.74	12	0.07	-268.00	2842.00	3010	20230704	-30.07	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3010	-30.07	20230704	2055	2.43	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
180	20240701	140710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2105	-10	5	-0.47	171959270	81732	98.05	2100	2125	2090	2745	1485	2115	2103.94	5.11	-15193	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2431	-7.85	0.74	12	0.07	-268.00	2842.00	3010	20230704	-30.07	2055	20240419	2.43	2780	-24.28	20240221	2055	2.43	20240419	3010	-30.07	20230704	2055	2.43	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
181	20240701	130710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2110	-5	5	-0.24	126941380	60311	72.35	2100	2125	2090	2745	1485	2115	2104.78	5.11	-11805	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2437	-7.87	0.74	12	0.05	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
182	20240701	120711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2100	-15	5	-0.71	121056595	57522	69.00	2100	2125	2090	2745	1485	2115	2104.53	5.11	-11096	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2426	-7.84	0.74	12	0.05	-268.00	2842.00	3010	20230704	-30.23	2055	20240419	2.19	2780	-24.46	20240221	2055	2.19	20240419	3010	-30.23	20230704	2055	2.19	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
183	20240701	110709	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2110	-5	5	-0.24	106227570	50467	60.54	2100	2125	2090	2745	1485	2115	2104.89	5.11	-7491	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2437	-7.87	0.74	12	0.04	-268.00	2842.00	3010	20230704	-29.90	2055	20240419	2.68	2780	-24.10	20240221	2055	2.68	20240419	3010	-29.90	20230704	2055	2.68	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
184	20240701	100708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2115	0	3	0.00	55758670	26510	31.80	2100	2125	2090	2745	1485	2115	2103.31	5.11	-3681	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2443	-7.89	0.74	12	0.02	-268.00	2842.00	3010	20230704	-29.73	2055	20240419	2.92	2780	-23.92	20240221	2055	2.92	20240419	3010	-29.73	20230704	2055	2.92	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N
185	20240701	090707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2120	5	2	0.24	8262880	3926	4.71	2100	2120	2100	2745	1485	2115	2104.66	5.11	-1008	2135	2125	2115	2105	2095	2130	2110	587	630	500	1560	5	1	115505985	2449	-7.91	0.75	12	0.00	-268.00	2842.00	3010	20230704	-29.57	2055	20240419	3.16	2780	-23.74	20240221	2055	3.16	20240419	3010	-29.57	20230704	2055	3.16	20240419	1.28	N	095720	500	587 억	5901268	N	N	122	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History