KissMeData/214320/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 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	161000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	70	2	0.36	693789020	35027	130.63	19730	19930	19630	25600	13790	19700	19807.26	25.90	-4945	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7908	7.77	0.87	12	0.09	2544.00	22771.00	24300	20240503	-18.64	18600	20230726	6.29	24300	-18.64	20240503	19570	1.02	20240725	46050	-57.07	20231026	19570	1.02	20240725	0.17	N	214320	500	200 억	10361958	N	N	959	N	N
3	20240731	151015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	120	2	0.61	559953910	28266	105.42	19730	19930	19630	25600	13790	19700	19810.16	25.90	-4384	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7928	7.79	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.44	18600	20230726	6.56	24300	-18.44	20240503	19570	1.28	20240725	46050	-56.96	20231026	19570	1.28	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
4	20240731	141014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	170	2	0.86	414795250	20947	78.12	19730	19930	19630	25600	13790	19700	19802.13	25.90	-1171	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7948	7.81	0.87	12	0.05	2544.00	22771.00	24300	20240503	-18.23	18600	20230726	6.83	24300	-18.23	20240503	19570	1.53	20240725	46050	-56.85	20231026	19570	1.53	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
5	20240731	131010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	200	2	1.02	312796580	15807	58.95	19730	19930	19630	25600	13790	19700	19788.48	25.90	1041	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7960	7.82	0.87	12	0.04	2544.00	22771.00	24300	20240503	-18.11	18600	20230726	6.99	24300	-18.11	20240503	19570	1.69	20240725	46050	-56.79	20231026	19570	1.69	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
6	20240731	121009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19840	140	2	0.71	239076710	12097	45.12	19730	19880	19630	25600	13790	19700	19763.31	25.90	1986	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7936	7.80	0.87	12	0.03	2544.00	22771.00	24300	20240503	-18.35	18600	20230726	6.67	24300	-18.35	20240503	19570	1.38	20240725	46050	-56.92	20231026	19570	1.38	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
7	20240731	111013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	170	2	0.86	186158330	9429	35.17	19730	19880	19630	25600	13790	19700	19743.17	25.90	2134	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7948	7.81	0.87	12	0.02	2544.00	22771.00	24300	20240503	-18.23	18600	20230726	6.83	24300	-18.23	20240503	19570	1.53	20240725	46050	-56.85	20231026	19570	1.53	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
8	20240731	101008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	20	2	0.10	99566830	5046	18.82	19730	19800	19630	25600	13790	19700	19731.83	25.90	1646	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7888	7.75	0.87	12	0.01	2544.00	22771.00	24300	20240503	-18.85	18600	20230726	6.02	24300	-18.85	20240503	19570	0.77	20240725	46050	-57.18	20231026	19570	0.77	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
9	20240731	091009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	-40	5	-0.20	19397830	986	3.68	19730	19730	19630	25600	13790	19700	19673.26	25.90	-137	19940	19820	19700	19580	19460	19880	19640	200	5900	500	14970	10	1	40000000	7864	7.73	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.09	18600	20230726	5.70	24300	-19.09	20240503	19570	0.46	20240725	46050	-57.31	20231026	19570	0.46	20240725	0.17	N	214320	500	200 억	10361958	N	N	2334	N	N
10	20240730	160944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19700	50	2	0.25	528157990	26813	77.36	19650	19820	19580	25500	13760	19650	19697.83	25.91	-5409	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7880	7.74	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.93	18600	20230726	5.91	24300	-18.93	20240503	19570	0.66	20240725	46050	-57.22	20231026	19570	0.66	20240725	0.17	N	214320	500	200 억	10363828	N	N	2334	N	N
11	20240730	151002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	40	2	0.20	475409930	24136	69.63	19650	19820	19580	25500	13760	19650	19697.13	25.91	-4679	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7876	7.74	0.86	12	0.06	2544.00	22771.00	24300	20240503	-18.97	18600	20230726	5.86	24300	-18.97	20240503	19570	0.61	20240725	46050	-57.24	20231026	19570	0.61	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
12	20240730	140951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	70	2	0.36	378790440	19235	55.49	19650	19820	19580	25500	13760	19650	19692.77	25.91	-4589	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7888	7.75	0.87	12	0.05	2544.00	22771.00	24300	20240503	-18.85	18600	20230726	6.02	24300	-18.85	20240503	19570	0.77	20240725	46050	-57.18	20231026	19570	0.77	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
13	20240730	130955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	110	2	0.56	318951080	16210	46.77	19650	19770	19580	25500	13760	19650	19676.19	25.91	-3819	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7904	7.77	0.87	12	0.04	2544.00	22771.00	24300	20240503	-18.68	18600	20230726	6.24	24300	-18.68	20240503	19570	0.97	20240725	46050	-57.09	20231026	19570	0.97	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
14	20240730	120948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	40	2	0.20	259205090	13181	38.03	19650	19740	19580	25500	13760	19650	19665.06	25.91	-2541	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7876	7.74	0.86	12	0.03	2544.00	22771.00	24300	20240503	-18.97	18600	20230726	5.86	24300	-18.97	20240503	19570	0.61	20240725	46050	-57.24	20231026	19570	0.61	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
15	20240730	110954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19710	60	2	0.31	206834760	10526	30.37	19650	19720	19580	25500	13760	19650	19649.89	25.91	-1994	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7884	7.75	0.87	12	0.03	2544.00	22771.00	24300	20240503	-18.89	18600	20230726	5.97	24300	-18.89	20240503	19570	0.72	20240725	46050	-57.20	20231026	19570	0.72	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
16	20240730	101001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19640	-10	5	-0.05	115234380	5872	16.94	19650	19650	19580	25500	13760	19650	19624.38	25.91	-2023	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7856	7.72	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.18	18600	20230726	5.59	24300	-19.18	20240503	19570	0.36	20240725	46050	-57.35	20231026	19570	0.36	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
17	20240730	091006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	-30	5	-0.15	45669700	2327	6.71	19650	19650	19580	25500	13760	19650	19626.00	25.91	-1075	19963	19806	19703	19546	19443	19755	19495	200	5850	500	14930	10	1	40000000	7848	7.71	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.26	18600	20230726	5.48	24300	-19.26	20240503	19570	0.26	20240725	46050	-57.39	20231026	19570	0.26	20240725	0.17	N	214320	500	200 억	10363828	N	N	245	N	N
18	20240729	160942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19650	-100	5	-0.51	681928910	34641	139.22	19780	19860	19600	25650	13830	19750	19685.60	25.92	-7733	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7860	7.72	0.86	12	0.09	2544.00	22771.00	24300	20240503	-19.14	18600	20230726	5.65	24300	-19.14	20240503	19570	0.41	20240725	46050	-57.33	20231026	19570	0.41	20240725	0.17	N	214320	500	200 억	10367165	N	N	245	N	N
19	20240729	150958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	-60	5	-0.30	649428270	32990	132.59	19780	19860	19600	25650	13830	19750	19685.61	25.92	-7204	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7876	7.74	0.86	12	0.08	2544.00	22771.00	24300	20240503	-18.97	18600	20230726	5.86	24300	-18.97	20240503	19570	0.61	20240725	46050	-57.24	20231026	19570	0.61	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
20	20240729	141003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	-60	5	-0.30	534989730	27181	109.24	19780	19860	19600	25650	13830	19750	19682.49	25.92	-5648	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7876	7.74	0.86	12	0.07	2544.00	22771.00	24300	20240503	-18.97	18600	20230726	5.86	24300	-18.97	20240503	19570	0.61	20240725	46050	-57.24	20231026	19570	0.61	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
21	20240729	131002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19610	-140	5	-0.71	420084720	21342	85.77	19780	19860	19600	25650	13830	19750	19683.47	25.92	-5550	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7844	7.71	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.30	18600	20230726	5.43	24300	-19.30	20240503	19570	0.20	20240725	46050	-57.42	20231026	19570	0.20	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
22	20240729	120959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	-150	5	-0.76	304722620	15460	62.13	19780	19860	19600	25650	13830	19750	19710.39	25.92	-5217	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7840	7.70	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.34	18600	20230726	5.38	24300	-19.34	20240503	19570	0.15	20240725	46050	-57.44	20231026	19570	0.15	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
23	20240729	110950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19640	-110	5	-0.56	216221980	10948	44.00	19780	19860	19630	25650	13830	19750	19749.91	25.92	-4664	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7856	7.72	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.18	18600	20230726	5.59	24300	-19.18	20240503	19570	0.36	20240725	46050	-57.35	20231026	19570	0.36	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
24	20240729	100947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	20	2	0.10	107445540	5431	21.83	19780	19860	19720	25650	13830	19750	19783.75	25.92	-1711	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7908	7.77	0.87	12	0.01	2544.00	22771.00	24300	20240503	-18.64	18600	20230726	6.29	24300	-18.64	20240503	19570	1.02	20240725	46050	-57.07	20231026	19570	1.02	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
25	20240729	090946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	100	2	0.51	25727280	1301	5.23	19780	19850	19720	25650	13830	19750	19775.00	25.92	354	19950	19850	19720	19620	19490	19900	19670	200	5900	500	15010	10	1	40000000	7940	7.80	0.87	12	0.00	2544.00	22771.00	24300	20240503	-18.31	18600	20230726	6.72	24300	-18.31	20240503	19570	1.43	20240725	46050	-56.89	20231026	19570	1.43	20240725	0.17	N	214320	500	200 억	10367165	N	N	346	N	N
26	20240726	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	130	2	0.66	491118790	24882	71.61	19590	19820	19590	25500	13740	19620	19737.88	25.91	6292	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7900	7.76	0.87	12	0.06	2544.00	22771.00	24300	20240503	-18.72	18600	20230726	6.18	24300	-18.72	20240503	19570	0.92	20240725	46050	-57.11	20231026	19570	0.92	20240725	0.18	N	214320	500	200 억	10363761	N	N	346	N	N
27	20240726	150942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	140	2	0.71	463087820	23463	67.53	19590	19820	19590	25500	13740	19620	19736.94	25.91	6081	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7904	7.77	0.87	12	0.06	2544.00	22771.00	24300	20240503	-18.68	18600	20230726	6.24	24300	-18.68	20240503	19570	0.97	20240725	46050	-57.09	20231026	19570	0.97	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
28	20240726	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	100	2	0.51	379944000	19250	55.40	19590	19820	19590	25500	13740	19620	19737.35	25.91	4875	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7888	7.75	0.87	12	0.05	2544.00	22771.00	24300	20240503	-18.85	18600	20230726	6.02	24300	-18.85	20240503	19570	0.77	20240725	46050	-57.18	20231026	19570	0.77	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
29	20240726	130944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	150	2	0.76	302009460	15299	44.03	19590	19820	19590	25500	13740	19620	19740.47	25.91	3087	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7908	7.77	0.87	12	0.04	2544.00	22771.00	24300	20240503	-18.64	18600	20230726	6.29	24300	-18.64	20240503	19570	1.02	20240725	46050	-57.07	20231026	19570	1.02	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
30	20240726	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	200	2	1.02	266682160	13513	38.89	19590	19820	19590	25500	13740	19620	19735.23	25.91	1818	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7928	7.79	0.87	12	0.03	2544.00	22771.00	24300	20240503	-18.44	18600	20230726	6.56	24300	-18.44	20240503	19570	1.28	20240725	46050	-56.96	20231026	19570	1.28	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
31	20240726	110948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19730	110	2	0.56	172756210	8761	25.22	19590	19760	19590	25500	13740	19620	19718.78	25.91	1637	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7892	7.76	0.87	12	0.02	2544.00	22771.00	24300	20240503	-18.81	18600	20230726	6.08	24300	-18.81	20240503	19570	0.82	20240725	46050	-57.16	20231026	19570	0.82	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
32	20240726	100941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19730	110	2	0.56	106781730	5419	15.60	19590	19740	19590	25500	13740	19620	19705.06	25.91	613	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7892	7.76	0.87	12	0.01	2544.00	22771.00	24300	20240503	-18.81	18600	20230726	6.08	24300	-18.81	20240503	19570	0.82	20240725	46050	-57.16	20231026	19570	0.82	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
33	20240726	090938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	0	3	0.00	11135550	568	1.63	19590	19660	19590	25500	13740	19620	19604.84	25.91	51	19800	19710	19640	19550	19480	19675	19515	200	5880	500	14910	10	1	40000000	7848	7.71	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.26	18600	20230726	5.48	24300	-19.26	20240503	19570	0.26	20240725	46050	-57.39	20231026	19570	0.26	20240725	0.18	N	214320	500	200 억	10363761	N	N	1253	N	N
34	20240725	160939	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19620	-140	5	-0.71	681428520	34743	121.04	19730	19730	19570	25650	13840	19760	19613.40	25.90	2221	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7848	7.71	0.86	12	0.09	2544.00	22771.00	24300	20240503	-19.26	18600	20230726	5.48	24300	-19.26	20240503	19570	0.26	20240725	46050	-57.39	20231026	19570	0.26	20240725	0.20	N	214320	500	200 억	10359247	N	N	1253	N	N
35	20240725	150951	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19630	-130	5	-0.66	629726990	32108	111.86	19730	19730	19570	25650	13840	19760	19612.78	25.90	1298	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7852	7.72	0.86	12	0.08	2544.00	22771.00	24300	20240503	-19.22	18600	20230726	5.54	24300	-19.22	20240503	19570	0.31	20240725	46050	-57.37	20231026	19570	0.31	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
36	20240725	140946	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19610	-150	5	-0.76	551849310	28139	98.03	19730	19730	19570	25650	13840	19760	19611.55	25.90	322	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7844	7.71	0.86	12	0.07	2544.00	22771.00	24300	20240503	-19.30	18600	20230726	5.43	24300	-19.30	20240503	19570	0.20	20240725	46050	-57.42	20231026	19570	0.20	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
37	20240725	130940	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19600	-160	5	-0.81	468957220	23911	83.30	19730	19730	19570	25650	13840	19760	19612.61	25.90	1415	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7840	7.70	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.34	18600	20230726	5.38	24300	-19.34	20240503	19570	0.15	20240725	46050	-57.44	20231026	19570	0.15	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
38	20240725	120946	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19610	-150	5	-0.76	329632910	16804	58.54	19730	19730	19570	25650	13840	19760	19616.34	25.90	-825	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7844	7.71	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.30	18600	20230726	5.43	24300	-19.30	20240503	19570	0.20	20240725	46050	-57.42	20231026	19570	0.20	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
39	20240725	110943	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19600	-160	5	-0.81	246415330	12562	43.76	19730	19730	19570	25650	13840	19760	19615.93	25.90	-1331	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7840	7.70	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.34	18600	20230726	5.38	24300	-19.34	20240503	19570	0.15	20240725	46050	-57.44	20231026	19570	0.15	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
40	20240725	100937	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19600	-160	5	-0.81	164116940	8364	29.14	19730	19730	19570	25650	13840	19760	19621.82	25.90	-745	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7840	7.70	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.34	18600	20230726	5.38	24300	-19.34	20240503	19570	0.15	20240725	46050	-57.44	20231026	19570	0.15	20240725	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
41	20240725	090932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-90	5	-0.46	13842400	703	2.45	19730	19730	19670	25650	13840	19760	19690.47	25.90	-193	19960	19860	19740	19640	19520	19910	19690	200	5890	500	15010	10	1	40000000	7868	7.73	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.05	18600	20230726	5.75	24300	-19.05	20240503	19620	0.25	20240724	46050	-57.29	20231026	19620	0.25	20240724	0.20	N	214320	500	200 억	10359247	N	N	916	N	N
42	20240724	160933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19760	-50	5	-0.25	564343710	28634	62.88	19690	19840	19620	25750	13870	19810	19708.86	25.90	-6914	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7904	7.77	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.68	18600	20230726	6.24	24300	-18.68	20240503	19620	0.71	20240724	46050	-57.09	20231026	19620	0.71	20240724	0.20	N	214320	500	200 억	10361828	N	N	916	N	N
43	20240724	150948	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19790	-20	5	-0.10	530880550	26941	59.17	19690	19840	19620	25750	13870	19810	19705.30	25.90	-6968	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7916	7.78	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.56	18600	20230726	6.40	24300	-18.56	20240503	19620	0.87	20240724	46050	-57.02	20231026	19620	0.87	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
44	20240724	140941	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19790	-20	5	-0.10	459330650	23326	51.23	19690	19810	19620	25750	13870	19810	19691.79	25.90	-5530	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7916	7.78	0.87	12	0.06	2544.00	22771.00	24300	20240503	-18.56	18600	20230726	6.40	24300	-18.56	20240503	19620	0.87	20240724	46050	-57.02	20231026	19620	0.87	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
45	20240724	130948	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19710	-100	5	-0.50	382140740	19420	42.65	19690	19730	19620	25750	13870	19810	19677.69	25.90	-4870	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7884	7.75	0.87	12	0.05	2544.00	22771.00	24300	20240503	-18.89	18600	20230726	5.97	24300	-18.89	20240503	19620	0.46	20240724	46050	-57.20	20231026	19620	0.46	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
46	20240724	120944	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19680	-130	5	-0.66	334978610	17025	37.39	19690	19730	19620	25750	13870	19810	19675.69	25.90	-3449	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7872	7.74	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.01	18600	20230726	5.81	24300	-19.01	20240503	19620	0.31	20240724	46050	-57.26	20231026	19620	0.31	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
47	20240724	110941	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19680	-130	5	-0.66	266322600	13536	29.73	19690	19730	19620	25750	13870	19810	19675.13	25.90	-1993	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7872	7.74	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.01	18600	20230726	5.81	24300	-19.01	20240503	19620	0.31	20240724	46050	-57.26	20231026	19620	0.31	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
48	20240724	101008	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19700	-110	5	-0.56	170509160	8671	19.04	19690	19710	19620	25750	13870	19810	19664.30	25.90	-435	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7880	7.74	0.87	12	0.02	2544.00	22771.00	24300	20240503	-18.93	18600	20230726	5.91	24300	-18.93	20240503	19620	0.41	20240724	46050	-57.22	20231026	19620	0.41	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
49	20240724	090934	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19620	-190	5	-0.96	79883440	4065	8.93	19690	19690	19620	25750	13870	19810	19651.52	25.90	744	19930	19870	19750	19690	19570	19900	19720	200	5940	500	15050	10	1	40000000	7848	7.71	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.26	18600	20230726	5.48	24300	-19.26	20240503	19620	0.00	20240724	46050	-57.39	20231026	19620	0.00	20240724	0.20	N	214320	500	200 억	10361828	N	N	62	N	N
50	20240723	160928	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19810	100	2	0.51	895322850	45487	62.77	19730	19810	19630	25600	13800	19710	19682.91	25.87	2980	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7924	7.79	0.87	12	0.11	2544.00	22771.00	24300	20240503	-18.48	18600	20230726	6.51	24300	-18.48	20240503	19630	0.92	20240723	46050	-56.98	20231026	19630	0.92	20240723	0.20	N	214320	500	200 억	10349814	N	N	62	N	N
51	20240723	150950	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19730	20	2	0.10	852667860	43331	59.80	19730	19790	19630	25600	13800	19710	19678.01	25.87	2154	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7892	7.76	0.87	12	0.11	2544.00	22771.00	24300	20240503	-18.81	18600	20230726	6.08	24300	-18.81	20240503	19630	0.51	20240723	46050	-57.16	20231026	19630	0.51	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
52	20240723	140931	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19700	-10	5	-0.05	733249790	37276	51.44	19730	19790	19630	25600	13800	19710	19670.83	25.87	2335	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7880	7.74	0.87	12	0.09	2544.00	22771.00	24300	20240503	-18.93	18600	20230726	5.91	24300	-18.93	20240503	19630	0.36	20240723	46050	-57.22	20231026	19630	0.36	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
53	20240723	130927	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19650	-60	5	-0.30	584535110	29716	41.01	19730	19790	19630	25600	13800	19710	19670.72	25.87	128	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7860	7.72	0.86	12	0.07	2544.00	22771.00	24300	20240503	-19.14	18600	20230726	5.65	24300	-19.14	20240503	19630	0.10	20240723	46050	-57.33	20231026	19630	0.10	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
54	20240723	120933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19650	-60	5	-0.30	479098930	24350	33.60	19730	19790	19630	25600	13800	19710	19675.52	25.87	152	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7860	7.72	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.14	18600	20230726	5.65	24300	-19.14	20240503	19630	0.10	20240723	46050	-57.33	20231026	19630	0.10	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
55	20240723	110933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19650	-60	5	-0.30	360779830	18329	25.29	19730	19790	19640	25600	13800	19710	19683.55	25.87	-168	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7860	7.72	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.14	18600	20230726	5.65	24300	-19.14	20240503	19640	0.05	20240723	46050	-57.33	20231026	19640	0.05	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
56	20240723	100930	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19660	-50	5	-0.25	211577570	10742	14.82	19730	19790	19650	25600	13800	19710	19696.29	25.87	170	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7864	7.73	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.09	18600	20230726	5.70	24300	-19.09	20240503	19650	0.05	20240723	46050	-57.31	20231026	19650	0.05	20240723	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
57	20240723	090939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	40	2	0.20	29007210	1469	2.03	19730	19790	19710	25600	13800	19710	19746.23	25.87	24	20256	19982	19826	19552	19396	19905	19475	200	5890	500	14970	10	1	40000000	7900	7.76	0.87	12	0.00	2544.00	22771.00	24300	20240503	-18.72	18600	20230726	6.18	24300	-18.72	20240503	19670	0.41	20240722	46050	-57.11	20231026	19670	0.41	20240722	0.20	N	214320	500	200 억	10349814	N	N	118	N	N
58	20240722	160923	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19710	-390	5	-1.94	1429853520	72245	106.67	20050	20100	19670	26100	14100	20100	19791.71	25.89	-28497	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7884	7.75	0.87	12	0.18	2544.00	22771.00	24300	20240503	-18.89	18600	20230726	5.97	24300	-18.89	20240503	19670	0.20	20240722	46050	-57.20	20231026	19670	0.20	20240722	0.20	N	214320	500	200 억	10355122	N	N	118	N	N
59	20240722	150931	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19680	-420	5	-2.09	1331965820	67270	99.33	20050	20100	19670	26100	14100	20100	19800.27	25.89	-28649	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7872	7.74	0.86	12	0.17	2544.00	22771.00	24300	20240503	-19.01	18600	20230726	5.81	24300	-19.01	20240503	19670	0.05	20240722	46050	-57.26	20231026	19670	0.05	20240722	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
60	20240722	140938	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19700	-400	5	-1.99	1137819580	57412	84.77	20050	20100	19700	26100	14100	20100	19818.47	25.89	-25830	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7880	7.74	0.87	12	0.14	2544.00	22771.00	24300	20240503	-18.93	18600	20230726	5.91	24300	-18.93	20240503	19700	0.00	20240722	46050	-57.22	20231026	19700	0.00	20240722	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
61	20240722	130933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19710	-390	5	-1.94	967534940	48770	72.01	20050	20100	19700	26100	14100	20100	19838.70	25.89	-21978	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7884	7.75	0.87	12	0.12	2544.00	22771.00	24300	20240503	-18.89	18600	20230726	5.97	24300	-18.89	20240503	19700	0.05	20240722	46050	-57.20	20231026	19700	0.05	20240722	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
62	20240722	120930	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19720	-380	5	-1.89	761901700	38338	56.61	20050	20100	19710	26100	14100	20100	19873.24	25.89	-18077	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7888	7.75	0.87	12	0.10	2544.00	22771.00	24300	20240503	-18.85	18600	20230726	6.02	24300	-18.85	20240503	19710	0.05	20240722	46050	-57.18	20231026	19710	0.05	20240722	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
63	20240722	110930	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19800	-300	5	-1.49	591957340	29731	43.90	20050	20100	19780	26100	14100	20100	19910.40	25.89	-12609	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7920	7.78	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.52	18600	20230726	6.45	24300	-18.52	20240503	19780	0.10	20240722	46050	-57.00	20231026	19780	0.10	20240722	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
64	20240722	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	-180	5	-0.90	288903020	14461	21.35	20050	20100	19920	26100	14100	20100	19978.03	25.89	-6314	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	10	1	40000000	7968	7.83	0.87	12	0.04	2544.00	22771.00	24300	20240503	-18.02	18600	20230726	7.10	24300	-18.02	20240503	19910	0.05	20240122	46050	-56.74	20231026	19910	0.05	20240122	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
65	20240722	090933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	35641850	1779	2.63	20050	20100	20000	26100	14100	20100	20034.55	25.89	-561	20300	20200	20100	20000	19900	20150	19950	200	6000	500	15270	50	1	40000000	8020	7.88	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10355122	N	N	3846	N	N
66	20240719	160906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-200	5	-0.99	1359595000	67703	89.58	20150	20200	20000	26350	14250	20300	20081.75	25.88	-13230	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8040	7.90	0.88	12	0.17	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.20	N	214320	500	200 억	10350693	N	N	3846	N	N
67	20240719	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	1291296050	64309	85.09	20150	20150	20000	26350	14250	20300	20079.55	25.88	-13334	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8020	7.88	0.88	12	0.16	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
68	20240719	140917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	1081478200	53882	71.29	20150	20150	20000	26350	14250	20300	20071.23	25.88	-11382	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8020	7.88	0.88	12	0.13	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
69	20240719	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-150	5	-0.74	922259900	45960	60.81	20150	20150	20000	26350	14250	20300	20066.58	25.88	-7609	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8060	7.92	0.88	12	0.11	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
70	20240719	120910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	789809150	39370	52.09	20150	20150	20000	26350	14250	20300	20061.19	25.88	-4065	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8020	7.88	0.88	12	0.10	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
71	20240719	110918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	638613950	31846	42.14	20150	20150	20000	26350	14250	20300	20053.19	25.88	-2560	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8020	7.88	0.88	12	0.08	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
72	20240719	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-250	5	-1.23	153453850	7642	10.11	20150	20150	20050	26350	14250	20300	20080.33	25.88	-2011	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8020	7.88	0.88	12	0.02	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
73	20240719	090923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-200	5	-0.99	19659950	976	1.29	20150	20150	20100	26350	14250	20300	20143.39	25.88	-97	20513	20406	20193	20086	19873	20460	20140	200	6050	500	15420	50	1	40000000	8040	7.90	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.20	N	214320	500	200 억	10350693	N	N	4425	N	N
74	20240718	160900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	200	2	1.00	1517248140	75542	113.00	20000	20300	19980	26100	14100	20100	20083.38	25.85	-2351	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8120	7.98	0.89	12	0.19	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.19	N	214320	500	200 억	10338618	N	N	4425	N	N
75	20240718	150909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	1160070790	57917	86.64	20000	20150	19980	26100	14100	20100	20029.88	25.85	-10781	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.14	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
76	20240718	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	956674640	47782	71.48	20000	20100	19980	26100	14100	20100	20021.65	25.85	-11349	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.12	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
77	20240718	130904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-100	5	-0.50	777780370	38849	58.11	20000	20100	19980	26100	14100	20100	20020.60	25.85	-11620	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8000	7.86	0.88	12	0.10	2544.00	22771.00	24300	20240503	-17.70	18600	20230726	7.53	24300	-17.70	20240503	19910	0.45	20240122	46050	-56.57	20231026	19910	0.45	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
78	20240718	120904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-100	5	-0.50	649462630	32436	48.52	20000	20100	19980	26100	14100	20100	20022.90	25.85	-8659	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8000	7.86	0.88	12	0.08	2544.00	22771.00	24300	20240503	-17.70	18600	20230726	7.53	24300	-17.70	20240503	19910	0.45	20240122	46050	-56.57	20231026	19910	0.45	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
79	20240718	110911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	323340900	16133	24.13	20000	20100	20000	26100	14100	20100	20042.21	25.85	-7048	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8020	7.88	0.88	12	0.04	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
80	20240718	100911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	134949250	6735	10.07	20000	20100	20000	26100	14100	20100	20037.01	25.85	-2248	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8020	7.88	0.88	12	0.02	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
81	20240718	090910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	27004200	1348	2.02	20000	20100	20000	26100	14100	20100	20032.79	25.85	-400	20366	20232	20116	19982	19866	20175	19925	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10338618	N	N	109	N	N
82	20240717	160949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	1342771950	66846	108.39	20150	20250	20000	26100	14100	20100	20087.54	25.86	-19533	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.17	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.18	N	214320	500	200 억	10343295	N	N	109	N	N
83	20240717	150954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	50	2	0.25	1268663200	63160	102.41	20150	20250	20000	26100	14100	20100	20086.50	25.86	-19254	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8060	7.92	0.88	12	0.16	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
84	20240717	140951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	100	2	0.50	1065547550	53095	86.09	20150	20200	20000	26100	14100	20100	20068.70	25.86	-15594	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8080	7.94	0.89	12	0.13	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
85	20240717	130949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	798264200	39817	64.56	20150	20150	20000	26100	14100	20100	20048.33	25.86	-15920	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.10	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
86	20240717	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	701727800	35007	56.76	20150	20150	20000	26100	14100	20100	20045.36	25.86	-13581	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8020	7.88	0.88	12	0.09	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
87	20240717	110951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	578191400	28844	46.77	20150	20150	20000	26100	14100	20100	20045.47	25.86	-10140	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8020	7.88	0.88	12	0.07	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
88	20240717	100951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	183133200	9117	14.78	20150	20150	20050	26100	14100	20100	20087.00	25.86	-3233	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.02	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
89	20240717	090802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	28203600	1401	2.27	20150	20150	20100	26100	14100	20100	20131.05	25.86	-664	20366	20232	20166	20032	19966	20200	20000	200	6000	500	15270	50	1	40000000	8040	7.90	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.18	N	214320	500	200 억	10343295	N	N	134	N	N
90	20240716	160952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-150	5	-0.74	1242561250	61661	111.67	20300	20300	20100	26300	14200	20250	20151.54	25.93	-41580	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8040	7.90	0.88	12	0.15	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10373856	N	N	134	N	N
91	20240716	151001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-150	5	-0.74	1110422250	55093	99.77	20300	20300	20100	26300	14200	20250	20155.41	25.93	-37857	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8040	7.90	0.88	12	0.14	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
92	20240716	140959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-100	5	-0.49	826317250	40977	74.21	20300	20300	20100	26300	14200	20250	20165.39	25.93	-27757	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8060	7.92	0.88	12	0.10	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
93	20240716	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-150	5	-0.74	646655150	32044	58.03	20300	20300	20100	26300	14200	20250	20180.23	25.93	-21941	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8040	7.90	0.88	12	0.08	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
94	20240716	120956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-100	5	-0.49	530821400	26282	47.60	20300	20300	20100	26300	14200	20250	20197.15	25.93	-19055	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8060	7.92	0.88	12	0.07	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
95	20240716	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	360804850	17846	32.32	20300	20300	20150	26300	14200	20250	20217.69	25.93	-12505	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8080	7.94	0.89	12	0.04	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
96	20240716	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	173429350	8563	15.51	20300	20300	20200	26300	14200	20250	20253.34	25.93	-5682	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8080	7.94	0.89	12	0.02	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
97	20240716	090956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	26827900	1322	2.39	20300	20300	20250	26300	14200	20250	20293.42	25.93	-868	20883	20566	20383	20066	19883	20475	19975	200	6050	500	15390	50	1	40000000	8100	7.96	0.89	12	0.00	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10373856	N	N	265	N	N
98	20240715	160941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	1119445200	55134	77.55	20700	20700	20200	26900	14500	20700	20304.23	25.99	-31898	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8100	7.96	0.89	12	0.14	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10394020	N	N	265	N	N
99	20240715	150949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-400	5	-1.93	1043294350	51374	72.26	20700	20700	20200	26900	14500	20700	20307.83	25.99	-29077	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8120	7.98	0.89	12	0.13	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
100	20240715	140946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	914483650	45016	63.32	20700	20700	20200	26900	14500	20700	20314.64	25.99	-26526	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8100	7.96	0.89	12	0.11	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
101	20240715	130948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-500	5	-2.42	763540700	37556	52.82	20700	20700	20200	26900	14500	20700	20330.72	25.99	-22298	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8080	7.94	0.89	12	0.09	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
102	20240715	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	567366950	27861	39.19	20700	20700	20250	26900	14500	20700	20364.20	25.99	-14641	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8100	7.96	0.89	12	0.07	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
103	20240715	110947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-400	5	-1.93	477407200	23424	32.95	20700	20700	20250	26900	14500	20700	20381.11	25.99	-11507	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8120	7.98	0.89	12	0.06	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
104	20240715	100946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-400	5	-1.93	329727300	16152	22.72	20700	20700	20300	26900	14500	20700	20414.02	25.99	-6330	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8120	7.98	0.89	12	0.04	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
105	20240715	090948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-200	5	-0.97	62070450	3020	4.25	20700	20700	20450	26900	14500	20700	20553.13	25.99	155	21166	20932	20566	20332	19966	21050	20450	200	6200	500	15730	50	1	40000000	8200	8.06	0.90	12	0.01	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.19	N	214320	500	200 억	10394020	N	N	16	N	N
106	20240712	160939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	500	2	2.48	1459462650	71081	250.19	20200	20800	20200	26250	14150	20200	20532.40	25.99	-7110	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8280	8.14	0.91	12	0.18	2544.00	22771.00	24300	20240503	-14.81	18600	20230726	11.29	24300	-14.81	20240503	19910	3.97	20240122	46050	-55.05	20231026	19910	3.97	20240122	0.19	N	214320	500	200 억	10396915	N	N	16	N	N
107	20240712	150945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	600	2	2.97	1272667150	62080	218.51	20200	20800	20200	26250	14150	20200	20500.53	25.99	-3970	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8320	8.18	0.91	12	0.16	2544.00	22771.00	24300	20240503	-14.40	18600	20230726	11.83	24300	-14.40	20240503	19910	4.47	20240122	46050	-54.83	20231026	19910	4.47	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
108	20240712	140949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	605562150	29703	104.55	20200	20500	20200	26250	14150	20200	20387.36	25.99	-726	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8180	8.04	0.90	12	0.07	2544.00	22771.00	24300	20240503	-15.84	18600	20230726	9.95	24300	-15.84	20240503	19910	2.71	20240122	46050	-55.59	20231026	19910	2.71	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
109	20240712	130942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	150	2	0.74	516933100	25361	89.26	20200	20500	20200	26250	14150	20200	20383.14	25.99	894	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8140	8.00	0.89	12	0.06	2544.00	22771.00	24300	20240503	-16.26	18600	20230726	9.41	24300	-16.26	20240503	19910	2.21	20240122	46050	-55.81	20231026	19910	2.21	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
110	20240712	120944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	427241750	20969	73.81	20200	20500	20200	26250	14150	20200	20375.09	25.99	2179	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8180	8.04	0.90	12	0.05	2544.00	22771.00	24300	20240503	-15.84	18600	20230726	9.95	24300	-15.84	20240503	19910	2.71	20240122	46050	-55.59	20231026	19910	2.71	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
111	20240712	110941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	325303850	15984	56.26	20200	20500	20200	26250	14150	20200	20352.03	25.99	3122	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8180	8.04	0.90	12	0.04	2544.00	22771.00	24300	20240503	-15.84	18600	20230726	9.95	24300	-15.84	20240503	19910	2.71	20240122	46050	-55.59	20231026	19910	2.71	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
112	20240712	100942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	100	2	0.50	139700450	6886	24.24	20200	20350	20200	26250	14150	20200	20287.86	25.99	1225	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8120	7.98	0.89	12	0.02	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
113	20240712	090940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	0	3	0.00	7380550	365	1.28	20200	20250	20200	26250	14150	20200	20221.88	25.99	-99	20433	20316	20233	20116	20033	20275	20075	200	6050	500	15350	50	1	40000000	8080	7.94	0.89	12	0.00	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10396915	N	N	105	N	N
114	20240711	160935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	0	3	0.00	574350800	28378	63.15	20300	20350	20150	26250	14150	20200	20239.30	25.99	-6390	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8080	7.94	0.89	12	0.07	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10397111	N	N	105	N	N
115	20240711	150942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	0	3	0.00	517116400	25546	56.85	20300	20350	20200	26250	14150	20200	20242.56	25.99	-5330	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8080	7.94	0.89	12	0.06	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
116	20240711	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	50	2	0.25	444415550	21952	48.85	20300	20350	20200	26250	14150	20200	20244.88	25.99	-4161	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8100	7.96	0.89	12	0.05	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
117	20240711	130940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	0	3	0.00	399227150	19717	43.88	20300	20350	20200	26250	14150	20200	20247.86	25.99	-3228	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8080	7.94	0.89	12	0.05	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
118	20240711	120940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	50	2	0.25	341445700	16859	37.52	20300	20350	20200	26250	14150	20200	20253.02	25.99	-2601	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8100	7.96	0.89	12	0.04	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
119	20240711	110936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	50	2	0.25	214273100	10575	23.53	20300	20350	20200	26250	14150	20200	20262.23	25.99	-922	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8100	7.96	0.89	12	0.03	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
120	20240711	100939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	50	2	0.25	140575800	6939	15.44	20300	20350	20200	26250	14150	20200	20258.80	25.99	-1391	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8100	7.96	0.89	12	0.02	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
121	20240711	090936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	50	2	0.25	20709750	1022	2.27	20300	20300	20200	26250	14150	20200	20263.94	25.99	-385	20400	20300	20200	20100	20000	20250	20050	200	6050	500	15350	50	1	40000000	8100	7.96	0.89	12	0.00	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.19	N	214320	500	200 억	10397111	N	N	1598	N	N
122	20240710	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-150	5	-0.74	907165600	44929	73.91	20300	20300	20100	26450	14250	20350	20191.09	25.99	-7977	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8080	7.94	0.89	12	0.11	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.17	N	214320	500	200 억	10397182	N	N	1598	N	N
123	20240710	150936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-150	5	-0.74	849763350	42089	69.24	20300	20300	20100	26450	14250	20350	20189.68	25.99	-6509	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8080	7.94	0.89	12	0.11	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
124	20240710	140936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-150	5	-0.74	716734400	35519	58.43	20300	20300	20100	26450	14250	20350	20178.90	25.99	-2761	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8080	7.94	0.89	12	0.09	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19910	1.46	20240122	46050	-56.13	20231026	19910	1.46	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
125	20240710	130936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-250	5	-1.23	499592750	24765	40.74	20300	20300	20100	26450	14250	20350	20173.34	25.99	-3185	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8040	7.90	0.88	12	0.06	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
126	20240710	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-200	5	-0.98	376529600	18659	30.69	20300	20300	20150	26450	14250	20350	20179.52	25.99	-2191	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8060	7.92	0.88	12	0.05	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
127	20240710	110935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-200	5	-0.98	242087600	11998	19.74	20300	20300	20150	26450	14250	20350	20177.33	25.99	-2015	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8060	7.92	0.88	12	0.03	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
128	20240710	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-200	5	-0.98	139561250	6911	11.37	20300	20300	20150	26450	14250	20350	20194.07	25.99	-1343	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8060	7.92	0.88	12	0.02	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
129	20240710	090936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	-100	5	-0.49	42856700	2117	3.48	20300	20300	20150	26450	14250	20350	20244.07	25.99	-7	20583	20466	20283	20166	19983	20525	20225	200	6100	500	15460	50	1	40000000	8100	7.96	0.89	12	0.01	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10397182	N	N	118	N	N
130	20240709	160930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	250	2	1.24	1228808200	60692	65.29	20150	20400	20100	26100	14100	20100	20246.51	25.96	5658	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8140	8.00	0.89	12	0.15	2544.00	22771.00	24300	20240503	-16.26	18600	20230726	9.41	24300	-16.26	20240503	19910	2.21	20240122	46050	-55.81	20231026	19910	2.21	20240122	0.17	N	214320	500	200 억	10384620	N	N	118	N	N
131	20240709	150934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	1175359450	58057	62.45	20150	20400	20100	26100	14100	20100	20244.92	25.96	5787	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8100	7.96	0.89	12	0.15	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
132	20240709	140934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	965520050	47694	51.30	20150	20400	20100	26100	14100	20100	20244.06	25.96	3011	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8100	7.96	0.89	12	0.12	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
133	20240709	130937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	795236800	39272	42.24	20150	20400	20100	26100	14100	20100	20249.46	25.96	1862	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8100	7.96	0.89	12	0.10	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
134	20240709	120938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	615032150	30360	32.66	20150	20400	20100	26100	14100	20100	20257.98	25.96	-537	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8100	7.96	0.89	12	0.08	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
135	20240709	110939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	436747400	21548	23.18	20150	20400	20100	26100	14100	20100	20268.58	25.96	-659	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8100	7.96	0.89	12	0.05	2544.00	22771.00	24300	20240503	-16.67	18600	20230726	8.87	24300	-16.67	20240503	19910	1.71	20240122	46050	-56.03	20231026	19910	1.71	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
136	20240709	100935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	200	2	1.00	273064350	13456	14.47	20150	20400	20100	26100	14100	20100	20293.13	25.96	2421	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8120	7.98	0.89	12	0.03	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
137	20240709	090932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	50	2	0.25	27524500	1364	1.47	20150	20250	20100	26100	14100	20100	20179.25	25.96	-427	20666	20382	20216	19932	19766	20300	19850	200	6000	500	15270	50	1	40000000	8060	7.92	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.17	N	214320	500	200 억	10384620	N	N	225	N	N
138	20240708	160927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-350	5	-1.71	1871738150	92580	127.00	20500	20500	20050	26550	14350	20450	20217.52	25.93	-10804	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8040	7.90	0.88	12	0.23	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19910	0.95	20240122	46050	-56.35	20231026	19910	0.95	20240122	0.17	N	214320	500	200 억	10372941	N	N	225	N	N
139	20240708	150928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-400	5	-1.96	1762204800	87126	119.51	20500	20500	20050	26550	14350	20450	20225.93	25.93	-8800	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8020	7.88	0.88	12	0.22	2544.00	22771.00	24300	20240503	-17.49	18600	20230726	7.80	24300	-17.49	20240503	19910	0.70	20240122	46050	-56.46	20231026	19910	0.70	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
140	20240708	140931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-300	5	-1.47	1147278650	56565	77.59	20500	20500	20150	26550	14350	20450	20282.48	25.93	-7795	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8060	7.92	0.88	12	0.14	2544.00	22771.00	24300	20240503	-17.08	18600	20230726	8.33	24300	-17.08	20240503	19910	1.21	20240122	46050	-56.24	20231026	19910	1.21	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
141	20240708	130926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-100	5	-0.49	692354200	34088	46.76	20500	20500	20200	26550	14350	20450	20310.79	25.93	-5608	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8140	8.00	0.89	12	0.09	2544.00	22771.00	24300	20240503	-16.26	18600	20230726	9.41	24300	-16.26	20240503	19910	2.21	20240122	46050	-55.81	20231026	19910	2.21	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
142	20240708	120928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-150	5	-0.73	542502300	26702	36.63	20500	20500	20200	26550	14350	20450	20316.92	25.93	-4314	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8120	7.98	0.89	12	0.07	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
143	20240708	110926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	-150	5	-0.73	314975000	15462	21.21	20500	20500	20250	26550	14350	20450	20370.91	25.93	-3636	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8120	7.98	0.89	12	0.04	2544.00	22771.00	24300	20240503	-16.46	18600	20230726	9.14	24300	-16.46	20240503	19910	1.96	20240122	46050	-55.92	20231026	19910	1.96	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
144	20240708	100927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-100	5	-0.49	165124950	8092	11.10	20500	20500	20350	26550	14350	20450	20405.95	25.93	-2355	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8140	8.00	0.89	12	0.02	2544.00	22771.00	24300	20240503	-16.26	18600	20230726	9.41	24300	-16.26	20240503	19910	2.21	20240122	46050	-55.81	20231026	19910	2.21	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
145	20240708	090926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	-100	5	-0.49	40373550	1973	2.71	20500	20500	20350	26550	14350	20450	20463.03	25.93	-1506	20683	20566	20483	20366	20283	20550	20350	200	6100	500	15540	50	1	40000000	8140	8.00	0.89	12	0.00	2544.00	22771.00	24300	20240503	-16.26	18600	20230726	9.41	24300	-16.26	20240503	19910	2.21	20240122	46050	-55.81	20231026	19910	2.21	20240122	0.17	N	214320	500	200 억	10372941	N	N	5054	N	N
146	20240705	160922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	0	3	0.00	1494471600	72880	73.05	20450	20600	20400	26550	14350	20450	20505.92	25.93	-11661	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8180	8.04	0.90	12	0.18	2544.00	22771.00	24300	20240503	-15.84	18600	20230726	9.95	24300	-15.84	20240503	19910	2.71	20240122	46050	-55.59	20231026	19910	2.71	20240122	0.16	N	214320	500	200 억	10373012	N	N	5054	N	N
147	20240705	150925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	1449788300	70695	70.86	20450	20600	20400	26550	14350	20450	20507.65	25.93	-11275	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.18	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
148	20240705	140927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	1226111900	59755	59.89	20450	20600	20450	26550	14350	20450	20518.98	25.93	-10327	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.15	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
149	20240705	130924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	960812100	46821	46.93	20450	20600	20450	26550	14350	20450	20520.96	25.93	-9314	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.12	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
150	20240705	120925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	837809850	40825	40.92	20450	20600	20450	26550	14350	20450	20521.98	25.93	-8168	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.10	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
151	20240705	110922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	100	2	0.49	615109400	29987	30.06	20450	20600	20450	26550	14350	20450	20512.54	25.93	-5787	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8220	8.08	0.90	12	0.07	2544.00	22771.00	24300	20240503	-15.43	18600	20230726	10.48	24300	-15.43	20240503	19910	3.21	20240122	46050	-55.37	20231026	19910	3.21	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
152	20240705	100922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	176030500	8576	8.60	20450	20600	20450	26550	14350	20450	20525.94	25.93	-2674	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.02	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
153	20240705	090923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	10008000	489	0.49	20450	20500	20450	26550	14350	20450	20466.26	25.93	-179	21150	20800	20550	20200	19950	20675	20075	200	6100	500	15540	50	1	40000000	8200	8.06	0.90	12	0.00	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.16	N	214320	500	200 억	10373012	N	N	166	N	N
154	20240704	160918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	-450	5	-2.15	2044782000	99585	175.88	20900	20900	20300	27150	14650	20900	20533.14	25.92	-7691	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8180	8.04	0.90	12	0.25	2544.00	22771.00	24300	20240503	-15.84	18600	20230726	9.95	24300	-15.84	20240503	19910	2.71	20240122	46050	-55.59	20231026	19910	2.71	20240122	0.17	N	214320	500	200 억	10368753	N	N	166	N	N
155	20240704	150922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	-500	5	-2.39	1957617600	95312	168.34	20900	20900	20300	27150	14650	20900	20539.05	25.92	-7213	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8160	8.02	0.90	12	0.24	2544.00	22771.00	24300	20240503	-16.05	18600	20230726	9.68	24300	-16.05	20240503	19910	2.46	20240122	46050	-55.70	20231026	19910	2.46	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
156	20240704	140921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	-350	5	-1.67	1249517000	60660	107.14	20900	20900	20400	27150	14650	20900	20598.70	25.92	-6486	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8220	8.08	0.90	12	0.15	2544.00	22771.00	24300	20240503	-15.43	18600	20230726	10.48	24300	-15.43	20240503	19910	3.21	20240122	46050	-55.37	20231026	19910	3.21	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
157	20240704	130921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-250	5	-1.20	962587550	46693	82.47	20900	20900	20400	27150	14650	20900	20615.24	25.92	-6091	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8260	8.12	0.91	12	0.12	2544.00	22771.00	24300	20240503	-15.02	18600	20230726	11.02	24300	-15.02	20240503	19910	3.72	20240122	46050	-55.16	20231026	19910	3.72	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
158	20240704	120921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	789146950	38327	67.69	20900	20900	20400	27150	14650	20900	20589.84	25.92	-2883	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8280	8.14	0.91	12	0.10	2544.00	22771.00	24300	20240503	-14.81	18600	20230726	11.29	24300	-14.81	20240503	19910	3.97	20240122	46050	-55.05	20231026	19910	3.97	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
159	20240704	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	-400	5	-1.91	548255900	26616	47.01	20900	20900	20400	27150	14650	20900	20598.73	25.92	-2753	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8200	8.06	0.90	12	0.07	2544.00	22771.00	24300	20240503	-15.64	18600	20230726	10.22	24300	-15.64	20240503	19910	2.96	20240122	46050	-55.48	20231026	19910	2.96	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
160	20240704	100920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	151391400	7304	12.90	20900	20900	20700	27150	14650	20900	20727.19	25.92	-1567	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8280	8.14	0.91	12	0.02	2544.00	22771.00	24300	20240503	-14.81	18600	20230726	11.29	24300	-14.81	20240503	19910	3.97	20240122	46050	-55.05	20231026	19910	3.97	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
161	20240704	090921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	-150	5	-0.72	12597750	605	1.07	20900	20900	20750	27150	14650	20900	20822.73	25.92	-196	21433	21166	20933	20666	20433	21050	20550	200	6250	500	15880	50	1	40000000	8300	8.16	0.91	12	0.00	2544.00	22771.00	24300	20240503	-14.61	18600	20230726	11.56	24300	-14.61	20240503	19910	4.22	20240122	46050	-54.94	20231026	19910	4.22	20240122	0.17	N	214320	500	200 억	10368753	N	N	56	N	N
162	20240703	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-250	5	-1.18	1181154150	56610	224.85	21200	21200	20700	27450	14850	21150	20864.76	25.93	-18675	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8360	8.22	0.92	12	0.14	2544.00	22771.00	24300	20240503	-13.99	18600	20230726	12.37	24300	-13.99	20240503	19910	4.97	20240122	46050	-54.61	20231026	19910	4.97	20240122	0.16	N	214320	500	200 억	10372097	N	N	56	N	N
163	20240703	150919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-300	5	-1.42	1130070050	54158	215.11	21200	21200	20700	27450	14850	21150	20866.17	25.93	-17985	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8340	8.20	0.92	12	0.14	2544.00	22771.00	24300	20240503	-14.20	18600	20230726	12.10	24300	-14.20	20240503	19910	4.72	20240122	46050	-54.72	20231026	19910	4.72	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
164	20240703	140919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-250	5	-1.18	928960950	44509	176.78	21200	21200	20700	27450	14850	21150	20871.31	25.93	-14069	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8360	8.22	0.92	12	0.11	2544.00	22771.00	24300	20240503	-13.99	18600	20230726	12.37	24300	-13.99	20240503	19910	4.97	20240122	46050	-54.61	20231026	19910	4.97	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
165	20240703	130918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-450	5	-2.13	743938200	35592	141.37	21200	21200	20700	27450	14850	21150	20901.84	25.93	-11536	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8280	8.14	0.91	12	0.09	2544.00	22771.00	24300	20240503	-14.81	18600	20230726	11.29	24300	-14.81	20240503	19910	3.97	20240122	46050	-55.05	20231026	19910	3.97	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
166	20240703	120917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-350	5	-1.65	560602500	26753	106.26	21200	21200	20750	27450	14850	21150	20954.75	25.93	-8328	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8320	8.18	0.91	12	0.07	2544.00	22771.00	24300	20240503	-14.40	18600	20230726	11.83	24300	-14.40	20240503	19910	4.47	20240122	46050	-54.83	20231026	19910	4.47	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
167	20240703	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-250	5	-1.18	375514500	17871	70.98	21200	21200	20850	27450	14850	21150	21012.51	25.93	-5010	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8360	8.22	0.92	12	0.04	2544.00	22771.00	24300	20240503	-13.99	18600	20230726	12.37	24300	-13.99	20240503	19910	4.97	20240122	46050	-54.61	20231026	19910	4.97	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
168	20240703	100921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	165487050	7847	31.17	21200	21200	21050	27450	14850	21150	21089.21	25.93	-1381	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8420	8.27	0.92	12	0.02	2544.00	22771.00	24300	20240503	-13.37	18600	20230726	13.17	24300	-13.37	20240503	19910	5.73	20240122	46050	-54.29	20231026	19910	5.73	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
169	20240703	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	0	3	0.00	15208250	719	2.86	21200	21200	21100	27450	14850	21150	21151.95	25.93	-512	21516	21332	21216	21032	20916	21275	20975	200	6300	500	16070	50	1	40000000	8460	8.31	0.93	12	0.00	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.16	N	214320	500	200 억	10372097	N	N	45	N	N
170	20240702	160914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	532500550	25148	29.21	21300	21400	21100	27800	15000	21400	21174.67	25.95	-7603	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8460	8.31	0.93	12	0.06	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.17	N	214320	500	200 억	10380722	N	N	45	N	N
171	20240702	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	451672850	21328	24.77	21300	21400	21100	27800	15000	21400	21177.46	25.95	-5675	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8460	8.31	0.93	12	0.05	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
172	20240702	140916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-150	5	-0.70	384851700	18174	21.11	21300	21400	21100	27800	15000	21400	21175.95	25.95	-4408	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8500	8.35	0.93	12	0.05	2544.00	22771.00	24300	20240503	-12.55	18600	20230726	14.25	24300	-12.55	20240503	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
173	20240702	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	322185400	15222	17.68	21300	21400	21100	27800	15000	21400	21165.77	25.95	-4744	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8480	8.33	0.93	12	0.04	2544.00	22771.00	24300	20240503	-12.76	18600	20230726	13.98	24300	-12.76	20240503	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
174	20240702	120917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	272578900	12884	14.97	21300	21400	21100	27800	15000	21400	21156.39	25.95	-5131	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8460	8.31	0.93	12	0.03	2544.00	22771.00	24300	20240503	-12.96	18600	20230726	13.71	24300	-12.96	20240503	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
175	20240702	110916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	-300	5	-1.40	219883150	10391	12.07	21300	21400	21100	27800	15000	21400	21160.92	25.95	-5282	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8440	8.29	0.93	12	0.03	2544.00	22771.00	24300	20240503	-13.17	18600	20230726	13.44	24300	-13.17	20240503	19910	5.98	20240122	46050	-54.18	20231026	19910	5.98	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
176	20240702	100916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	-300	5	-1.40	160475750	7579	8.80	21300	21400	21100	27800	15000	21400	21173.74	25.95	-4250	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8440	8.29	0.93	12	0.02	2544.00	22771.00	24300	20240503	-13.17	18600	20230726	13.44	24300	-13.17	20240503	19910	5.98	20240122	46050	-54.18	20231026	19910	5.98	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
177	20240702	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	29695250	1398	1.62	21300	21400	21150	27800	15000	21400	21241.24	25.95	-1091	22000	21700	21350	21050	20700	21850	21200	200	6400	500	16260	50	1	40000000	8480	8.33	0.93	12	0.00	2544.00	22771.00	24300	20240503	-12.76	18600	20230726	13.98	24300	-12.76	20240503	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.17	N	214320	500	200 억	10380722	N	N	9	N	N
178	20240701	160913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-50	5	-0.23	1834623450	86055	139.97	21200	21650	21000	27850	15050	21450	21318.95	25.97	-4327	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8560	8.41	0.94	12	0.22	2544.00	22771.00	24300	20240503	-11.93	18600	20230726	15.05	24300	-11.93	20240503	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10386758	N	N	9	N	N
179	20240701	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-200	5	-0.93	1689354900	79222	128.86	21200	21650	21000	27850	15050	21450	21324.06	25.97	-4975	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8500	8.35	0.93	12	0.20	2544.00	22771.00	24300	20240503	-12.55	18600	20230726	14.25	24300	-12.55	20240503	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
180	20240701	140914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	150	2	0.70	1131893250	53127	86.41	21200	21650	21000	27850	15050	21450	21304.99	25.97	-8679	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8640	8.49	0.95	12	0.13	2544.00	22771.00	24300	20240503	-11.11	18600	20230726	16.13	24300	-11.11	20240503	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
181	20240701	130914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	0	3	0.00	791354200	37320	60.70	21200	21500	21000	27850	15050	21450	21203.52	25.97	-11206	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8580	8.43	0.94	12	0.09	2544.00	22771.00	24300	20240503	-11.73	18600	20230726	15.32	24300	-11.73	20240503	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
182	20240701	120914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-150	5	-0.70	563928550	26673	43.38	21200	21500	21000	27850	15050	21450	21140.47	25.97	-9536	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8520	8.37	0.94	12	0.07	2544.00	22771.00	24300	20240503	-12.35	18600	20230726	14.52	24300	-12.35	20240503	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
183	20240701	110912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-400	5	-1.86	358007650	16945	27.56	21200	21500	21000	27850	15050	21450	21124.59	25.97	-8080	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8420	8.27	0.92	12	0.04	2544.00	22771.00	24300	20240503	-13.37	18600	20230726	13.17	24300	-13.37	20240503	19910	5.73	20240122	46050	-54.29	20231026	19910	5.73	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
184	20240701	100911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	-400	5	-1.86	245696050	11617	18.90	21200	21500	21000	27850	15050	21450	21145.56	25.97	-5303	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8420	8.27	0.92	12	0.03	2544.00	22771.00	24300	20240503	-13.37	18600	20230726	13.17	24300	-13.37	20240503	19910	5.73	20240122	46050	-54.29	20231026	19910	5.73	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N
185	20240701	090909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-150	5	-0.70	81032700	3818	6.21	21200	21500	21200	27850	15050	21450	21214.10	25.97	-255	21816	21632	21266	21082	20716	21725	21175	200	6400	500	16300	50	1	40000000	8520	8.37	0.94	12	0.01	2544.00	22771.00	24300	20240503	-12.35	18600	20230726	14.52	24300	-12.35	20240503	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.16	N	214320	500	200 억	10386758	N	N	405	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History