KissMeData/034120/price/prices-20240701.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	-60	5	-0.36	519548950	31000	86.44	16870	16900	16640	21850	11790	16840	16759.29	-759	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3113	6.62	0.35	12	0.17	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.07	N	034120	5000	927 억	N	N	458	N	N
3	20240731	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	-60	5	-0.36	474367560	28305	78.92	16870	16900	16640	21850	11790	16840	16759.14	-1259	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3113	6.62	0.35	12	0.15	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
4	20240731	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16770	-70	5	-0.42	427540940	25510	71.13	16870	16900	16640	21850	11790	16840	16759.74	-1365	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3111	6.62	0.35	12	0.14	2534.00	47379.00	37250	20240104	-54.98	16510	20240725	1.57	37250	-54.98	20240104	16510	1.57	20240725	37250	-54.98	20240104	16510	1.57	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
5	20240731	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	-60	5	-0.36	257558660	15339	42.77	16870	16900	16700	21850	11790	16840	16791.10	-1340	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3113	6.62	0.35	12	0.08	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
6	20240731	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	-110	5	-0.65	229485860	13663	38.10	16870	16900	16700	21850	11790	16840	16796.15	-1273	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3104	6.60	0.35	12	0.07	2534.00	47379.00	37250	20240104	-55.09	16510	20240725	1.33	37250	-55.09	20240104	16510	1.33	20240725	37250	-55.09	20240104	16510	1.33	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
7	20240731	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16760	-80	5	-0.48	154381150	9175	25.58	16870	16900	16740	21850	11790	16840	16826.28	-910	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3109	6.61	0.35	12	0.05	2534.00	47379.00	37250	20240104	-55.01	16510	20240725	1.51	37250	-55.01	20240104	16510	1.51	20240725	37250	-55.01	20240104	16510	1.51	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
8	20240731	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	20	2	0.12	57266660	3399	9.48	16870	16900	16800	21850	11790	16840	16848.09	-497	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3128	6.65	0.36	12	0.02	2534.00	47379.00	37250	20240104	-54.74	16510	20240725	2.12	37250	-54.74	20240104	16510	2.12	20240725	37250	-54.74	20240104	16510	2.12	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
9	20240731	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	20	2	0.12	11724340	696	1.94	16870	16870	16800	21850	11790	16840	16845.32	-38	17180	17010	16900	16730	16620	16955	16675	928	5010	5000	12460	10	1	18551238	3128	6.65	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.74	16510	20240725	2.12	37250	-54.74	20240104	16510	2.12	20240725	37250	-54.74	20240104	16510	2.12	20240725	3.07	N	034120	5000	927 억	N	N	162	N	N
10	20240730	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	-170	5	-1.00	599633530	35487	123.42	17010	17070	16790	22100	11910	17010	16897.53	-4365	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3124	6.65	0.36	12	0.19	2534.00	47379.00	37250	20240104	-54.79	16510	20240725	2.00	37250	-54.79	20240104	16510	2.00	20240725	37250	-54.79	20240104	16510	2.00	20240725	3.08	N	034120	5000	927 억	N	N	162	N	N
11	20240730	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	-190	5	-1.12	557968150	33009	114.81	17010	17070	16790	22100	11910	17010	16903.51	-4027	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3120	6.64	0.36	12	0.18	2534.00	47379.00	37250	20240104	-54.85	16510	20240725	1.88	37250	-54.85	20240104	16510	1.88	20240725	37250	-54.85	20240104	16510	1.88	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
12	20240730	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	-170	5	-1.00	497159840	29396	102.24	17010	17070	16790	22100	11910	17010	16912.50	-3181	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3124	6.65	0.36	12	0.16	2534.00	47379.00	37250	20240104	-54.79	16510	20240725	2.00	37250	-54.79	20240104	16510	2.00	20240725	37250	-54.79	20240104	16510	2.00	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
13	20240730	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16880	-130	5	-0.76	465674740	27530	95.75	17010	17070	16790	22100	11910	17010	16915.17	-2662	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3131	6.66	0.36	12	0.15	2534.00	47379.00	37250	20240104	-54.68	16510	20240725	2.24	37250	-54.68	20240104	16510	2.24	20240725	37250	-54.68	20240104	16510	2.24	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
14	20240730	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16830	-180	5	-1.06	409414310	24188	84.13	17010	17070	16790	22100	11910	17010	16926.34	-1997	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3122	6.64	0.36	12	0.13	2534.00	47379.00	37250	20240104	-54.82	16510	20240725	1.94	37250	-54.82	20240104	16510	1.94	20240725	37250	-54.82	20240104	16510	1.94	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
15	20240730	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-90	5	-0.53	339864090	20058	69.76	17010	17070	16790	22100	11910	17010	16944.06	-1365	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3139	6.68	0.36	12	0.11	2534.00	47379.00	37250	20240104	-54.58	16510	20240725	2.48	37250	-54.58	20240104	16510	2.48	20240725	37250	-54.58	20240104	16510	2.48	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
16	20240730	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	0	3	0.00	134637060	7910	27.51	17010	17070	16960	22100	11910	17010	17021.12	-750	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3156	6.71	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.34	16510	20240725	3.03	37250	-54.34	20240104	16510	3.03	20240725	37250	-54.34	20240104	16510	3.03	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
17	20240730	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	60	2	0.35	5057400	297	1.03	17010	17070	17000	22100	11910	17010	17028.34	-79	17330	17170	17040	16880	16750	17250	16960	928	5090	5000	12580	10	1	18551238	3167	6.74	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.17	16510	20240725	3.39	37250	-54.17	20240104	16510	3.39	20240725	37250	-54.17	20240104	16510	3.39	20240725	3.08	N	034120	5000	927 억	N	N	9	N	N
18	20240729	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	170	2	1.01	486956290	28556	106.56	16910	17200	16910	21850	11790	16840	17052.93	-4314	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3156	6.71	0.36	12	0.15	2534.00	47379.00	37250	20240104	-54.34	16510	20240725	3.03	37250	-54.34	20240104	16510	3.03	20240725	37250	-54.34	20240104	16510	3.03	20240725	3.06	N	034120	5000	927 억	N	N	9	N	N
19	20240729	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16970	130	2	0.77	456481560	26762	99.87	16910	17200	16910	21850	11790	16840	17057.08	-4122	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3148	6.70	0.36	12	0.14	2534.00	47379.00	37250	20240104	-54.44	16510	20240725	2.79	37250	-54.44	20240104	16510	2.79	20240725	37250	-54.44	20240104	16510	2.79	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
20	20240729	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17020	180	2	1.07	392910050	23020	85.90	16910	17200	16910	21850	11790	16840	17068.20	-3000	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3157	6.72	0.36	12	0.12	2534.00	47379.00	37250	20240104	-54.31	16510	20240725	3.09	37250	-54.31	20240104	16510	3.09	20240725	37250	-54.31	20240104	16510	3.09	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
21	20240729	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17040	200	2	1.19	353912350	20729	77.35	16910	17200	16910	21850	11790	16840	17073.30	-2322	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3161	6.72	0.36	12	0.11	2534.00	47379.00	37250	20240104	-54.26	16510	20240725	3.21	37250	-54.26	20240104	16510	3.21	20240725	37250	-54.26	20240104	16510	3.21	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
22	20240729	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17030	190	2	1.13	327321750	19168	71.53	16910	17200	16910	21850	11790	16840	17076.47	-1854	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3159	6.72	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.28	16510	20240725	3.15	37250	-54.28	20240104	16510	3.15	20240725	37250	-54.28	20240104	16510	3.15	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
23	20240729	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	230	2	1.37	280758530	16436	61.33	16910	17200	16910	21850	11790	16840	17081.93	-1446	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3167	6.74	0.36	12	0.09	2534.00	47379.00	37250	20240104	-54.17	16510	20240725	3.39	37250	-54.17	20240104	16510	3.39	20240725	37250	-54.17	20240104	16510	3.39	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
24	20240729	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	260	2	1.54	221585590	12972	48.41	16910	17200	16910	21850	11790	16840	17081.84	-888	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3172	6.75	0.36	12	0.07	2534.00	47379.00	37250	20240104	-54.09	16510	20240725	3.57	37250	-54.09	20240104	16510	3.57	20240725	37250	-54.09	20240104	16510	3.57	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
25	20240729	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	170	2	1.01	31592260	1863	6.95	16910	17020	16910	21850	11790	16840	16957.73	-99	17060	16950	16850	16740	16640	17005	16795	928	5010	5000	12460	10	1	18551238	3156	6.71	0.36	12	0.01	2534.00	47379.00	37250	20240104	-54.34	16510	20240725	3.03	37250	-54.34	20240104	16510	3.03	20240725	37250	-54.34	20240104	16510	3.03	20240725	3.06	N	034120	5000	927 억	N	N	174	N	N
26	20240726	160415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	60	2	0.36	444514100	26338	32.46	16750	16960	16750	21800	11750	16780	16877.93	-6521	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3124	6.65	0.36	12	0.14	2534.00	47379.00	37250	20240104	-54.79	16510	20240725	2.00	37250	-54.79	20240104	16510	2.00	20240725	37250	-54.79	20240104	16510	2.00	20240725	3.09	N	034120	5000	927 억	N	N	174	N	N
27	20240726	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16850	70	2	0.42	405663560	24031	29.62	16750	16960	16750	21800	11750	16780	16880.84	-6521	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3126	6.65	0.36	12	0.13	2534.00	47379.00	37250	20240104	-54.77	16510	20240725	2.06	37250	-54.77	20240104	16510	2.06	20240725	37250	-54.77	20240104	16510	2.06	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
28	20240726	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16850	70	2	0.42	357735400	21187	26.11	16750	16960	16750	21800	11750	16780	16884.67	-6519	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3126	6.65	0.36	12	0.11	2534.00	47379.00	37250	20240104	-54.77	16510	20240725	2.06	37250	-54.77	20240104	16510	2.06	20240725	37250	-54.77	20240104	16510	2.06	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
29	20240726	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	120	2	0.72	316257140	18729	23.08	16750	16960	16750	21800	11750	16780	16885.96	-6519	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3135	6.67	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.63	16510	20240725	2.36	37250	-54.63	20240104	16510	2.36	20240725	37250	-54.63	20240104	16510	2.36	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
30	20240726	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	120	2	0.72	281126610	16650	20.52	16750	16960	16750	21800	11750	16780	16884.48	-5876	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3135	6.67	0.36	12	0.09	2534.00	47379.00	37250	20240104	-54.63	16510	20240725	2.36	37250	-54.63	20240104	16510	2.36	20240725	37250	-54.63	20240104	16510	2.36	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
31	20240726	110421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16890	110	2	0.66	220835080	13081	16.12	16750	16960	16750	21800	11750	16780	16882.13	-3757	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3133	6.67	0.36	12	0.07	2534.00	47379.00	37250	20240104	-54.66	16510	20240725	2.30	37250	-54.66	20240104	16510	2.30	20240725	37250	-54.66	20240104	16510	2.30	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
32	20240726	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16880	100	2	0.60	134709590	7979	9.83	16750	16960	16750	21800	11750	16780	16883.02	-1983	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3131	6.66	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.68	16510	20240725	2.24	37250	-54.68	20240104	16510	2.24	20240725	37250	-54.68	20240104	16510	2.24	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
33	20240726	090418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	180	2	1.07	11198390	667	0.82	16750	16960	16750	21800	11750	16780	16789.19	-198	17773	17276	16893	16396	16013	17525	16645	928	5020	5000	12410	10	1	18551238	3146	6.69	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.47	16510	20240725	2.73	37250	-54.47	20240104	16510	2.73	20240725	37250	-54.47	20240104	16510	2.73	20240725	3.09	N	034120	5000	927 억	N	N	257	N	N
34	20240725	160418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16780	50	2	0.30	1354916320	80811	145.19	16660	17390	16510	21700	11720	16730	16766.47	-8515	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3113	6.62	0.35	12	0.44	2534.00	47379.00	37250	20240104	-54.95	16510	20240725	1.64	37250	-54.95	20240104	16510	1.64	20240725	37250	-54.95	20240104	16510	1.64	20240725	3.12	N	034120	5000	927 억	N	N	257	N	N
35	20240725	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16840	110	2	0.66	1310953100	78194	140.49	16660	17390	16510	21700	11720	16730	16765.39	-8236	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3124	6.65	0.36	12	0.42	2534.00	47379.00	37250	20240104	-54.79	16510	20240725	2.00	37250	-54.79	20240104	16510	2.00	20240725	37250	-54.79	20240104	16510	2.00	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
36	20240725	140424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16800	70	2	0.42	1209526510	72164	129.65	16660	17390	16510	21700	11720	16730	16760.80	-6068	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3117	6.63	0.35	12	0.39	2534.00	47379.00	37250	20240104	-54.90	16510	20240725	1.76	37250	-54.90	20240104	16510	1.76	20240725	37250	-54.90	20240104	16510	1.76	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
37	20240725	130421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16950	220	2	1.32	1086575560	64868	116.55	16660	17390	16510	21700	11720	16730	16750.56	-4985	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3144	6.69	0.36	12	0.35	2534.00	47379.00	37250	20240104	-54.50	16510	20240725	2.67	37250	-54.50	20240104	16510	2.67	20240725	37250	-54.50	20240104	16510	2.67	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
38	20240725	120421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16700	-30	5	-0.18	505650780	30503	54.80	16660	16700	16510	21700	11720	16730	16577.08	-4232	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3098	6.59	0.35	12	0.16	2534.00	47379.00	37250	20240104	-55.17	16510	20240725	1.15	37250	-55.17	20240104	16510	1.15	20240725	37250	-55.17	20240104	16510	1.15	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
39	20240725	110419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16520	-210	5	-1.26	429547620	25904	46.54	16660	16670	16510	21700	11720	16730	16582.29	-2930	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3065	6.52	0.35	12	0.14	2534.00	47379.00	37250	20240104	-55.65	16510	20240725	0.06	37250	-55.65	20240104	16510	0.06	20240725	37250	-55.65	20240104	16510	0.06	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
40	20240725	100419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16580	-150	5	-0.90	278091340	16748	30.09	16660	16670	16550	21700	11720	16730	16604.45	-1494	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3076	6.54	0.35	12	0.09	2534.00	47379.00	37250	20240104	-55.49	16550	20240725	0.18	37250	-55.49	20240104	16550	0.18	20240725	37250	-55.49	20240104	16550	0.18	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
41	20240725	090418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16620	-110	5	-0.66	56998110	3424	6.15	16660	16670	16600	21700	11720	16730	16646.64	-72	17023	16876	16803	16656	16583	16840	16620	928	4970	5000	12380	10	1	18551238	3083	6.56	0.35	12	0.02	2534.00	47379.00	37250	20240104	-55.38	16600	20240725	0.12	37250	-55.38	20240104	16600	0.12	20240725	37250	-55.38	20240104	16600	0.12	20240725	3.12	N	034120	5000	927 억	N	N	20	N	N
42	20240724	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16730	-190	5	-1.12	927663720	55104	146.18	16900	16950	16730	21950	11850	16920	16835.71	-15535	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3104	6.60	0.35	12	0.30	2534.00	47379.00	37250	20240104	-55.09	16730	20240724	0.00	37250	-55.09	20240104	16730	0.00	20240724	37250	-55.09	20240104	16730	0.00	20240724	3.14	N	034120	5000	927 억	N	N	20	N	N
43	20240724	150421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16740	-180	5	-1.06	869637470	51636	136.98	16900	16950	16730	21950	11850	16920	16841.69	-15244	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3105	6.61	0.35	12	0.28	2534.00	47379.00	37250	20240104	-55.06	16730	20240724	0.06	37250	-55.06	20240104	16730	0.06	20240724	37250	-55.06	20240104	16730	0.06	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
44	20240724	140418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16800	-120	5	-0.71	703857180	41747	110.74	16900	16950	16800	21950	11850	16920	16860.07	-14035	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3117	6.63	0.35	12	0.23	2534.00	47379.00	37250	20240104	-54.90	16800	20240724	0.00	37250	-54.90	20240104	16800	0.00	20240724	37250	-54.90	20240104	16800	0.00	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
45	20240724	130421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16850	-70	5	-0.41	426034600	25245	66.97	16900	16950	16840	21950	11850	16920	16876.00	-5492	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3126	6.65	0.36	12	0.14	2534.00	47379.00	37250	20240104	-54.77	16840	20240724	0.06	37250	-54.77	20240104	16840	0.06	20240724	37250	-54.77	20240104	16840	0.06	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
46	20240724	120424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16870	-50	5	-0.30	295840170	17522	46.48	16900	16950	16840	21950	11850	16920	16883.93	-2716	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3130	6.66	0.36	12	0.09	2534.00	47379.00	37250	20240104	-54.71	16840	20240724	0.18	37250	-54.71	20240104	16840	0.18	20240724	37250	-54.71	20240104	16840	0.18	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
47	20240724	110421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16880	-40	5	-0.24	157900420	9358	24.82	16900	16950	16840	21950	11850	16920	16873.31	-1986	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3131	6.66	0.36	12	0.05	2534.00	47379.00	37250	20240104	-54.68	16840	20240724	0.24	37250	-54.68	20240104	16840	0.24	20240724	37250	-54.68	20240104	16840	0.24	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
48	20240724	100422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16870	-50	5	-0.30	112749090	6683	17.73	16900	16950	16840	21950	11850	16920	16871.03	-1101	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3130	6.66	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.71	16840	20240724	0.18	37250	-54.71	20240104	16840	0.18	20240724	37250	-54.71	20240104	16840	0.18	20240724	3.14	N	034120	5000	927 억	N	N	48	N	N
49	20240724	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-20	5	-0.12	7115400	421	1.12	16900	16950	16900	21950	11850	16920	16901.19	-95	17093	17006	16953	16866	16813	16980	16840	928	5030	5000	12520	10	1	18551238	3135	6.67	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.63	16860	20240709	0.24	37250	-54.63	20240104	16860	0.24	20240709	37250	-54.63	20240104	16860	0.24	20240709	3.14	N	034120	5000	927 억	N	N	48	N	N
50	20240723	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	633682060	37425	87.87	17040	17040	16900	22100	11930	17030	16932.23	-5783	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.20	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.14	N	034120	5000	927 억	N	N	48	N	N
51	20240723	150425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	586364450	34628	81.31	17040	17040	16900	22100	11930	17030	16933.25	-5717	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.19	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
52	20240723	140416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16910	-120	5	-0.70	514855820	30399	71.38	17040	17040	16910	22100	11930	17030	16936.60	-4639	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3137	6.67	0.36	12	0.16	2534.00	47379.00	37250	20240104	-54.60	16860	20240709	0.30	37250	-54.60	20240104	16860	0.30	20240709	37250	-54.60	20240104	16860	0.30	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
53	20240723	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	369768190	21832	51.26	17040	17040	16910	22100	11930	17030	16936.98	-3561	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.12	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
54	20240723	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	279594500	16503	38.75	17040	17040	16910	22100	11930	17030	16942.04	-2732	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.09	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
55	20240723	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	216826330	12794	30.04	17040	17040	16910	22100	11930	17030	16947.50	-2026	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.07	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
56	20240723	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	-70	5	-0.41	138625670	8174	19.19	17040	17040	16910	22100	11930	17030	16959.34	-1068	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3146	6.69	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.47	16860	20240709	0.59	37250	-54.47	20240104	16860	0.59	20240709	37250	-54.47	20240104	16860	0.59	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
57	20240723	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	-50	5	-0.29	13765430	809	1.90	17040	17040	16970	22100	11930	17030	17015.36	-108	17376	17202	17046	16872	16716	17125	16795	928	5070	5000	12600	10	1	18551238	3150	6.70	0.36	12	0.00	2534.00	47379.00	37250	20240104	-54.42	16860	20240709	0.71	37250	-54.42	20240104	16860	0.71	20240709	37250	-54.42	20240104	16860	0.71	20240709	3.14	N	034120	5000	927 억	N	N	55	N	N
58	20240722	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17030	-110	5	-0.64	715014460	42124	184.32	17140	17220	16890	22250	12000	17140	16973.85	-5934	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3159	6.72	0.36	12	0.23	2534.00	47379.00	37250	20240104	-54.28	16860	20240709	1.01	37250	-54.28	20240104	16860	1.01	20240709	37250	-54.28	20240104	16860	1.01	20240709	3.15	N	034120	5000	927 억	N	N	55	N	N
59	20240722	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-220	5	-1.28	696089400	41010	179.44	17140	17220	16890	22250	12000	17140	16973.65	-5807	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3139	6.68	0.36	12	0.22	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
60	20240722	140418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-240	5	-1.40	630164200	37118	162.41	17140	17220	16890	22250	12000	17140	16977.32	-4829	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3135	6.67	0.36	12	0.20	2534.00	47379.00	37250	20240104	-54.63	16860	20240709	0.24	37250	-54.63	20240104	16860	0.24	20240709	37250	-54.63	20240104	16860	0.24	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
61	20240722	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-220	5	-1.28	441452450	25954	113.56	17140	17220	16910	22250	12000	17140	17009.03	-3743	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3139	6.68	0.36	12	0.14	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
62	20240722	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-220	5	-1.28	376599410	22128	96.82	17140	17220	16910	22250	12000	17140	17019.13	-2896	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3139	6.68	0.36	12	0.12	2534.00	47379.00	37250	20240104	-54.58	16860	20240709	0.36	37250	-54.58	20240104	16860	0.36	20240709	37250	-54.58	20240104	16860	0.36	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
63	20240722	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	-200	5	-1.17	305616660	17933	78.47	17140	17220	16910	22250	12000	17140	17042.14	-2056	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3143	6.69	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.52	16860	20240709	0.47	37250	-54.52	20240104	16860	0.47	20240709	37250	-54.52	20240104	16860	0.47	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
64	20240722	100416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-80	5	-0.47	135637610	7929	34.69	17140	17220	17050	22250	12000	17140	17106.52	-1059	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3165	6.73	0.36	12	0.04	2534.00	47379.00	37250	20240104	-54.20	16860	20240709	1.19	37250	-54.20	20240104	16860	1.19	20240709	37250	-54.20	20240104	16860	1.19	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
65	20240722	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	10	2	0.06	7851660	458	2.00	17140	17220	17140	22250	12000	17140	17143.36	-70	17266	17202	17136	17072	17006	17170	17040	928	5110	5000	12680	10	1	18551238	3182	6.77	0.36	12	0.00	2534.00	47379.00	37250	20240104	-53.96	16860	20240709	1.72	37250	-53.96	20240104	16860	1.72	20240709	37250	-53.96	20240104	16860	1.72	20240709	3.15	N	034120	5000	927 억	N	N	79	N	N
66	20240719	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-20	5	-0.12	388095600	22648	97.93	17200	17200	17070	22300	12020	17160	17135.78	-6556	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3180	6.76	0.36	12	0.12	2534.00	47379.00	37250	20240104	-53.99	16860	20240709	1.66	37250	-53.99	20240104	16860	1.66	20240709	37250	-53.99	20240104	16860	1.66	20240709	3.18	N	034120	5000	927 억	N	N	79	N	N
67	20240719	150411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-20	5	-0.12	344872310	20126	87.02	17200	17200	17070	22300	12020	17160	17135.66	-6474	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3180	6.76	0.36	12	0.11	2534.00	47379.00	37250	20240104	-53.99	16860	20240709	1.66	37250	-53.99	20240104	16860	1.66	20240709	37250	-53.99	20240104	16860	1.66	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
68	20240719	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	-80	5	-0.47	318736250	18600	80.43	17200	17200	17070	22300	12020	17160	17136.36	-5549	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3169	6.74	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.15	16860	20240709	1.30	37250	-54.15	20240104	16860	1.30	20240709	37250	-54.15	20240104	16860	1.30	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
69	20240719	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-40	5	-0.23	226695170	13220	57.16	17200	17200	17120	22300	12020	17160	17147.89	-4549	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3176	6.76	0.36	12	0.07	2534.00	47379.00	37250	20240104	-54.04	16860	20240709	1.54	37250	-54.04	20240104	16860	1.54	20240709	37250	-54.04	20240104	16860	1.54	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
70	20240719	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	-30	5	-0.17	197162260	11496	49.71	17200	17200	17120	22300	12020	17160	17150.51	-3445	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3178	6.76	0.36	12	0.06	2534.00	47379.00	37250	20240104	-54.01	16860	20240709	1.60	37250	-54.01	20240104	16860	1.60	20240709	37250	-54.01	20240104	16860	1.60	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
71	20240719	110410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-20	5	-0.12	155127890	9043	39.10	17200	17200	17140	22300	12020	17160	17154.47	-2302	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3180	6.76	0.36	12	0.05	2534.00	47379.00	37250	20240104	-53.99	16860	20240709	1.66	37250	-53.99	20240104	16860	1.66	20240709	37250	-53.99	20240104	16860	1.66	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
72	20240719	100339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-20	5	-0.12	90384330	5268	22.78	17200	17200	17140	22300	12020	17160	17157.24	-1225	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3180	6.76	0.36	12	0.03	2534.00	47379.00	37250	20240104	-53.99	16860	20240709	1.66	37250	-53.99	20240104	16860	1.66	20240709	37250	-53.99	20240104	16860	1.66	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
73	20240719	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	20	2	0.12	5967370	347	1.50	17200	17200	17180	22300	12020	17160	17197.03	-138	17453	17306	17193	17046	16933	17380	17120	928	5140	5000	12690	10	1	18551238	3187	6.78	0.36	12	0.00	2534.00	47379.00	37250	20240104	-53.88	16860	20240709	1.90	37250	-53.88	20240104	16860	1.90	20240709	37250	-53.88	20240104	16860	1.90	20240709	3.18	N	034120	5000	927 억	N	N	161	N	N
74	20240718	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-30	5	-0.17	391872350	22815	102.40	17140	17340	17080	22300	12040	17190	17176.09	-2529	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3183	6.77	0.36	12	0.12	2534.00	47379.00	37250	20240104	-53.93	16860	20240709	1.78	37250	-53.93	20240104	16860	1.78	20240709	37250	-53.93	20240104	16860	1.78	20240709	3.20	N	034120	5000	927 억	N	N	161	N	N
75	20240718	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-40	5	-0.23	369702520	21523	96.60	17140	17340	17080	22300	12040	17190	17177.09	-2420	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3182	6.77	0.36	12	0.12	2534.00	47379.00	37250	20240104	-53.96	16860	20240709	1.72	37250	-53.96	20240104	16860	1.72	20240709	37250	-53.96	20240104	16860	1.72	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
76	20240718	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-30	5	-0.17	335056280	19504	87.54	17140	17340	17080	22300	12040	17190	17178.85	-1959	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3183	6.77	0.36	12	0.11	2534.00	47379.00	37250	20240104	-53.93	16860	20240709	1.78	37250	-53.93	20240104	16860	1.78	20240709	37250	-53.93	20240104	16860	1.78	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
77	20240718	130406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	10	2	0.06	300674700	17504	78.56	17140	17340	17080	22300	12040	17190	17177.49	-1776	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3191	6.79	0.36	12	0.09	2534.00	47379.00	37250	20240104	-53.83	16860	20240709	2.02	37250	-53.83	20240104	16860	2.02	20240709	37250	-53.83	20240104	16860	2.02	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
78	20240718	120406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-50	5	-0.29	269621090	15698	70.45	17140	17340	17080	22300	12040	17190	17175.51	-1361	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3180	6.76	0.36	12	0.08	2534.00	47379.00	37250	20240104	-53.99	16860	20240709	1.66	37250	-53.99	20240104	16860	1.66	20240709	37250	-53.99	20240104	16860	1.66	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
79	20240718	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-40	5	-0.23	221149050	12874	57.78	17140	17340	17080	22300	12040	17190	17177.96	-1127	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3182	6.77	0.36	12	0.07	2534.00	47379.00	37250	20240104	-53.96	16860	20240709	1.72	37250	-53.96	20240104	16860	1.72	20240709	37250	-53.96	20240104	16860	1.72	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
80	20240718	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	30	2	0.17	178868330	10416	46.75	17140	17340	17080	22300	12040	17190	17172.46	-680	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3195	6.80	0.36	12	0.06	2534.00	47379.00	37250	20240104	-53.77	16860	20240709	2.14	37250	-53.77	20240104	16860	2.14	20240709	37250	-53.77	20240104	16860	2.14	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
81	20240718	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-40	5	-0.23	12473350	728	3.27	17140	17150	17120	22300	12040	17190	17133.72	-114	17463	17326	17213	17076	16963	17315	17065	928	5110	5000	12720	10	1	18551238	3182	6.77	0.36	12	0.00	2534.00	47379.00	37250	20240104	-53.96	16860	20240709	1.72	37250	-53.96	20240104	16860	1.72	20240709	37250	-53.96	20240104	16860	1.72	20240709	3.20	N	034120	5000	927 억	N	N	94	N	N
82	20240717	160421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-20	5	-0.12	377355350	21925	79.00	17190	17350	17100	22350	12050	17210	17211.38	-4451	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3189	6.78	0.36	12	0.12	2534.00	47379.00	37250	20240104	-53.85	16860	20240709	1.96	37250	-53.85	20240104	16860	1.96	20240709	37250	-53.85	20240104	16860	1.96	20240709	3.23	N	034120	5000	927 억	N	N	94	N	N
83	20240717	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	0	3	0.00	331633230	19266	69.42	17190	17350	17100	22350	12050	17210	17213.39	-4222	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3193	6.79	0.36	12	0.10	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
84	20240717	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	30	2	0.17	278177690	16162	58.24	17190	17350	17100	22350	12050	17210	17211.84	-3591	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3198	6.80	0.36	12	0.09	2534.00	47379.00	37250	20240104	-53.72	16860	20240709	2.25	37250	-53.72	20240104	16860	2.25	20240709	37250	-53.72	20240104	16860	2.25	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
85	20240717	130423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	0	3	0.00	244279080	14196	51.15	17190	17350	17100	22350	12050	17210	17207.60	-2863	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3193	6.79	0.36	12	0.08	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
86	20240717	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	50	2	0.29	222678520	12943	46.64	17190	17350	17100	22350	12050	17210	17204.55	-2371	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3202	6.81	0.36	12	0.07	2534.00	47379.00	37250	20240104	-53.66	16860	20240709	2.37	37250	-53.66	20240104	16860	2.37	20240709	37250	-53.66	20240104	16860	2.37	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
87	20240717	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	140	2	0.81	189834040	11040	39.78	17190	17350	17100	22350	12050	17210	17195.11	-1827	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3219	6.85	0.37	12	0.06	2534.00	47379.00	37250	20240104	-53.42	16860	20240709	2.91	37250	-53.42	20240104	16860	2.91	20240709	37250	-53.42	20240104	16860	2.91	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
88	20240717	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-20	5	-0.12	122203710	7115	25.64	17190	17240	17100	22350	12050	17210	17175.50	-1055	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3189	6.78	0.36	12	0.04	2534.00	47379.00	37250	20240104	-53.85	16860	20240709	1.96	37250	-53.85	20240104	16860	1.96	20240709	37250	-53.85	20240104	16860	1.96	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
89	20240717	090341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	-30	5	-0.17	13184110	767	2.76	17190	17200	17180	22350	12050	17210	17189.19	-68	17550	17380	17270	17100	16990	17325	17045	928	5140	5000	12730	10	1	18551238	3187	6.78	0.36	12	0.00	2534.00	47379.00	37250	20240104	-53.88	16860	20240709	1.90	37250	-53.88	20240104	16860	1.90	20240709	37250	-53.88	20240104	16860	1.90	20240709	3.23	N	034120	5000	927 억	N	N	65	N	N
90	20240716	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-40	5	-0.23	463043680	26897	57.35	17230	17440	17160	22400	12080	17250	17215.44	-4901	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3193	6.79	0.36	12	0.14	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.21	N	034120	5000	927 억	N	N	65	N	N
91	20240716	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	-80	5	-0.46	437583090	25416	54.19	17230	17440	17160	22400	12080	17250	17216.84	-4445	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3185	6.78	0.36	12	0.14	2534.00	47379.00	37250	20240104	-53.91	16860	20240709	1.84	37250	-53.91	20240104	16860	1.84	20240709	37250	-53.91	20240104	16860	1.84	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
92	20240716	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-40	5	-0.23	371610700	21578	46.01	17230	17440	17160	22400	12080	17250	17221.74	-3531	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3193	6.79	0.36	12	0.12	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
93	20240716	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-40	5	-0.23	332993600	19335	41.23	17230	17440	17160	22400	12080	17250	17222.32	-3059	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3193	6.79	0.36	12	0.10	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
94	20240716	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-40	5	-0.23	308973420	17939	38.25	17230	17440	17160	22400	12080	17250	17223.56	-2386	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3193	6.79	0.36	12	0.10	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
95	20240716	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	-30	5	-0.17	254181570	14755	31.46	17230	17440	17160	22400	12080	17250	17226.81	-1771	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3195	6.80	0.36	12	0.08	2534.00	47379.00	37250	20240104	-53.77	16860	20240709	2.14	37250	-53.77	20240104	16860	2.14	20240709	37250	-53.77	20240104	16860	2.14	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
96	20240716	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	0	3	0.00	138879430	8051	17.17	17230	17440	17230	22400	12080	17250	17249.96	-984	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3200	6.81	0.36	12	0.04	2534.00	47379.00	37250	20240104	-53.69	16860	20240709	2.31	37250	-53.69	20240104	16860	2.31	20240709	37250	-53.69	20240104	16860	2.31	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
97	20240716	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17270	20	2	0.12	31499250	1827	3.90	17230	17440	17230	22400	12080	17250	17240.97	-157	17970	17610	17420	17060	16870	17515	16965	928	5150	5000	12760	10	1	18551238	3204	6.82	0.36	12	0.01	2534.00	47379.00	37250	20240104	-53.64	16860	20240709	2.43	37250	-53.64	20240104	16860	2.43	20240709	37250	-53.64	20240104	16860	2.43	20240709	3.21	N	034120	5000	927 억	N	N	121	N	N
98	20240715	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	-250	5	-1.43	813693310	46860	116.36	17500	17780	17230	22750	12250	17500	17364.54	-11404	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3200	6.81	0.36	12	0.25	2534.00	47379.00	37250	20240104	-53.69	16860	20240709	2.31	37250	-53.69	20240104	16860	2.31	20240709	37250	-53.69	20240104	16860	2.31	20240709	3.19	N	034120	5000	927 억	N	N	121	N	N
99	20240715	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	-240	5	-1.37	754762560	43444	107.88	17500	17780	17230	22750	12250	17500	17373.23	-11205	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3202	6.81	0.36	12	0.23	2534.00	47379.00	37250	20240104	-53.66	16860	20240709	2.37	37250	-53.66	20240104	16860	2.37	20240709	37250	-53.66	20240104	16860	2.37	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
100	20240715	140422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	-180	5	-1.03	570374480	32779	81.40	17500	17780	17230	22750	12250	17500	17400.61	-8968	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3213	6.84	0.37	12	0.18	2534.00	47379.00	37250	20240104	-53.50	16860	20240709	2.73	37250	-53.50	20240104	16860	2.73	20240709	37250	-53.50	20240104	16860	2.73	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
101	20240715	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17390	-110	5	-0.63	432968190	24861	61.73	17500	17780	17230	22750	12250	17500	17415.56	-6802	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3226	6.86	0.37	12	0.13	2534.00	47379.00	37250	20240104	-53.32	16860	20240709	3.14	37250	-53.32	20240104	16860	3.14	20240709	37250	-53.32	20240104	16860	3.14	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
102	20240715	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	-80	5	-0.46	356174900	20448	50.78	17500	17780	17230	22750	12250	17500	17418.57	-4632	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3232	6.87	0.37	12	0.11	2534.00	47379.00	37250	20240104	-53.23	16860	20240709	3.32	37250	-53.23	20240104	16860	3.32	20240709	37250	-53.23	20240104	16860	3.32	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
103	20240715	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17410	-90	5	-0.51	302720920	17380	43.16	17500	17780	17230	22750	12250	17500	17417.77	-2836	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3230	6.87	0.37	12	0.09	2534.00	47379.00	37250	20240104	-53.26	16860	20240709	3.26	37250	-53.26	20240104	16860	3.26	20240709	37250	-53.26	20240104	16860	3.26	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
104	20240715	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17410	-90	5	-0.51	225221020	12925	32.10	17500	17780	17230	22750	12250	17500	17425.22	-952	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3230	6.87	0.37	12	0.07	2534.00	47379.00	37250	20240104	-53.26	16860	20240709	3.26	37250	-53.26	20240104	16860	3.26	20240709	37250	-53.26	20240104	16860	3.26	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
105	20240715	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17480	-20	5	-0.11	84183420	4846	12.03	17500	17500	17230	22750	12250	17500	17371.73	-77	17806	17652	17506	17352	17206	17730	17430	928	5250	5000	12950	10	1	18551238	3243	6.90	0.37	12	0.03	2534.00	47379.00	37250	20240104	-53.07	16860	20240709	3.68	37250	-53.07	20240104	16860	3.68	20240709	37250	-53.07	20240104	16860	3.68	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
106	20240712	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17500	50	2	0.29	698308300	39909	25.34	17430	17660	17360	22650	12220	17450	17497.48	-4702	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3246	6.91	0.37	12	0.22	2534.00	47379.00	37250	20240104	-53.02	16860	20240709	3.80	37250	-53.02	20240104	16860	3.80	20240709	37250	-53.02	20240104	16860	3.80	20240709	3.19	N	034120	5000	927 억	N	N	3552	N	N
107	20240712	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17460	10	2	0.06	652227880	37275	23.67	17430	17660	17360	22650	12220	17450	17497.73	-4506	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3239	6.89	0.37	12	0.20	2534.00	47379.00	37250	20240104	-53.13	16860	20240709	3.56	37250	-53.13	20240104	16860	3.56	20240709	37250	-53.13	20240104	16860	3.56	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
108	20240712	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17430	-20	5	-0.11	607171900	34690	22.03	17430	17660	17360	22650	12220	17450	17502.79	-3760	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3233	6.88	0.37	12	0.19	2534.00	47379.00	37250	20240104	-53.21	16860	20240709	3.38	37250	-53.21	20240104	16860	3.38	20240709	37250	-53.21	20240104	16860	3.38	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
109	20240712	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17520	70	2	0.40	455403090	26009	16.51	17430	17660	17360	22650	12220	17450	17509.44	-2983	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3250	6.91	0.37	12	0.14	2534.00	47379.00	37250	20240104	-52.97	16860	20240709	3.91	37250	-52.97	20240104	16860	3.91	20240709	37250	-52.97	20240104	16860	3.91	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
110	20240712	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17510	60	2	0.34	406914450	23241	14.76	17430	17660	17360	22650	12220	17450	17508.47	-2417	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3248	6.91	0.37	12	0.13	2534.00	47379.00	37250	20240104	-52.99	16860	20240709	3.86	37250	-52.99	20240104	16860	3.86	20240709	37250	-52.99	20240104	16860	3.86	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
111	20240712	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17520	70	2	0.40	311494900	17794	11.30	17430	17660	17360	22650	12220	17450	17505.61	-1704	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3250	6.91	0.37	12	0.10	2534.00	47379.00	37250	20240104	-52.97	16860	20240709	3.91	37250	-52.97	20240104	16860	3.91	20240709	37250	-52.97	20240104	16860	3.91	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
112	20240712	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17470	20	2	0.11	266975330	15250	9.68	17430	17660	17360	22650	12220	17450	17506.58	-1074	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3241	6.89	0.37	12	0.08	2534.00	47379.00	37250	20240104	-53.10	16860	20240709	3.62	37250	-53.10	20240104	16860	3.62	20240709	37250	-53.10	20240104	16860	3.62	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
113	20240712	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	-70	5	-0.40	16797050	965	0.61	17430	17430	17380	22650	12220	17450	17406.27	-82	18423	17936	17543	17056	16663	18180	17300	928	5200	5000	12910	10	1	18551238	3224	6.86	0.37	12	0.01	2534.00	47379.00	37250	20240104	-53.34	16860	20240709	3.08	37250	-53.34	20240104	16860	3.08	20240709	37250	-53.34	20240104	16860	3.08	20240709	3.19	N	034120	5000	927 억	N	N	283	N	N
114	20240711	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17450	200	2	1.16	2790468290	157346	333.04	17180	18030	17150	22400	12080	17250	17735.17	-4742	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3237	6.89	0.37	12	0.85	2534.00	47379.00	37250	20240104	-53.15	16860	20240709	3.50	37250	-53.15	20240104	16860	3.50	20240709	37250	-53.15	20240104	16860	3.50	20240709	3.20	N	034120	5000	927 억	N	N	283	N	N
115	20240711	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17430	180	2	1.04	2732955690	154050	326.06	17180	18030	17150	22400	12080	17250	17740.71	-4520	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3233	6.88	0.37	12	0.83	2534.00	47379.00	37250	20240104	-53.21	16860	20240709	3.38	37250	-53.21	20240104	16860	3.38	20240709	37250	-53.21	20240104	16860	3.38	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
116	20240711	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17540	290	2	1.68	2484011760	139800	295.90	17180	18030	17150	22400	12080	17250	17768.32	-3649	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3254	6.92	0.37	12	0.75	2534.00	47379.00	37250	20240104	-52.91	16860	20240709	4.03	37250	-52.91	20240104	16860	4.03	20240709	37250	-52.91	20240104	16860	4.03	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
117	20240711	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17770	520	2	3.01	2057103100	115591	244.66	17180	18030	17150	22400	12080	17250	17796.40	-3023	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3297	7.01	0.38	12	0.62	2534.00	47379.00	37250	20240104	-52.30	16860	20240709	5.40	37250	-52.30	20240104	16860	5.40	20240709	37250	-52.30	20240104	16860	5.40	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
118	20240711	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17800	550	2	3.19	1914346080	107583	227.71	17180	18030	17150	22400	12080	17250	17794.13	-2404	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3302	7.02	0.38	12	0.58	2534.00	47379.00	37250	20240104	-52.21	16860	20240709	5.58	37250	-52.21	20240104	16860	5.58	20240709	37250	-52.21	20240104	16860	5.58	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
119	20240711	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17770	520	2	3.01	1642331460	92307	195.38	17180	18030	17150	22400	12080	17250	17792.06	-1699	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3297	7.01	0.38	12	0.50	2534.00	47379.00	37250	20240104	-52.30	16860	20240709	5.40	37250	-52.30	20240104	16860	5.40	20240709	37250	-52.30	20240104	16860	5.40	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
120	20240711	100418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17860	610	2	3.54	1263428750	70962	150.20	17180	18030	17150	22400	12080	17250	17804.30	-1092	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3313	7.05	0.38	12	0.38	2534.00	47379.00	37250	20240104	-52.05	16860	20240709	5.93	37250	-52.05	20240104	16860	5.93	20240709	37250	-52.05	20240104	16860	5.93	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
121	20240711	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-100	5	-0.58	22327320	1300	2.75	17180	17240	17150	22400	12080	17250	17174.86	-76	17516	17382	17136	17002	16756	17450	17070	928	5150	5000	12760	10	1	18551238	3182	6.77	0.36	12	0.01	2534.00	47379.00	37250	20240104	-53.96	16860	20240709	1.72	37250	-53.96	20240104	16860	1.72	20240709	37250	-53.96	20240104	16860	1.72	20240709	3.20	N	034120	5000	927 억	N	N	0	N	N
122	20240710	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	280	2	1.65	803399470	47048	102.15	16970	17270	16890	22050	11880	16970	17074.70	-2450	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3200	6.81	0.36	12	0.25	2534.00	47379.00	37250	20240104	-53.69	16860	20240709	2.31	37250	-53.69	20240104	16860	2.31	20240709	37250	-53.69	20240104	16860	2.31	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
123	20240710	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	240	2	1.41	742011780	43487	94.42	16970	17270	16890	22050	11880	16970	17062.84	-2454	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3193	6.79	0.36	12	0.23	2534.00	47379.00	37250	20240104	-53.80	16860	20240709	2.08	37250	-53.80	20240104	16860	2.08	20240709	37250	-53.80	20240104	16860	2.08	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
124	20240710	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	100	2	0.59	491083880	28902	62.75	16970	17080	16890	22050	11880	16970	16991.35	-2383	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3167	6.74	0.36	12	0.16	2534.00	47379.00	37250	20240104	-54.17	16860	20240709	1.25	37250	-54.17	20240104	16860	1.25	20240709	37250	-54.17	20240104	16860	1.25	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
125	20240710	130417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	100	2	0.59	391320750	23051	50.05	16970	17070	16890	22050	11880	16970	16976.30	-2264	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3167	6.74	0.36	12	0.12	2534.00	47379.00	37250	20240104	-54.17	16860	20240709	1.25	37250	-54.17	20240104	16860	1.25	20240709	37250	-54.17	20240104	16860	1.25	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
126	20240710	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17040	70	2	0.41	324278890	19110	41.49	16970	17060	16890	22050	11880	16970	16969.07	-2163	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3161	6.72	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.26	16860	20240709	1.07	37250	-54.26	20240104	16860	1.07	20240709	37250	-54.26	20240104	16860	1.07	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
127	20240710	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	10	2	0.06	215191410	12697	27.57	16970	17020	16890	22050	11880	16970	16948.21	-1939	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3150	6.70	0.36	12	0.07	2534.00	47379.00	37250	20240104	-54.42	16860	20240709	0.71	37250	-54.42	20240104	16860	0.71	20240709	37250	-54.42	20240104	16860	0.71	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
128	20240710	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16950	-20	5	-0.12	152499060	9004	19.55	16970	17020	16890	22050	11880	16970	16936.81	-1031	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3144	6.69	0.36	12	0.05	2534.00	47379.00	37250	20240104	-54.50	16860	20240709	0.53	37250	-54.50	20240104	16860	0.53	20240709	37250	-54.50	20240104	16860	0.53	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
129	20240710	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-70	5	-0.41	26585530	1567	3.40	16970	17020	16900	22050	11880	16970	16965.88	-93	17176	17072	16966	16862	16756	17125	16915	928	5080	5000	12550	10	1	18551238	3135	6.67	0.36	12	0.01	2534.00	47379.00	37250	20240104	-54.63	16860	20240709	0.24	37250	-54.63	20240104	16860	0.24	20240709	37250	-54.63	20240104	16860	0.24	20240709	3.18	N	034120	5000	927 억	N	N	0	N	N
130	20240709	160416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16970	70	2	0.41	777928430	46006	58.02	16910	17070	16860	21950	11830	16900	16909.12	-3620	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3148	6.70	0.36	12	0.25	2534.00	47379.00	37250	20240104	-54.44	16860	20240709	0.65	37250	-54.44	20240104	16860	0.65	20240709	37250	-54.44	20240104	16860	0.65	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
131	20240709	150417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16940	40	2	0.24	695300020	41132	51.87	16910	17070	16860	21950	11830	16900	16904.11	-3637	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3143	6.69	0.36	12	0.22	2534.00	47379.00	37250	20240104	-54.52	16860	20240709	0.47	37250	-54.52	20240104	16860	0.47	20240709	37250	-54.52	20240104	16860	0.47	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
132	20240709	140417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16910	10	2	0.06	644564500	38133	48.09	16910	17070	16860	21950	11830	16900	16903.06	-3703	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3137	6.67	0.36	12	0.21	2534.00	47379.00	37250	20240104	-54.60	16860	20240709	0.30	37250	-54.60	20240104	16860	0.30	20240709	37250	-54.60	20240104	16860	0.30	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
133	20240709	130418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16900	0	3	0.00	607107670	35918	45.30	16910	17070	16860	21950	11830	16900	16902.60	-3679	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3135	6.67	0.36	12	0.19	2534.00	47379.00	37250	20240104	-54.63	16860	20240709	0.24	37250	-54.63	20240104	16860	0.24	20240709	37250	-54.63	20240104	16860	0.24	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
134	20240709	120419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16910	10	2	0.06	457530710	27064	34.13	16910	17070	16870	21950	11830	16900	16905.51	-2932	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3137	6.67	0.36	12	0.15	2534.00	47379.00	37250	20240104	-54.60	16870	20240709	0.24	37250	-54.60	20240104	16870	0.24	20240709	37250	-54.60	20240104	16870	0.24	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
135	20240709	110418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16910	10	2	0.06	328510370	19433	24.51	16910	17070	16870	21950	11830	16900	16904.77	-2105	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3137	6.67	0.36	12	0.10	2534.00	47379.00	37250	20240104	-54.60	16870	20240709	0.24	37250	-54.60	20240104	16870	0.24	20240709	37250	-54.60	20240104	16870	0.24	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
136	20240709	100417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16910	10	2	0.06	251971780	14906	18.80	16910	17070	16870	21950	11830	16900	16904.05	-1360	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3137	6.67	0.36	12	0.08	2534.00	47379.00	37250	20240104	-54.60	16870	20240709	0.24	37250	-54.60	20240104	16870	0.24	20240709	37250	-54.60	20240104	16870	0.24	20240709	3.17	N	034120	5000	927 억	N	N	0	N	N
137	20240709	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	30	2	0.18	37420540	2210	2.79	16910	17070	16900	21950	11830	16900	16932.37	-180	17306	17102	16986	16782	16666	17045	16725	928	5050	5000	12500	10	1	18551238	3141	6.68	0.36	12	0.01	2534.00	47379.00	37250	20240104	-54.55	16870	20240708	0.36	37250	-54.55	20240104	16870	0.36	20240708	37250	-54.55	20240104	16870	0.36	20240708	3.17	N	034120	5000	927 억	N	N	0	N	N
138	20240708	160414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16900	-130	5	-0.76	1325752550	78220	130.60	17050	17190	16870	22100	11930	17030	16949.17	-6202	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3135	6.67	0.36	12	0.42	2534.00	47379.00	37250	20240104	-54.63	16870	20240708	0.18	37250	-54.63	20240104	16870	0.18	20240708	37250	-54.63	20240104	16870	0.18	20240708	3.15	N	034120	5000	927 억	N	N	5	N	N
139	20240708	150415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16880	-150	5	-0.88	1227792640	72418	120.91	17050	17190	16870	22100	11930	17030	16954.25	-5958	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3131	6.66	0.36	12	0.39	2534.00	47379.00	37250	20240104	-54.68	16870	20240708	0.06	37250	-54.68	20240104	16870	0.06	20240708	37250	-54.68	20240104	16870	0.06	20240708	3.15	N	034120	5000	927 억	N	N	5	N	N
140	20240708	140416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-130	5	-0.76	939909510	55376	92.46	17050	17190	16890	22100	11930	17030	16973.23	-4655	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3135	6.67	0.36	12	0.30	2534.00	47379.00	37250	20240104	-54.63	16880	20240704	0.12	37250	-54.63	20240104	16880	0.12	20240704	37250	-54.63	20240104	16880	0.12	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
141	20240708	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	-110	5	-0.65	746496470	43941	73.36	17050	17190	16910	22100	11930	17030	16988.61	-3719	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3139	6.68	0.36	12	0.24	2534.00	47379.00	37250	20240104	-54.58	16880	20240704	0.24	37250	-54.58	20240104	16880	0.24	20240704	37250	-54.58	20240104	16880	0.24	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
142	20240708	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	-90	5	-0.53	600184430	35296	58.93	17050	17190	16920	22100	11930	17030	17004.32	-2901	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3143	6.69	0.36	12	0.19	2534.00	47379.00	37250	20240104	-54.52	16880	20240704	0.36	37250	-54.52	20240104	16880	0.36	20240704	37250	-54.52	20240104	16880	0.36	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
143	20240708	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16970	-60	5	-0.35	456782210	26836	44.81	17050	17190	16940	22100	11930	17030	17021.25	-2132	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3148	6.70	0.36	12	0.14	2534.00	47379.00	37250	20240104	-54.44	16880	20240704	0.53	37250	-54.44	20240104	16880	0.53	20240704	37250	-54.44	20240104	16880	0.53	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
144	20240708	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17020	-10	5	-0.06	243598820	14290	23.86	17050	17190	17020	22100	11930	17030	17046.80	-1420	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3157	6.72	0.36	12	0.08	2534.00	47379.00	37250	20240104	-54.31	16880	20240704	0.83	37250	-54.31	20240104	16880	0.83	20240704	37250	-54.31	20240104	16880	0.83	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
145	20240708	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	30	2	0.18	17876480	1048	1.75	17050	17190	17050	22100	11930	17030	17057.71	-83	17596	17312	17166	16882	16736	17240	16810	928	5070	5000	12600	10	1	18551238	3165	6.73	0.36	12	0.01	2534.00	47379.00	37250	20240104	-54.20	16880	20240704	1.07	37250	-54.20	20240104	16880	1.07	20240704	37250	-54.20	20240104	16880	1.07	20240704	3.15	N	034120	5000	927 억	N	N	5	N	N
146	20240705	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17030	-350	5	-2.01	1022078280	59641	43.37	17380	17450	17020	22550	12170	17380	17137.85	-6957	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3159	6.72	0.36	12	0.32	2534.00	47379.00	37250	20240104	-54.28	16880	20240704	0.89	37250	-54.28	20240104	16880	0.89	20240704	37250	-54.28	20240104	16880	0.89	20240704	3.20	N	034120	5000	927 억	N	N	5	N	N
147	20240705	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-320	5	-1.84	948797830	55340	40.24	17380	17450	17020	22550	12170	17380	17144.86	-6665	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3165	6.73	0.36	12	0.30	2534.00	47379.00	37250	20240104	-54.20	16880	20240704	1.07	37250	-54.20	20240104	16880	1.07	20240704	37250	-54.20	20240104	16880	1.07	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
148	20240705	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	-180	5	-1.04	814863730	47494	34.54	17380	17450	17020	22550	12170	17380	17157.16	-5538	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3191	6.79	0.36	12	0.26	2534.00	47379.00	37250	20240104	-53.83	16880	20240704	1.90	37250	-53.83	20240104	16880	1.90	20240704	37250	-53.83	20240104	16880	1.90	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
149	20240705	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17040	-340	5	-1.96	650729940	37876	27.54	17380	17450	17030	22550	12170	17380	17180.50	-4312	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3161	6.72	0.36	12	0.20	2534.00	47379.00	37250	20240104	-54.26	16880	20240704	0.95	37250	-54.26	20240104	16880	0.95	20240704	37250	-54.26	20240104	16880	0.95	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
150	20240705	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	-300	5	-1.73	534393930	31051	22.58	17380	17450	17050	22550	12170	17380	17210.17	-3104	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3169	6.74	0.36	12	0.17	2534.00	47379.00	37250	20240104	-54.15	16880	20240704	1.18	37250	-54.15	20240104	16880	1.18	20240704	37250	-54.15	20240104	16880	1.18	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
151	20240705	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-240	5	-1.38	363062080	21032	15.29	17380	17450	17130	22550	12170	17380	17262.33	-2110	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3180	6.76	0.36	12	0.11	2534.00	47379.00	37250	20240104	-53.99	16880	20240704	1.54	37250	-53.99	20240104	16880	1.54	20240704	37250	-53.99	20240104	16880	1.54	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
152	20240705	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-170	5	-0.98	238296050	13764	10.01	17380	17450	17200	22550	12170	17380	17312.96	-1060	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3193	6.79	0.36	12	0.07	2534.00	47379.00	37250	20240104	-53.80	16880	20240704	1.95	37250	-53.80	20240104	16880	1.95	20240704	37250	-53.80	20240104	16880	1.95	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
153	20240705	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	40	2	0.23	39471510	2270	1.65	17380	17450	17380	22550	12170	17380	17388.35	-92	17740	17560	17220	17040	16700	17650	17130	928	5170	5000	12860	10	1	18551238	3232	6.87	0.37	12	0.01	2534.00	47379.00	37250	20240104	-53.23	16880	20240704	3.20	37250	-53.23	20240104	16880	3.20	20240704	37250	-53.23	20240104	16880	3.20	20240704	3.20	N	034120	5000	927 억	N	N	1	N	N
154	20240704	160411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17380	30	2	0.17	2333474180	136736	240.11	17280	17400	16880	22550	12150	17350	17065.30	-9239	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3224	6.86	0.37	12	0.74	2534.00	47379.00	37250	20240104	-53.34	16880	20240704	2.96	37250	-53.34	20240104	16880	2.96	20240704	37250	-53.34	20240104	16880	2.96	20240704	3.31	N	034120	5000	927 억	N	N	1	N	N
155	20240704	150413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17190	-160	5	-0.92	2126188690	124778	219.11	17280	17340	16880	22550	12150	17350	17039.77	-8908	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3189	6.78	0.36	12	0.67	2534.00	47379.00	37250	20240104	-53.85	16880	20240704	1.84	37250	-53.85	20240104	16880	1.84	20240704	37250	-53.85	20240104	16880	1.84	20240704	3.31	N	034120	5000	927 억	N	N	35	N	N
156	20240704	140413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17040	-310	5	-1.79	1742077310	102270	179.58	17280	17340	16880	22550	12150	17350	17034.10	-7483	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3161	6.72	0.36	12	0.55	2534.00	47379.00	37250	20240104	-54.26	16880	20240704	0.95	37250	-54.26	20240104	16880	0.95	20240704	37250	-54.26	20240104	16880	0.95	20240704	3.31	N	034120	5000	927 억	N	N	35	N	N
157	20240704	130413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16970	-380	5	-2.19	1091949180	63986	112.36	17280	17340	16910	22550	12150	17350	17065.44	-5930	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3148	6.70	0.36	12	0.34	2534.00	47379.00	37250	20240104	-54.44	16910	20240704	0.35	37250	-54.44	20240104	16910	0.35	20240704	37250	-54.44	20240104	16910	0.35	20240704	3.31	N	034120	5000	927 억	N	N	35	N	N
158	20240704	120412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16950	-400	5	-2.31	959997110	56218	98.72	17280	17340	16910	22550	12150	17350	17076.33	-4449	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3144	6.69	0.36	12	0.30	2534.00	47379.00	37250	20240104	-54.50	16910	20240704	0.24	37250	-54.50	20240104	16910	0.24	20240704	37250	-54.50	20240104	16910	0.24	20240704	3.31	N	034120	5000	927 억	N	N	35	N	N
159	20240704	110412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16990	-360	5	-2.07	601291610	35066	61.58	17280	17340	16970	22550	12150	17350	17147.43	-3009	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3152	6.70	0.36	12	0.19	2534.00	47379.00	37250	20240104	-54.39	16970	20240704	0.12	37250	-54.39	20240104	16970	0.12	20240704	37250	-54.39	20240104	16970	0.12	20240704	3.31	N	034120	5000	927 억	N	N	35	N	N
160	20240704	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-110	5	-0.63	178779260	10354	18.18	17280	17340	17220	22550	12150	17350	17266.69	-1442	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3198	6.80	0.36	12	0.06	2534.00	47379.00	37250	20240104	-53.72	17150	20240702	0.52	37250	-53.72	20240104	17150	0.52	20240702	37250	-53.72	20240104	17150	0.52	20240702	3.31	N	034120	5000	927 억	N	N	35	N	N
161	20240704	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	-20	5	-0.12	25587820	1479	2.60	17280	17340	17280	22550	12150	17350	17300.76	-117	17850	17600	17450	17200	17050	17525	17125	928	5200	5000	12830	10	1	18551238	3215	6.84	0.37	12	0.01	2534.00	47379.00	37250	20240104	-53.48	17150	20240702	1.05	37250	-53.48	20240104	17150	1.05	20240702	37250	-53.48	20240104	17150	1.05	20240702	3.31	N	034120	5000	927 억	N	N	35	N	N
162	20240703	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	-110	5	-0.63	973460260	55839	65.16	17460	17700	17300	22650	12230	17460	17433.50	-8618	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3219	6.85	0.37	12	0.30	2534.00	47379.00	37250	20240104	-53.42	17150	20240702	1.17	37250	-53.42	20240104	17150	1.17	20240702	37250	-53.42	20240104	17150	1.17	20240702	3.31	N	034120	5000	927 억	N	N	35	N	N
163	20240703	150412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	-150	5	-0.86	928748050	53258	62.15	17460	17700	17300	22650	12230	17460	17438.64	-8453	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3211	6.83	0.37	12	0.29	2534.00	47379.00	37250	20240104	-53.53	17150	20240702	0.93	37250	-53.53	20240104	17150	0.93	20240702	37250	-53.53	20240104	17150	0.93	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
164	20240703	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	-80	5	-0.46	762696900	43697	50.99	17460	17700	17360	22650	12230	17460	17454.21	-8015	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3224	6.86	0.37	12	0.24	2534.00	47379.00	37250	20240104	-53.34	17150	20240702	1.34	37250	-53.34	20240104	17150	1.34	20240702	37250	-53.34	20240104	17150	1.34	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
165	20240703	130411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	-80	5	-0.46	691581130	39604	46.22	17460	17700	17360	22650	12230	17460	17462.41	-7939	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3224	6.86	0.37	12	0.21	2534.00	47379.00	37250	20240104	-53.34	17150	20240702	1.34	37250	-53.34	20240104	17150	1.34	20240702	37250	-53.34	20240104	17150	1.34	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
166	20240703	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17400	-60	5	-0.34	619572140	35460	41.38	17460	17700	17370	22650	12230	17460	17472.44	-6341	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3228	6.87	0.37	12	0.19	2534.00	47379.00	37250	20240104	-53.29	17150	20240702	1.46	37250	-53.29	20240104	17150	1.46	20240702	37250	-53.29	20240104	17150	1.46	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
167	20240703	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17430	-30	5	-0.17	412449250	23563	27.50	17460	17700	17420	22650	12230	17460	17504.19	-4044	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3233	6.88	0.37	12	0.13	2534.00	47379.00	37250	20240104	-53.21	17150	20240702	1.63	37250	-53.21	20240104	17150	1.63	20240702	37250	-53.21	20240104	17150	1.63	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
168	20240703	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17530	70	2	0.40	255210610	14560	16.99	17460	17700	17420	22650	12230	17460	17528.42	-2316	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3252	6.92	0.37	12	0.08	2534.00	47379.00	37250	20240104	-52.94	17150	20240702	2.22	37250	-52.94	20240104	17150	2.22	20240702	37250	-52.94	20240104	17150	2.22	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
169	20240703	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17460	0	3	0.00	19688330	1127	1.32	17460	17500	17460	22650	12230	17460	17470.09	-119	18333	17896	17523	17086	16713	17710	16900	928	5190	5000	12920	10	1	18551238	3239	6.89	0.37	12	0.01	2534.00	47379.00	37250	20240104	-53.13	17150	20240702	1.81	37250	-53.13	20240104	17150	1.81	20240702	37250	-53.13	20240104	17150	1.81	20240702	3.31	N	034120	5000	927 억	N	N	36	N	N
170	20240702	160410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17460	-540	5	-3.00	1476164950	83742	144.83	17960	17960	17150	23400	12600	18000	17628.16	-9864	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3239	6.89	0.37	12	0.45	2534.00	47379.00	37250	20240104	-53.13	17150	20240702	1.81	37250	-53.13	20240104	17150	1.81	20240702	37250	-53.13	20240104	17150	1.81	20240702	3.32	N	034120	5000	927 억	N	N	36	N	N
171	20240702	150410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17470	-530	5	-2.94	1393123070	78988	136.61	17960	17960	17150	23400	12600	18000	17637.15	-9396	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3241	6.89	0.37	12	0.43	2534.00	47379.00	37250	20240104	-53.10	17150	20240702	1.87	37250	-53.10	20240104	17150	1.87	20240702	37250	-53.10	20240104	17150	1.87	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
172	20240702	140410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17330	-670	5	-3.72	1040499960	58679	101.49	17960	17960	17320	23400	12600	18000	17732.07	-7054	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3215	6.84	0.37	12	0.32	2534.00	47379.00	37250	20240104	-53.48	17320	20240702	0.06	37250	-53.48	20240104	17320	0.06	20240702	37250	-53.48	20240104	17320	0.06	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
173	20240702	130411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17710	-290	5	-1.61	645407560	36245	62.69	17960	17960	17700	23400	12600	18000	17806.80	-5135	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3285	6.99	0.37	12	0.20	2534.00	47379.00	37250	20240104	-52.46	17700	20240702	0.06	37250	-52.46	20240104	17700	0.06	20240702	37250	-52.46	20240104	17700	0.06	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
174	20240702	120411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17750	-250	5	-1.39	459950130	25781	44.59	17960	17960	17750	23400	12600	18000	17840.66	-3572	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3293	7.00	0.37	12	0.14	2534.00	47379.00	37250	20240104	-52.35	17750	20240702	0.00	37250	-52.35	20240104	17750	0.00	20240702	37250	-52.35	20240104	17750	0.00	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
175	20240702	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17820	-180	5	-1.00	313957270	17575	30.40	17960	17960	17800	23400	12600	18000	17863.86	-2476	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3306	7.03	0.38	12	0.09	2534.00	47379.00	37250	20240104	-52.16	17800	20240702	0.11	37250	-52.16	20240104	17800	0.11	20240702	37250	-52.16	20240104	17800	0.11	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
176	20240702	100410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	17820	-180	5	-1.00	246528960	13792	23.85	17960	17960	17800	23400	12600	18000	17874.78	-1160	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3306	7.03	0.38	12	0.07	2534.00	47379.00	37250	20240104	-52.16	17800	20240702	0.11	37250	-52.16	20240104	17800	0.11	20240702	37250	-52.16	20240104	17800	0.11	20240702	3.32	N	034120	5000	927 억	N	N	246	N	N
177	20240702	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17960	-40	5	-0.22	19046650	1061	1.84	17960	17960	17930	23400	12600	18000	17951.60	-131	18340	18170	18070	17900	17800	18120	17850	928	5400	5000	13320	10	1	18551238	3332	7.09	0.38	12	0.01	2534.00	47379.00	37250	20240104	-51.79	17830	20240624	0.73	37250	-51.79	20240104	17830	0.73	20240624	37250	-51.79	20240104	17830	0.73	20240624	3.32	N	034120	5000	927 억	N	N	246	N	N
178	20240701	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18000	-250	5	-1.37	1015181800	56249	174.67	18240	18240	17970	23700	12780	18250	18048.04	-4719	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3339	7.10	0.38	12	0.30	2534.00	47379.00	37250	20240104	-51.68	17830	20240624	0.95	37250	-51.68	20240104	17830	0.95	20240624	37250	-51.68	20240104	17830	0.95	20240624	3.33	N	034120	5000	927 억	N	N	246	N	N
179	20240701	150411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17990	-260	5	-1.42	972979660	53904	167.39	18240	18240	17970	23700	12780	18250	18050.23	-4509	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3337	7.10	0.38	12	0.29	2534.00	47379.00	37250	20240104	-51.70	17830	20240624	0.90	37250	-51.70	20240104	17830	0.90	20240624	37250	-51.70	20240104	17830	0.90	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
180	20240701	140409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18010	-240	5	-1.32	785402300	43481	135.02	18240	18240	18000	23700	12780	18250	18063.11	-3449	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3341	7.11	0.38	12	0.23	2534.00	47379.00	37250	20240104	-51.65	17830	20240624	1.01	37250	-51.65	20240104	17830	1.01	20240624	37250	-51.65	20240104	17830	1.01	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
181	20240701	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18050	-200	5	-1.10	590459910	32663	101.43	18240	18240	18000	23700	12780	18250	18077.33	-2952	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3348	7.12	0.38	12	0.18	2534.00	47379.00	37250	20240104	-51.54	17830	20240624	1.23	37250	-51.54	20240104	17830	1.23	20240624	37250	-51.54	20240104	17830	1.23	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
182	20240701	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18030	-220	5	-1.21	511669490	28299	87.88	18240	18240	18000	23700	12780	18250	18080.83	-2260	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3345	7.12	0.38	12	0.15	2534.00	47379.00	37250	20240104	-51.60	17830	20240624	1.12	37250	-51.60	20240104	17830	1.12	20240624	37250	-51.60	20240104	17830	1.12	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
183	20240701	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18020	-230	5	-1.26	440687860	24366	75.66	18240	18240	18000	23700	12780	18250	18086.18	-1599	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3343	7.11	0.38	12	0.13	2534.00	47379.00	37250	20240104	-51.62	17830	20240624	1.07	37250	-51.62	20240104	17830	1.07	20240624	37250	-51.62	20240104	17830	1.07	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
184	20240701	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18060	-190	5	-1.04	261971750	14451	44.87	18240	18240	18050	23700	12780	18250	18128.28	-811	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3350	7.13	0.38	12	0.08	2534.00	47379.00	37250	20240104	-51.52	17830	20240624	1.29	37250	-51.52	20240104	17830	1.29	20240624	37250	-51.52	20240104	17830	1.29	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N
185	20240701	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18190	-60	5	-0.33	29241140	1605	4.98	18240	18240	18190	23700	12780	18250	18218.78	-46	18450	18350	18240	18140	18030	18400	18190	928	5450	5000	13500	10	1	18551238	3374	7.18	0.38	12	0.01	2534.00	47379.00	37250	20240104	-51.17	17830	20240624	2.02	37250	-51.17	20240104	17830	2.02	20240624	37250	-51.17	20240104	17830	2.02	20240624	3.33	N	034120	5000	927 억	N	N	2467	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History