KissMeData/012510/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160300	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	1000	2	3.79	2910034100	106500	110.56	26250	27650	26250	34300	18500	26400	27324.26	17.41	0	27604	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8325	36.20	1.69	12	0.35	757.00	16186.00	53800	20230309	-49.07	25200	20230727	8.73	53800	-49.07	20230309	25200	8.73	20230727	53800	-49.07	20230309	25200	8.73	20230727	1.23	N	012510	500	151 억	5289919	N	N	1005	N	N
3	20230731	150301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	1200	2	4.55	2619925250	95942	99.60	26250	27650	26250	34300	18500	26400	27307.39	17.41	0	24269	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8386	36.46	1.71	12	0.32	757.00	16186.00	53800	20230309	-48.70	25200	20230727	9.52	53800	-48.70	20230309	25200	9.52	20230727	53800	-48.70	20230309	25200	9.52	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
4	20230731	140300	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	1050	2	3.98	2172536700	79682	82.72	26250	27650	26250	34300	18500	26400	27265.09	17.41	0	25674	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8340	36.26	1.70	12	0.26	757.00	16186.00	53800	20230309	-48.98	25200	20230727	8.93	53800	-48.98	20230309	25200	8.93	20230727	53800	-48.98	20230309	25200	8.93	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
5	20230731	130302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	1200	2	4.55	1867100350	68591	71.21	26250	27600	26250	34300	18500	26400	27220.78	17.41	0	24160	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8386	36.46	1.71	12	0.23	757.00	16186.00	53800	20230309	-48.70	25200	20230727	9.52	53800	-48.70	20230309	25200	9.52	20230727	53800	-48.70	20230309	25200	9.52	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
6	20230731	120304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	1100	2	4.17	1551802500	57117	59.30	26250	27600	26250	34300	18500	26400	27168.84	17.41	0	21857	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8355	36.33	1.70	12	0.19	757.00	16186.00	53800	20230309	-48.88	25200	20230727	9.13	53800	-48.88	20230309	25200	9.13	20230727	53800	-48.88	20230309	25200	9.13	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
7	20230731	110303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	900	2	3.41	983696600	36436	37.83	26250	27400	26250	34300	18500	26400	26997.93	17.41	0	12929	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8295	36.06	1.69	12	0.12	757.00	16186.00	53800	20230309	-49.26	25200	20230727	8.33	53800	-49.26	20230309	25200	8.33	20230727	53800	-49.26	20230309	25200	8.33	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
8	20230731	100304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27150	750	2	2.84	549638350	20500	21.28	26250	27200	26250	34300	18500	26400	26811.63	17.41	0	6949	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8249	35.87	1.68	12	0.07	757.00	16186.00	53800	20230309	-49.54	25200	20230727	7.74	53800	-49.54	20230309	25200	7.74	20230727	53800	-49.54	20230309	25200	7.74	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
9	20230731	090300	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	0	3	0.00	45171650	1719	1.78	26250	26400	26250	34300	18500	26400	26277.87	17.41	0	813	27400	26900	26350	25850	25300	27150	26100	152	7900	500	18480	50	1	30382784	8021	34.87	1.63	12	0.01	757.00	16186.00	53800	20230309	-50.93	25200	20230727	4.76	53800	-50.93	20230309	25200	4.76	20230727	53800	-50.93	20230309	25200	4.76	20230727	1.23	N	012510	500	151 억	5289919	N	N	397	N	N
10	20230728	160302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	100	2	0.38	2539131050	96253	99.15	26050	26850	25800	34150	18450	26300	26379.66	17.40	0	-11815	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8021	34.87	1.63	12	0.32	757.00	16186.00	53800	20230309	-50.93	25200	20230727	4.76	53800	-50.93	20230309	25200	4.76	20230727	53800	-50.93	20230309	25200	4.76	20230727	1.25	N	012510	500	151 억	5286007	N	N	396	N	N
11	20230728	150301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	150	2	0.57	2384149300	90391	93.11	26050	26850	25800	34150	18450	26300	26375.96	17.40	0	-11958	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8036	34.94	1.63	12	0.30	757.00	16186.00	53800	20230309	-50.84	25200	20230727	4.96	53800	-50.84	20230309	25200	4.96	20230727	53800	-50.84	20230309	25200	4.96	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
12	20230728	140301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	150	2	0.57	2236517450	84798	87.35	26050	26850	25800	34150	18450	26300	26374.65	17.40	0	-13303	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8036	34.94	1.63	12	0.28	757.00	16186.00	53800	20230309	-50.84	25200	20230727	4.96	53800	-50.84	20230309	25200	4.96	20230727	53800	-50.84	20230309	25200	4.96	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
13	20230728	130301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	300	2	1.14	1705480900	64700	66.64	26050	26850	25800	34150	18450	26300	26359.83	17.40	0	-9156	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8082	35.14	1.64	12	0.21	757.00	16186.00	53800	20230309	-50.56	25200	20230727	5.56	53800	-50.56	20230309	25200	5.56	20230727	53800	-50.56	20230309	25200	5.56	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
14	20230728	120259	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	350	2	1.33	1435898000	54596	56.24	26050	26850	25800	34150	18450	26300	26300.42	17.40	0	-11946	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8097	35.20	1.65	12	0.18	757.00	16186.00	53800	20230309	-50.46	25200	20230727	5.75	53800	-50.46	20230309	25200	5.75	20230727	53800	-50.46	20230309	25200	5.75	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
15	20230728	110302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	400	2	1.52	1014744450	38777	39.94	26050	26800	25800	34150	18450	26300	26168.72	17.40	0	-7209	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	8112	35.27	1.65	12	0.13	757.00	16186.00	53800	20230309	-50.37	25200	20230727	5.95	53800	-50.37	20230309	25200	5.95	20230727	53800	-50.37	20230309	25200	5.95	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
16	20230728	100301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-400	5	-1.52	530478550	20465	21.08	26050	26250	25800	34150	18450	26300	25921.24	17.40	0	-4913	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	7869	34.21	1.60	12	0.07	757.00	16186.00	53800	20230309	-51.86	25200	20230727	2.78	53800	-51.86	20230309	25200	2.78	20230727	53800	-51.86	20230309	25200	2.78	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
17	20230728	090301	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	-200	5	-0.76	51104550	1961	2.02	26050	26250	26050	34150	18450	26300	26060.33	17.40	0	173	27366	26832	26016	25482	24666	27100	25750	152	7850	500	18410	50	1	30382784	7930	34.48	1.61	12	0.01	757.00	16186.00	53800	20230309	-51.49	25200	20230727	3.57	53800	-51.49	20230309	25200	3.57	20230727	53800	-51.49	20230309	25200	3.57	20230727	1.25	N	012510	500	151 억	5286007	N	N	182	N	N
18	20230727	160301	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26300	800	2	3.14	2531949250	96938	66.05	25200	26550	25200	33150	17850	25500	26119.66	17.28	21890	36053	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	7991	34.74	1.62	12	0.32	757.00	16186.00	53800	20230309	-51.12	25200	20230727	4.37	53800	-51.12	20230309	25200	4.37	20230727	53800	-51.12	20230309	25200	4.37	20230727	1.27	N	012510	500	151 억	5249681	N	N	182	N	N
19	20230727	150300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26300	800	2	3.14	2300117500	88113	60.04	25200	26550	25200	33150	17850	25500	26104.69	17.28	21890	31057	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	7991	34.74	1.62	12	0.29	757.00	16186.00	53800	20230309	-51.12	25200	20230727	4.37	53800	-51.12	20230309	25200	4.37	20230727	53800	-51.12	20230309	25200	4.37	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
20	20230727	140259	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26450	950	2	3.73	2142621400	82129	55.96	25200	26550	25200	33150	17850	25500	26089.03	17.28	21890	27856	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	8036	34.94	1.63	12	0.27	757.00	16186.00	53800	20230309	-50.84	25200	20230727	4.96	53800	-50.84	20230309	25200	4.96	20230727	53800	-50.84	20230309	25200	4.96	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
21	20230727	130259	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26450	950	2	3.73	1906018050	73132	49.83	25200	26550	25200	33150	17850	25500	26063.29	17.28	21890	21006	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	8036	34.94	1.63	12	0.24	757.00	16186.00	53800	20230309	-50.84	25200	20230727	4.96	53800	-50.84	20230309	25200	4.96	20230727	53800	-50.84	20230309	25200	4.96	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
22	20230727	120300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26400	900	2	3.53	1695736500	65157	44.39	25200	26550	25200	33150	17850	25500	26026.00	17.28	21890	19742	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	8021	34.87	1.63	12	0.21	757.00	16186.00	53800	20230309	-50.93	25200	20230727	4.76	53800	-50.93	20230309	25200	4.76	20230727	53800	-50.93	20230309	25200	4.76	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
23	20230727	110300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26400	900	2	3.53	1429920400	55105	37.55	25200	26550	25200	33150	17850	25500	25949.63	17.28	21890	12498	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	8021	34.87	1.63	12	0.18	757.00	16186.00	53800	20230309	-50.93	25200	20230727	4.76	53800	-50.93	20230309	25200	4.76	20230727	53800	-50.93	20230309	25200	4.76	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
24	20230727	100300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26050	550	2	2.16	671537750	26113	17.79	25200	26150	25200	33150	17850	25500	25717.23	17.28	21890	-5004	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	7915	34.41	1.61	12	0.09	757.00	16186.00	53800	20230309	-51.58	25200	20230727	3.37	53800	-51.58	20230309	25200	3.37	20230727	53800	-51.58	20230309	25200	3.37	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
25	20230727	090300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25500	0	3	0.00	145169050	5709	3.89	25200	25500	25200	33150	17850	25500	25427.15	17.28	21890	-135	27033	26266	25783	25016	24533	26025	24775	152	7650	500	17850	50	1	30382784	7748	33.69	1.58	12	0.02	757.00	16186.00	53800	20230309	-52.60	25200	20230727	1.19	53800	-52.60	20230309	25200	1.19	20230727	53800	-52.60	20230309	25200	1.19	20230727	1.27	N	012510	500	151 억	5249681	N	N	678	N	N
26	20230726	160258	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25500	-1000	5	-3.77	3758311750	145767	153.03	26250	26550	25300	34450	18550	26500	25783.31	17.21	0	28074	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7748	33.69	1.58	12	0.48	757.00	16186.00	53800	20230309	-52.60	25300	20230726	0.79	53800	-52.60	20230309	25300	0.79	20230726	53800	-52.60	20230309	25300	0.79	20230726	1.21	N	012510	500	151 억	5227791	N	N	678	N	N
27	20230726	150300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25550	-950	5	-3.58	3490111300	135260	142.00	26250	26550	25300	34450	18550	26500	25802.98	17.21	0	22994	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7763	33.75	1.58	12	0.45	757.00	16186.00	53800	20230309	-52.51	25300	20230726	0.99	53800	-52.51	20230309	25300	0.99	20230726	53800	-52.51	20230309	25300	0.99	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
28	20230726	140300	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25450	-1050	5	-3.96	3204918050	124083	130.26	26250	26550	25300	34450	18550	26500	25828.82	17.21	0	17917	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7732	33.62	1.57	12	0.41	757.00	16186.00	53800	20230309	-52.70	25300	20230726	0.59	53800	-52.70	20230309	25300	0.59	20230726	53800	-52.70	20230309	25300	0.59	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
29	20230726	130257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25650	-850	5	-3.21	2879422650	111348	116.89	26250	26550	25300	34450	18550	26500	25859.67	17.21	0	16934	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7793	33.88	1.58	12	0.37	757.00	16186.00	53800	20230309	-52.32	25300	20230726	1.38	53800	-52.32	20230309	25300	1.38	20230726	53800	-52.32	20230309	25300	1.38	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
30	20230726	120259	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25850	-650	5	-2.45	2564516850	99062	104.00	26250	26550	25300	34450	18550	26500	25888.00	17.21	0	18645	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7854	34.15	1.60	12	0.33	757.00	16186.00	53800	20230309	-51.95	25300	20230726	2.17	53800	-51.95	20230309	25300	2.17	20230726	53800	-51.95	20230309	25300	2.17	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
31	20230726	110258	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	25800	-700	5	-2.64	2190784300	84534	88.74	26250	26550	25300	34450	18550	26500	25916.01	17.21	0	15158	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7839	34.08	1.59	12	0.28	757.00	16186.00	53800	20230309	-52.04	25300	20230726	1.98	53800	-52.04	20230309	25300	1.98	20230726	53800	-52.04	20230309	25300	1.98	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
32	20230726	100259	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26000	-500	5	-1.89	1090339300	41694	43.77	26250	26550	25950	34450	18550	26500	26150.99	17.21	0	14913	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	7900	34.35	1.61	12	0.14	757.00	16186.00	53800	20230309	-51.67	25950	20230726	0.19	53800	-51.67	20230309	25950	0.19	20230726	53800	-51.67	20230309	25950	0.19	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
33	20230726	090257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26400	-100	5	-0.38	206071850	7834	8.22	26250	26550	26250	34450	18550	26500	26304.81	17.21	0	3725	27700	27100	26800	26200	25900	26950	26050	152	7950	500	18550	50	1	30382784	8021	34.87	1.63	12	0.03	757.00	16186.00	53800	20230309	-50.93	26250	20230726	0.57	53800	-50.93	20230309	26250	0.57	20230726	53800	-50.93	20230309	26250	0.57	20230726	1.21	N	012510	500	151 억	5227791	N	N	0	N	N
34	20230725	160257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26500	-700	5	-2.57	2506705850	93655	46.48	27000	27400	26500	35350	19050	27200	26765.86	17.21	0	149	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8051	35.01	1.64	12	0.31	757.00	16186.00	53800	20230309	-50.74	26500	20230725	0.00	53800	-50.74	20230309	26500	0.00	20230725	53800	-50.74	20230309	26500	0.00	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
35	20230725	150255	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	2269183550	84704	42.04	27000	27400	26550	35350	19050	27200	26789.33	17.21	0	-1	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8067	35.07	1.64	12	0.28	757.00	16186.00	53800	20230309	-50.65	26550	20230725	0.00	53800	-50.65	20230309	26550	0.00	20230725	53800	-50.65	20230309	26550	0.00	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
36	20230725	140255	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	2017612350	75236	37.34	27000	27400	26550	35350	19050	27200	26816.86	17.21	0	-92	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8067	35.07	1.64	12	0.25	757.00	16186.00	53800	20230309	-50.65	26550	20230725	0.00	53800	-50.65	20230309	26550	0.00	20230725	53800	-50.65	20230309	26550	0.00	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
37	20230725	130257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26600	-600	5	-2.21	1749307050	65139	32.33	27000	27400	26550	35350	19050	27200	26854.72	17.21	0	-42	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8082	35.14	1.64	12	0.21	757.00	16186.00	53800	20230309	-50.56	26550	20230725	0.19	53800	-50.56	20230309	26550	0.19	20230725	53800	-50.56	20230309	26550	0.19	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
38	20230725	120257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26600	-600	5	-2.21	1518054250	56441	28.01	27000	27400	26550	35350	19050	27200	26896.03	17.21	0	-943	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8082	35.14	1.64	12	0.19	757.00	16186.00	53800	20230309	-50.56	26550	20230725	0.19	53800	-50.56	20230309	26550	0.19	20230725	53800	-50.56	20230309	26550	0.19	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
39	20230725	110256	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	26600	-600	5	-2.21	1196989150	44383	22.03	27000	27400	26600	35350	19050	27200	26969.28	17.21	0	-934	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8082	35.14	1.64	12	0.15	757.00	16186.00	53800	20230309	-50.56	26600	20230725	0.00	53800	-50.56	20230309	26600	0.00	20230725	53800	-50.56	20230309	26600	0.00	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
40	20230725	100256	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27000	-200	5	-0.74	633698800	23343	11.58	27000	27400	26900	35350	19050	27200	27147.16	17.21	0	-19	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8203	35.67	1.67	12	0.08	757.00	16186.00	53800	20230309	-49.81	26900	20230725	0.37	53800	-49.81	20230309	26900	0.37	20230725	53800	-49.81	20230309	26900	0.37	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
41	20230725	090257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27200	0	3	0.00	133847750	4946	2.45	27000	27300	26900	35350	19050	27200	27060.41	17.21	0	269	29000	28100	27650	26750	26300	27875	26525	152	8150	500	19040	50	1	30382784	8264	35.93	1.68	12	0.02	757.00	16186.00	53800	20230309	-49.44	26900	20230725	1.12	53800	-49.44	20230309	26900	1.12	20230725	53800	-49.44	20230309	26900	1.12	20230725	1.21	N	012510	500	151 억	5229767	N	N	153	N	N
42	20230724	160256	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27200	-1350	5	-4.73	5522555900	200876	255.99	28550	28550	27200	37100	20000	28550	27492.84	17.59	0	-83239	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8264	35.93	1.68	12	0.66	757.00	16186.00	53800	20230309	-49.44	27200	20230724	0.00	53800	-49.44	20230309	27200	0.00	20230724	53800	-49.44	20230309	27200	0.00	20230724	1.24	N	012510	500	151 억	5344212	N	N	153	N	N
43	20230724	150255	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27300	-1250	5	-4.38	5069876300	184249	234.80	28550	28550	27200	37100	20000	28550	27516.44	17.59	0	-83129	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8295	36.06	1.69	12	0.61	757.00	16186.00	53800	20230309	-49.26	27200	20230724	0.37	53800	-49.26	20230309	27200	0.37	20230724	53800	-49.26	20230309	27200	0.37	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
44	20230724	140254	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27300	-1250	5	-4.38	4624466100	167923	213.99	28550	28550	27200	37100	20000	28550	27539.21	17.59	0	-80718	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8295	36.06	1.69	12	0.55	757.00	16186.00	53800	20230309	-49.26	27200	20230724	0.37	53800	-49.26	20230309	27200	0.37	20230724	53800	-49.26	20230309	27200	0.37	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
45	20230724	130256	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27400	-1150	5	-4.03	4479088800	162602	207.21	28550	28550	27200	37100	20000	28550	27546.33	17.59	0	-78598	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8325	36.20	1.69	12	0.54	757.00	16186.00	53800	20230309	-49.07	27200	20230724	0.74	53800	-49.07	20230309	27200	0.74	20230724	53800	-49.07	20230309	27200	0.74	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
46	20230724	120254	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27250	-1300	5	-4.55	4227205050	153374	195.45	28550	28550	27200	37100	20000	28550	27561.42	17.59	0	-76775	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8279	36.00	1.68	12	0.50	757.00	16186.00	53800	20230309	-49.35	27200	20230724	0.18	53800	-49.35	20230309	27200	0.18	20230724	53800	-49.35	20230309	27200	0.18	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
47	20230724	110257	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27300	-1250	5	-4.38	3574056850	129443	164.96	28550	28550	27200	37100	20000	28550	27611.05	17.59	0	-67811	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8295	36.06	1.69	12	0.43	757.00	16186.00	53800	20230309	-49.26	27200	20230724	0.37	53800	-49.26	20230309	27200	0.37	20230724	53800	-49.26	20230309	27200	0.37	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
48	20230724	100253	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	27500	-1050	5	-3.68	2978342600	107699	137.25	28550	28550	27200	37100	20000	28550	27654.32	17.59	0	-56956	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8355	36.33	1.70	12	0.35	757.00	16186.00	53800	20230309	-48.88	27200	20230724	1.10	53800	-48.88	20230309	27200	1.10	20230724	53800	-48.88	20230309	27200	1.10	20230724	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
49	20230724	090254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28200	-350	5	-1.23	148141650	5224	6.66	28550	28550	28150	37100	20000	28550	28357.90	17.59	0	-3661	29516	29032	28766	28282	28016	28900	28150	152	8550	500	19980	50	1	30382784	8568	37.25	1.74	12	0.02	757.00	16186.00	53800	20230309	-47.58	27650	20221028	1.99	53800	-47.58	20230309	28150	0.18	20230724	53800	-47.58	20230309	27650	1.99	20221028	1.24	N	012510	500	151 억	5344212	N	N	169	N	N
50	20230721	160253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-750	5	-2.56	2248129950	78250	97.86	29100	29250	28500	38050	20550	29300	28730.32	17.68	0	-27844	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8674	37.71	1.76	12	0.26	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28200	1.24	20230711	53800	-46.93	20230309	27650	3.25	20221028	1.23	N	012510	500	151 억	5371920	N	N	164	N	N
51	20230721	150255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-700	5	-2.39	1841049600	63982	80.02	29100	29250	28550	38050	20550	29300	28774.49	17.68	0	-20520	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8689	37.78	1.77	12	0.21	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28200	1.42	20230711	53800	-46.84	20230309	27650	3.44	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
52	20230721	140253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-700	5	-2.39	1589741550	55190	69.02	29100	29250	28550	38050	20550	29300	28804.88	17.68	0	-16359	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8689	37.78	1.77	12	0.18	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28200	1.42	20230711	53800	-46.84	20230309	27650	3.44	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
53	20230721	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	-600	5	-2.05	1201215800	41635	52.07	29100	29250	28650	38050	20550	29300	28851.11	17.68	0	-11013	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8720	37.91	1.77	12	0.14	757.00	16186.00	53800	20230309	-46.65	27650	20221028	3.80	53800	-46.65	20230309	28200	1.77	20230711	53800	-46.65	20230309	27650	3.80	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
54	20230721	120256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-500	5	-1.71	797447550	27589	34.50	29100	29250	28750	38050	20550	29300	28904.55	17.68	0	-8928	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8750	38.04	1.78	12	0.09	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
55	20230721	110255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	-400	5	-1.37	510311050	17634	22.05	29100	29250	28800	38050	20550	29300	28939.04	17.68	0	-2789	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8781	38.18	1.79	12	0.06	757.00	16186.00	53800	20230309	-46.28	27650	20221028	4.52	53800	-46.28	20230309	28200	2.48	20230711	53800	-46.28	20230309	27650	4.52	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
56	20230721	100255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-300	5	-1.02	283152850	9772	12.22	29100	29250	28900	38050	20550	29300	28975.94	17.68	0	2324	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8811	38.31	1.79	12	0.03	757.00	16186.00	53800	20230309	-46.10	27650	20221028	4.88	53800	-46.10	20230309	28200	2.84	20230711	53800	-46.10	20230309	27650	4.88	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
57	20230721	090255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	26010300	896	1.12	29100	29100	28950	38050	20550	29300	29029.35	17.68	0	226	30233	29766	28983	28516	27733	30000	28750	152	8750	500	20510	50	1	30382784	8796	38.24	1.79	12	0.00	757.00	16186.00	53800	20230309	-46.19	27650	20221028	4.70	53800	-46.19	20230309	28200	2.66	20230711	53800	-46.19	20230309	27650	4.70	20221028	1.23	N	012510	500	151 억	5371920	N	N	114	N	N
58	20230720	160254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	800	2	2.81	2316803600	79831	123.54	28200	29450	28200	37050	19950	28500	29021.23	17.58	0	35407	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8902	38.71	1.81	12	0.26	757.00	16186.00	53800	20230309	-45.54	27650	20221028	5.97	53800	-45.54	20230309	28200	3.90	20230720	53800	-45.54	20230309	27650	5.97	20221028	1.22	N	012510	500	151 억	5339893	N	N	114	N	N
59	20230720	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29200	700	2	2.46	2158217400	74407	115.14	28200	29450	28200	37050	19950	28500	29005.58	17.58	0	35812	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8872	38.57	1.80	12	0.24	757.00	16186.00	53800	20230309	-45.72	27650	20221028	5.61	53800	-45.72	20230309	28200	3.55	20230720	53800	-45.72	20230309	27650	5.61	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
60	20230720	140252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	800	2	2.81	1939404850	66912	103.55	28200	29450	28200	37050	19950	28500	28984.42	17.58	0	33581	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8902	38.71	1.81	12	0.22	757.00	16186.00	53800	20230309	-45.54	27650	20221028	5.97	53800	-45.54	20230309	28200	3.90	20230720	53800	-45.54	20230309	27650	5.97	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
61	20230720	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	800	2	2.81	1663705750	57500	88.98	28200	29450	28200	37050	19950	28500	28934.02	17.58	0	28533	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8902	38.71	1.81	12	0.19	757.00	16186.00	53800	20230309	-45.54	27650	20221028	5.97	53800	-45.54	20230309	28200	3.90	20230720	53800	-45.54	20230309	27650	5.97	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
62	20230720	120255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29200	700	2	2.46	1453347750	50301	77.84	28200	29450	28200	37050	19950	28500	28893.03	17.58	0	23931	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8872	38.57	1.80	12	0.17	757.00	16186.00	53800	20230309	-45.72	27650	20221028	5.61	53800	-45.72	20230309	28200	3.55	20230720	53800	-45.72	20230309	27650	5.61	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
63	20230720	110253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	750	2	2.63	1035254600	36036	55.77	28200	29300	28200	37050	19950	28500	28728.35	17.58	0	12350	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8887	38.64	1.81	12	0.12	757.00	16186.00	53800	20230309	-45.63	27650	20221028	5.79	53800	-45.63	20230309	28200	3.72	20230720	53800	-45.63	20230309	27650	5.79	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
64	20230720	100251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	50	2	0.18	452863050	15979	24.73	28200	28750	28200	37050	19950	28500	28341.13	17.58	0	-1952	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8674	37.71	1.76	12	0.05	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28200	1.24	20230720	53800	-46.93	20230309	27650	3.25	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
65	20230720	090251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	-250	5	-0.88	143317250	5076	7.86	28200	28750	28200	37050	19950	28500	28234.24	17.58	0	878	29033	28766	28633	28366	28233	28700	28300	152	8550	500	19950	50	1	30382784	8583	37.32	1.75	12	0.02	757.00	16186.00	53800	20230309	-47.49	27650	20221028	2.17	53800	-47.49	20230309	28200	0.18	20230720	53800	-47.49	20230309	27650	2.17	20221028	1.22	N	012510	500	151 억	5339893	N	N	14	N	N
66	20230719	160257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	-300	5	-1.04	1840486300	64379	34.75	28900	28900	28500	37400	20200	28800	28588.40	17.63	0	-15236	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8659	37.65	1.76	12	0.21	757.00	16186.00	53800	20230309	-47.03	27650	20221028	3.07	53800	-47.03	20230309	28200	1.06	20230711	53800	-47.03	20230309	27650	3.07	20221028	1.20	N	012510	500	151 억	5355096	N	N	14	N	N
67	20230719	150255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-250	5	-0.87	1542072800	53923	29.10	28900	28900	28500	37400	20200	28800	28597.68	17.63	0	-10483	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8674	37.71	1.76	12	0.18	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28200	1.24	20230711	53800	-46.93	20230309	27650	3.25	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
68	20230719	140257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-200	5	-0.69	1279365950	44732	24.14	28900	28900	28500	37400	20200	28800	28600.69	17.63	0	-8606	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8689	37.78	1.77	12	0.15	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28200	1.42	20230711	53800	-46.84	20230309	27650	3.44	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
69	20230719	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-200	5	-0.69	1188401700	41552	22.43	28900	28900	28500	37400	20200	28800	28600.35	17.63	0	-7702	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8689	37.78	1.77	12	0.14	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28200	1.42	20230711	53800	-46.84	20230309	27650	3.44	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
70	20230719	120255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-250	5	-0.87	973452850	34022	18.36	28900	28900	28500	37400	20200	28800	28612.45	17.63	0	-4538	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8674	37.71	1.76	12	0.11	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28200	1.24	20230711	53800	-46.93	20230309	27650	3.25	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
71	20230719	110255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-150	5	-0.52	781092750	27288	14.73	28900	28900	28500	37400	20200	28800	28624.04	17.63	0	-3668	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8705	37.85	1.77	12	0.09	757.00	16186.00	53800	20230309	-46.75	27650	20221028	3.62	53800	-46.75	20230309	28200	1.60	20230711	53800	-46.75	20230309	27650	3.62	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
72	20230719	100254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-200	5	-0.69	650297500	22724	12.26	28900	28900	28500	37400	20200	28800	28617.21	17.63	0	-3879	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8689	37.78	1.77	12	0.07	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28200	1.42	20230711	53800	-46.84	20230309	27650	3.44	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
73	20230719	090256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	0	3	0.00	28572200	989	0.53	28900	28900	28800	37400	20200	28800	28889.99	17.63	0	-346	30800	29800	29200	28200	27600	30300	28700	152	8600	500	20160	50	1	30382784	8750	38.04	1.78	12	0.00	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.20	N	012510	500	151 억	5355096	N	N	435	N	N
74	20230718	160253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-100	5	-0.35	5438239500	185073	202.45	28600	30200	28600	37550	20250	28900	29384.82	17.61	0	34871	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8750	38.04	1.78	12	0.61	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.20	N	012510	500	151 억	5350395	N	N	435	N	N
75	20230718	150254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-100	5	-0.35	5189132050	176416	192.98	28600	30200	28600	37550	20250	28900	29414.37	17.61	0	34547	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8750	38.04	1.78	12	0.58	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
76	20230718	140252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-100	5	-0.35	4921361050	167124	182.82	28600	30200	28600	37550	20250	28900	29447.58	17.61	0	34335	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8750	38.04	1.78	12	0.55	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
77	20230718	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28850	-50	5	-0.17	4596408750	155854	170.49	28600	30200	28600	37550	20250	28900	29492.01	17.61	0	34147	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8765	38.11	1.78	12	0.51	757.00	16186.00	53800	20230309	-46.38	27650	20221028	4.34	53800	-46.38	20230309	28200	2.30	20230711	53800	-46.38	20230309	27650	4.34	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
78	20230718	120254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	0	3	0.00	4310036550	145936	159.64	28600	30200	28600	37550	20250	28900	29534.03	17.61	0	37140	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8781	38.18	1.79	12	0.48	757.00	16186.00	53800	20230309	-46.28	27650	20221028	4.52	53800	-46.28	20230309	28200	2.48	20230711	53800	-46.28	20230309	27650	4.52	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
79	20230718	110254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	250	2	0.87	3801435350	128403	140.46	28600	30200	28600	37550	20250	28900	29605.87	17.61	0	44056	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8857	38.51	1.80	12	0.42	757.00	16186.00	53800	20230309	-45.82	27650	20221028	5.42	53800	-45.82	20230309	28200	3.37	20230711	53800	-45.82	20230309	27650	5.42	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
80	20230718	100252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30100	1200	2	4.15	2672130900	90207	98.68	28600	30200	28600	37550	20250	28900	29622.74	17.61	0	41674	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	9145	39.76	1.86	12	0.30	757.00	16186.00	53800	20230309	-44.05	27650	20221028	8.86	53800	-44.05	20230309	28200	6.74	20230711	53800	-44.05	20230309	27650	8.86	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
81	20230718	090252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	100	2	0.35	120124150	4192	4.59	28600	29000	28600	37550	20250	28900	28651.66	17.61	0	1032	29800	29350	29050	28600	28300	29200	28450	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.01	757.00	16186.00	53800	20230309	-46.10	27650	20221028	4.88	53800	-46.10	20230309	28200	2.84	20230711	53800	-46.10	20230309	27650	4.88	20221028	1.20	N	012510	500	151 억	5350395	N	N	2142	N	N
82	20230717	160254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	-350	5	-1.20	2654042450	91362	108.08	29300	29500	28750	38000	20500	29250	29050.05	17.60	0	13839	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8781	38.18	1.79	12	0.30	757.00	16186.00	53800	20230309	-46.28	27650	20221028	4.52	53800	-46.28	20230309	28200	2.48	20230711	53800	-46.28	20230309	27650	4.52	20221028	1.15	N	012510	500	151 억	5346530	N	N	2141	N	N
83	20230717	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28850	-400	5	-1.37	2531219100	87114	103.05	29300	29500	28750	38000	20500	29250	29056.40	17.60	0	12216	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8765	38.11	1.78	12	0.29	757.00	16186.00	53800	20230309	-46.38	27650	20221028	4.34	53800	-46.38	20230309	28200	2.30	20230711	53800	-46.38	20230309	27650	4.34	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
84	20230717	140253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	-350	5	-1.20	2139621600	73554	87.01	29300	29500	28750	38000	20500	29250	29089.13	17.60	0	6755	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8781	38.18	1.79	12	0.24	757.00	16186.00	53800	20230309	-46.28	27650	20221028	4.52	53800	-46.28	20230309	28200	2.48	20230711	53800	-46.28	20230309	27650	4.52	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
85	20230717	130250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28850	-400	5	-1.37	1851487500	63565	75.19	29300	29500	28750	38000	20500	29250	29127.47	17.60	0	3107	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8765	38.11	1.78	12	0.21	757.00	16186.00	53800	20230309	-46.38	27650	20221028	4.34	53800	-46.38	20230309	28200	2.30	20230711	53800	-46.38	20230309	27650	4.34	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
86	20230717	120254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-450	5	-1.54	1538595650	52696	62.34	29300	29500	28750	38000	20500	29250	29197.58	17.60	0	1408	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8750	38.04	1.78	12	0.17	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
87	20230717	110251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-250	5	-0.85	1279015150	43713	51.71	29300	29500	29000	38000	20500	29250	29259.38	17.60	0	1483	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8811	38.31	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.10	27650	20221028	4.88	53800	-46.10	20230309	28200	2.84	20230711	53800	-46.10	20230309	27650	4.88	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
88	20230717	100252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	-100	5	-0.34	1069593000	36508	43.19	29300	29500	29000	38000	20500	29250	29297.50	17.60	0	2552	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8857	38.51	1.80	12	0.12	757.00	16186.00	53800	20230309	-45.82	27650	20221028	5.42	53800	-45.82	20230309	28200	3.37	20230711	53800	-45.82	20230309	27650	5.42	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
89	20230717	090252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	0	3	0.00	145331500	4951	5.86	29300	29450	29200	38000	20500	29250	29353.97	17.60	0	-2579	29750	29500	29050	28800	28350	29625	28925	152	8750	500	20470	50	1	30382784	8887	38.64	1.81	12	0.02	757.00	16186.00	53800	20230309	-45.63	27650	20221028	5.79	53800	-45.63	20230309	28200	3.72	20230711	53800	-45.63	20230309	27650	5.79	20221028	1.15	N	012510	500	151 억	5346530	N	N	205	N	N
90	20230714	160250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	300	2	1.04	2444984500	84506	98.53	28900	29300	28600	37600	20300	28950	28932.62	17.52	0	28856	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8887	38.64	1.81	12	0.28	757.00	16186.00	53800	20230309	-45.63	27650	20221028	5.79	53800	-45.63	20230309	28200	3.72	20230711	53800	-45.63	20230309	27650	5.79	20221028	1.16	N	012510	500	151 억	5323560	N	N	205	N	N
91	20230714	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29200	250	2	0.86	2260675800	78196	91.17	28900	29300	28600	37600	20300	28950	28910.38	17.52	0	27475	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8872	38.57	1.80	12	0.26	757.00	16186.00	53800	20230309	-45.72	27650	20221028	5.61	53800	-45.72	20230309	28200	3.55	20230711	53800	-45.72	20230309	27650	5.61	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
92	20230714	140253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	200	2	0.69	1822542350	63138	73.61	28900	29300	28600	37600	20300	28950	28866.01	17.52	0	17500	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8857	38.51	1.80	12	0.21	757.00	16186.00	53800	20230309	-45.82	27650	20221028	5.42	53800	-45.82	20230309	28200	3.37	20230711	53800	-45.82	20230309	27650	5.42	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
93	20230714	130249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29200	250	2	0.86	1361721450	47262	55.10	28900	29250	28600	37600	20300	28950	28812.18	17.52	0	5245	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8872	38.57	1.80	12	0.16	757.00	16186.00	53800	20230309	-45.72	27650	20221028	5.61	53800	-45.72	20230309	28200	3.55	20230711	53800	-45.72	20230309	27650	5.61	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
94	20230714	120250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-200	5	-0.69	1010257600	35117	40.94	28900	29150	28600	37600	20300	28950	28768.33	17.52	0	-1579	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8735	37.98	1.78	12	0.12	757.00	16186.00	53800	20230309	-46.56	27650	20221028	3.98	53800	-46.56	20230309	28200	1.95	20230711	53800	-46.56	20230309	27650	3.98	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
95	20230714	110251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28850	-100	5	-0.35	624671150	21719	25.32	28900	29150	28600	37600	20300	28950	28761.51	17.52	0	-3088	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8765	38.11	1.78	12	0.07	757.00	16186.00	53800	20230309	-46.38	27650	20221028	4.34	53800	-46.38	20230309	28200	2.30	20230711	53800	-46.38	20230309	27650	4.34	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
96	20230714	100253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-300	5	-1.04	416674050	14483	16.89	28900	29150	28600	37600	20300	28950	28769.87	17.52	0	-4761	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8705	37.85	1.77	12	0.05	757.00	16186.00	53800	20230309	-46.75	27650	20221028	3.62	53800	-46.75	20230309	28200	1.60	20230711	53800	-46.75	20230309	27650	3.62	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
97	20230714	090251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	0	3	0.00	12813900	443	0.52	28900	29150	28900	37600	20300	28950	28925.28	17.52	0	-136	29816	29382	29016	28582	28216	29200	28400	152	8650	500	20260	50	1	30382784	8796	38.24	1.79	12	0.00	757.00	16186.00	53800	20230309	-46.19	27650	20221028	4.70	53800	-46.19	20230309	28200	2.66	20230711	53800	-46.19	20230309	27650	4.70	20221028	1.16	N	012510	500	151 억	5323560	N	N	1360	N	N
98	20230713	160251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	0	3	0.00	2476448300	85534	133.05	29300	29450	28650	37600	20300	28950	28952.80	17.46	0	11392	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8796	38.24	1.79	12	0.28	757.00	16186.00	53800	20230309	-46.19	27650	20221028	4.70	53800	-46.19	20230309	28200	2.66	20230711	53800	-46.19	20230309	27650	4.70	20221028	1.16	N	012510	500	151 억	5305191	N	N	1360	N	N
99	20230713	150248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-150	5	-0.52	2351317300	81202	126.31	29300	29450	28650	37600	20300	28950	28956.40	17.46	0	10794	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8750	38.04	1.78	12	0.27	757.00	16186.00	53800	20230309	-46.47	27650	20221028	4.16	53800	-46.47	20230309	28200	2.13	20230711	53800	-46.47	20230309	27650	4.16	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
100	20230713	140249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-300	5	-1.04	1937488400	66821	103.94	29300	29450	28650	37600	20300	28950	28995.20	17.46	0	5228	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8705	37.85	1.77	12	0.22	757.00	16186.00	53800	20230309	-46.75	27650	20221028	3.62	53800	-46.75	20230309	28200	1.60	20230711	53800	-46.75	20230309	27650	3.62	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
101	20230713	130249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-200	5	-0.69	1602325200	55150	85.79	29300	29450	28700	37600	20300	28950	29053.95	17.46	0	5905	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8735	37.98	1.78	12	0.18	757.00	16186.00	53800	20230309	-46.56	27650	20221028	3.98	53800	-46.56	20230309	28200	1.95	20230711	53800	-46.56	20230309	27650	3.98	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
102	20230713	120247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28850	-100	5	-0.35	1317639650	45252	70.39	29300	29450	28750	37600	20300	28950	29117.82	17.46	0	5627	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8765	38.11	1.78	12	0.15	757.00	16186.00	53800	20230309	-46.38	27650	20221028	4.34	53800	-46.38	20230309	28200	2.30	20230711	53800	-46.38	20230309	27650	4.34	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
103	20230713	110250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	0	3	0.00	949813500	32509	50.57	29300	29450	28950	37600	20300	28950	29216.94	17.46	0	8035	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8796	38.24	1.79	12	0.11	757.00	16186.00	53800	20230309	-46.19	27650	20221028	4.70	53800	-46.19	20230309	28200	2.66	20230711	53800	-46.19	20230309	27650	4.70	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
104	20230713	100250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	200	2	0.69	605215100	20647	32.12	29300	29450	29050	37600	20300	28950	29312.50	17.46	0	6534	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8857	38.51	1.80	12	0.07	757.00	16186.00	53800	20230309	-45.82	27650	20221028	5.42	53800	-45.82	20230309	28200	3.37	20230711	53800	-45.82	20230309	27650	5.42	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
105	20230713	090230	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	200	2	0.69	27513400	942	1.47	29300	29300	29150	37600	20300	28950	29207.43	17.46	0	75	29650	29300	28800	28450	27950	29475	28625	152	8650	500	20260	50	1	30382784	8857	38.51	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.82	27650	20221028	5.42	53800	-45.82	20230309	28200	3.37	20230711	53800	-45.82	20230309	27650	5.42	20221028	1.16	N	012510	500	151 억	5305191	N	N	23	N	N
106	20230712	160247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	650	2	2.30	1832716900	64016	103.10	28500	29150	28300	36750	19850	28300	28627.54	17.37	0	26957	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8796	38.24	1.79	12	0.21	757.00	16186.00	53800	20230309	-46.19	27650	20221028	4.70	53800	-46.19	20230309	28200	2.66	20230711	53800	-46.19	20230309	27650	4.70	20221028	1.13	N	012510	500	151 억	5278525	N	N	22	N	N
107	20230712	150247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	700	2	2.47	1701452750	59486	95.80	28500	29150	28300	36750	19850	28300	28602.57	17.37	0	26380	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8811	38.31	1.79	12	0.20	757.00	16186.00	53800	20230309	-46.10	27650	20221028	4.88	53800	-46.10	20230309	28200	2.84	20230711	53800	-46.10	20230309	27650	4.88	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
108	20230712	140245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	400	2	1.41	1248337450	43776	70.50	28500	28800	28300	36750	19850	28300	28516.48	17.37	0	17559	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8720	37.91	1.77	12	0.14	757.00	16186.00	53800	20230309	-46.65	27650	20221028	3.80	53800	-46.65	20230309	28200	1.77	20230711	53800	-46.65	20230309	27650	3.80	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
109	20230712	130247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	400	2	1.41	1092776150	38346	61.76	28500	28800	28300	36750	19850	28300	28497.79	17.37	0	15217	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8720	37.91	1.77	12	0.13	757.00	16186.00	53800	20230309	-46.65	27650	20221028	3.80	53800	-46.65	20230309	28200	1.77	20230711	53800	-46.65	20230309	27650	3.80	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
110	20230712	120247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	350	2	1.24	833438950	29313	47.21	28500	28700	28300	36750	19850	28300	28432.40	17.37	0	7786	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8705	37.85	1.77	12	0.10	757.00	16186.00	53800	20230309	-46.75	27650	20221028	3.62	53800	-46.75	20230309	28200	1.60	20230711	53800	-46.75	20230309	27650	3.62	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
111	20230712	110247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28400	100	2	0.35	548235100	19314	31.10	28500	28600	28300	36750	19850	28300	28385.37	17.37	0	2824	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8629	37.52	1.75	12	0.06	757.00	16186.00	53800	20230309	-47.21	27650	20221028	2.71	53800	-47.21	20230309	28200	0.71	20230711	53800	-47.21	20230309	27650	2.71	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
112	20230712	100249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28400	100	2	0.35	271054100	9538	15.36	28500	28600	28300	36750	19850	28300	28418.34	17.37	0	3518	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8629	37.52	1.75	12	0.03	757.00	16186.00	53800	20230309	-47.21	27650	20221028	2.71	53800	-47.21	20230309	28200	0.71	20230711	53800	-47.21	20230309	27650	2.71	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
113	20230712	090247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	150	2	0.53	14200400	499	0.80	28500	28500	28350	36750	19850	28300	28457.72	17.37	0	72	28900	28600	28400	28100	27900	28500	28000	152	8450	500	19810	50	1	30382784	8644	37.58	1.76	12	0.00	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28200	0.89	20230711	53800	-47.12	20230309	27650	2.89	20221028	1.13	N	012510	500	151 억	5278525	N	N	2	N	N
114	20230711	160245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	-50	5	-0.18	1752668400	61899	98.94	28350	28700	28200	36850	19850	28350	28314.99	17.35	0	6290	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8598	37.38	1.75	12	0.20	757.00	16186.00	53800	20230309	-47.40	27650	20221028	2.35	53800	-47.40	20230309	28200	0.35	20230711	53800	-47.40	20230309	27650	2.35	20221028	1.14	N	012510	500	151 억	5272224	N	N	2	N	N
115	20230711	150244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	-100	5	-0.35	1486824450	52501	83.91	28350	28700	28200	36850	19850	28350	28319.93	17.35	0	7080	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8583	37.32	1.75	12	0.17	757.00	16186.00	53800	20230309	-47.49	27650	20221028	2.17	53800	-47.49	20230309	28200	0.18	20230711	53800	-47.49	20230309	27650	2.17	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
116	20230711	140243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	-50	5	-0.18	1257528800	44386	70.94	28350	28700	28200	36850	19850	28350	28331.65	17.35	0	3989	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8598	37.38	1.75	12	0.15	757.00	16186.00	53800	20230309	-47.40	27650	20221028	2.35	53800	-47.40	20230309	28200	0.35	20230711	53800	-47.40	20230309	27650	2.35	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
117	20230711	130242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	-50	5	-0.18	1068732700	37701	60.26	28350	28700	28200	36850	19850	28350	28347.60	17.35	0	2246	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8598	37.38	1.75	12	0.12	757.00	16186.00	53800	20230309	-47.40	27650	20221028	2.35	53800	-47.40	20230309	28200	0.35	20230711	53800	-47.40	20230309	27650	2.35	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
118	20230711	120245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	-100	5	-0.35	842587300	29695	47.46	28350	28700	28200	36850	19850	28350	28374.72	17.35	0	1002	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8583	37.32	1.75	12	0.10	757.00	16186.00	53800	20230309	-47.49	27650	20221028	2.17	53800	-47.49	20230309	28200	0.18	20230711	53800	-47.49	20230309	27650	2.17	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
119	20230711	110247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	-100	5	-0.35	636558450	22402	35.81	28350	28700	28200	36850	19850	28350	28415.25	17.35	0	542	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8583	37.32	1.75	12	0.07	757.00	16186.00	53800	20230309	-47.49	27650	20221028	2.17	53800	-47.49	20230309	28200	0.18	20230711	53800	-47.49	20230309	27650	2.17	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
120	20230711	100246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	100	2	0.35	285865250	10024	16.02	28350	28700	28350	36850	19850	28350	28518.08	17.35	0	3098	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8644	37.58	1.76	12	0.03	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28250	0.71	20230707	53800	-47.12	20230309	27650	2.89	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
121	20230711	090244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	150	2	0.53	24696500	868	1.39	28350	28600	28350	36850	19850	28350	28452.19	17.35	0	375	28916	28632	28466	28182	28016	28550	28100	152	8500	500	19840	50	1	30382784	8659	37.65	1.76	12	0.00	757.00	16186.00	53800	20230309	-47.03	27650	20221028	3.07	53800	-47.03	20230309	28250	0.88	20230707	53800	-47.03	20230309	27650	3.07	20221028	1.14	N	012510	500	151 억	5272224	N	N	245	N	N
122	20230710	160245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28350	-250	5	-0.87	1770165900	62194	58.84	28750	28750	28300	37150	20050	28600	28462.25	17.37	0	-5586	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8614	37.45	1.75	12	0.20	757.00	16186.00	53800	20230309	-47.30	27650	20221028	2.53	53800	-47.30	20230309	28250	0.35	20230707	53800	-47.30	20230309	27650	2.53	20221028	1.13	N	012510	500	151 억	5277168	N	N	234	N	N
123	20230710	150244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	-150	5	-0.52	1521868150	53447	50.56	28750	28750	28300	37150	20050	28600	28474.34	17.37	0	-6046	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8644	37.58	1.76	12	0.18	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28250	0.71	20230707	53800	-47.12	20230309	27650	2.89	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
124	20230710	140241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-50	5	-0.17	1234603850	43368	41.03	28750	28750	28300	37150	20050	28600	28468.08	17.37	0	-5081	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8674	37.71	1.76	12	0.14	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28250	1.06	20230707	53800	-46.93	20230309	27650	3.25	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
125	20230710	130240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	-100	5	-0.35	936924300	32938	31.16	28750	28750	28300	37150	20050	28600	28445.09	17.37	0	-5129	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8659	37.65	1.76	12	0.11	757.00	16186.00	53800	20230309	-47.03	27650	20221028	3.07	53800	-47.03	20230309	28250	0.88	20230707	53800	-47.03	20230309	27650	3.07	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
126	20230710	120245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	-150	5	-0.52	738699350	25967	24.57	28750	28750	28300	37150	20050	28600	28447.62	17.37	0	-4803	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8644	37.58	1.76	12	0.09	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28250	0.71	20230707	53800	-47.12	20230309	27650	2.89	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
127	20230710	110245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28400	-200	5	-0.70	615701400	21637	20.47	28750	28750	28300	37150	20050	28600	28455.95	17.37	0	-4235	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8629	37.52	1.75	12	0.07	757.00	16186.00	53800	20230309	-47.21	27650	20221028	2.71	53800	-47.21	20230309	28250	0.53	20230707	53800	-47.21	20230309	27650	2.71	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
128	20230710	100244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	100	2	0.35	267806150	9391	8.88	28750	28750	28300	37150	20050	28600	28517.32	17.37	0	-1480	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8720	37.91	1.77	12	0.03	757.00	16186.00	53800	20230309	-46.65	27650	20221028	3.80	53800	-46.65	20230309	28250	1.59	20230707	53800	-46.65	20230309	27650	3.80	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
129	20230710	090242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	-150	5	-0.52	17550200	613	0.58	28750	28750	28450	37150	20050	28600	28630.02	17.37	0	-372	29766	29182	28716	28132	27666	28950	27900	152	8550	500	20020	50	1	30382784	8644	37.58	1.76	12	0.00	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28250	0.71	20230707	53800	-47.12	20230309	27650	2.89	20221028	1.13	N	012510	500	151 억	5277168	N	N	18	N	N
130	20230707	160241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-500	5	-1.72	2996313300	104976	78.86	29300	29300	28250	37800	20400	29100	28542.62	17.41	0	-25896	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8689	37.78	1.77	12	0.35	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28250	1.24	20230707	53800	-46.84	20230309	27650	3.44	20221028	1.12	N	012510	500	151 억	5289177	N	N	18	N	N
131	20230707	150242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-500	5	-1.72	2808773200	98415	73.93	29300	29300	28250	37800	20400	29100	28540.09	17.41	0	-27872	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8689	37.78	1.77	12	0.32	757.00	16186.00	53800	20230309	-46.84	27650	20221028	3.44	53800	-46.84	20230309	28250	1.24	20230707	53800	-46.84	20230309	27650	3.44	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
132	20230707	140246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28400	-700	5	-2.41	2541851150	89051	66.90	29300	29300	28250	37800	20400	29100	28543.77	17.41	0	-31159	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8629	37.52	1.75	12	0.29	757.00	16186.00	53800	20230309	-47.21	27650	20221028	2.71	53800	-47.21	20230309	28250	0.53	20230707	53800	-47.21	20230309	27650	2.71	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
133	20230707	130244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-550	5	-1.89	2244378900	78628	59.07	29300	29300	28250	37800	20400	29100	28544.27	17.41	0	-31144	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8674	37.71	1.76	12	0.26	757.00	16186.00	53800	20230309	-46.93	27650	20221028	3.25	53800	-46.93	20230309	28250	1.06	20230707	53800	-46.93	20230309	27650	3.25	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
134	20230707	120244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	-650	5	-2.23	2030891550	71139	53.44	29300	29300	28250	37800	20400	29100	28548.22	17.41	0	-33527	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8644	37.58	1.76	12	0.23	757.00	16186.00	53800	20230309	-47.12	27650	20221028	2.89	53800	-47.12	20230309	28250	0.71	20230707	53800	-47.12	20230309	27650	2.89	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
135	20230707	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28350	-750	5	-2.58	1658223500	57981	43.56	29300	29300	28300	37800	20400	29100	28599.43	17.41	0	-28558	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8614	37.45	1.75	12	0.19	757.00	16186.00	53800	20230309	-47.30	27650	20221028	2.53	53800	-47.30	20230309	28300	0.18	20230707	53800	-47.30	20230309	27650	2.53	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
136	20230707	100243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-450	5	-1.55	728070100	25284	18.99	29300	29300	28600	37800	20400	29100	28795.69	17.41	0	-12661	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8705	37.85	1.77	12	0.08	757.00	16186.00	53800	20230309	-46.75	27650	20221028	3.62	53800	-46.75	20230309	28600	0.17	20230707	53800	-46.75	20230309	27650	3.62	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
137	20230707	090242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29050	-50	5	-0.17	43185350	1476	1.11	29300	29300	29050	37800	20400	29100	29258.37	17.41	0	-563	31433	30266	29583	28416	27733	29925	28075	152	8700	500	20370	50	1	30382784	8826	38.38	1.79	12	0.00	757.00	16186.00	53800	20230309	-46.00	27650	20221028	5.06	53800	-46.00	20230309	28900	0.52	20230706	53800	-46.00	20230309	27650	5.06	20221028	1.12	N	012510	500	151 억	5289177	N	N	96	N	N
138	20230706	160241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29100	-1250	5	-4.12	3900918000	131911	265.29	30750	30750	28900	39450	21250	30350	29572.61	17.44	0	-8329	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	8841	38.44	1.80	12	0.43	757.00	16186.00	53800	20230309	-45.91	27650	20221028	5.24	53800	-45.91	20230309	28900	0.69	20230706	53800	-45.91	20230309	27650	5.24	20221028	1.11	N	012510	500	151 억	5298624	N	N	96	N	N
139	20230706	150243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-1350	5	-4.45	3373704750	113764	228.79	30750	30750	28950	39450	21250	30350	29655.29	17.44	0	-14376	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	8811	38.31	1.79	12	0.37	757.00	16186.00	53800	20230309	-46.10	27650	20221028	4.88	53800	-46.10	20230309	28950	0.17	20230706	53800	-46.10	20230309	27650	4.88	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
140	20230706	140242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29400	-950	5	-3.13	2173583700	72715	146.24	30750	30750	29300	39450	21250	30350	29891.82	17.44	0	-12558	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	8933	38.84	1.82	12	0.24	757.00	16186.00	53800	20230309	-45.35	27650	20221028	6.33	53800	-45.35	20230309	29100	1.03	20230622	53800	-45.35	20230309	27650	6.33	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
141	20230706	130241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29600	-750	5	-2.47	1570796550	52262	105.10	30750	30750	29600	39450	21250	30350	30056.19	17.44	0	-10043	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	8993	39.10	1.83	12	0.17	757.00	16186.00	53800	20230309	-44.98	27650	20221028	7.05	53800	-44.98	20230309	29100	1.72	20230622	53800	-44.98	20230309	27650	7.05	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
142	20230706	120242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	-350	5	-1.15	978189500	32371	65.10	30750	30750	29850	39450	21250	30350	30218.08	17.44	0	-7803	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	9115	39.63	1.85	12	0.11	757.00	16186.00	53800	20230309	-44.24	27650	20221028	8.50	53800	-44.24	20230309	29100	3.09	20230622	53800	-44.24	20230309	27650	8.50	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
143	20230706	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30250	-100	5	-0.33	480497000	15829	31.83	30750	30750	30250	39450	21250	30350	30355.49	17.44	0	-1818	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	9191	39.96	1.87	12	0.05	757.00	16186.00	53800	20230309	-43.77	27650	20221028	9.40	53800	-43.77	20230309	29100	3.95	20230622	53800	-43.77	20230309	27650	9.40	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
144	20230706	100241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30450	100	2	0.33	267230750	8801	17.70	30750	30750	30250	39450	21250	30350	30363.68	17.44	0	-1738	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	9252	40.22	1.88	12	0.03	757.00	16186.00	53800	20230309	-43.40	27650	20221028	10.13	53800	-43.40	20230309	29100	4.64	20230622	53800	-43.40	20230309	27650	10.13	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
145	20230706	090241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30400	50	2	0.16	18876400	616	1.24	30750	30750	30400	39450	21250	30350	30643.51	17.44	0	-283	31350	30850	30600	30100	29850	30725	29975	152	9100	500	21240	50	1	30382784	9236	40.16	1.88	12	0.00	757.00	16186.00	53800	20230309	-43.49	27650	20221028	9.95	53800	-43.49	20230309	29100	4.47	20230622	53800	-43.49	20230309	27650	9.95	20221028	1.11	N	012510	500	151 억	5298624	N	N	26	N	N
146	20230705	160242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30350	-550	5	-1.78	1520083600	49626	56.52	31100	31100	30350	40150	21650	30900	30631.97	17.48	0	-11664	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9221	40.09	1.88	12	0.16	757.00	16186.00	53800	20230309	-43.59	27650	20221028	9.76	53800	-43.59	20230309	29100	4.30	20230622	53800	-43.59	20230309	27650	9.76	20221028	1.13	N	012510	500	151 억	5311876	N	N	26	N	N
147	20230705	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30450	-450	5	-1.46	1391708450	45401	51.71	31100	31100	30400	40150	21650	30900	30653.70	17.48	0	-10551	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9252	40.22	1.88	12	0.15	757.00	16186.00	53800	20230309	-43.40	27650	20221028	10.13	53800	-43.40	20230309	29100	4.64	20230622	53800	-43.40	20230309	27650	10.13	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
148	20230705	140239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30400	-500	5	-1.62	1237067600	40324	45.93	31100	31100	30400	40150	21650	30900	30678.20	17.48	0	-8941	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9236	40.16	1.88	12	0.13	757.00	16186.00	53800	20230309	-43.49	27650	20221028	9.95	53800	-43.49	20230309	29100	4.47	20230622	53800	-43.49	20230309	27650	9.95	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
149	20230705	130239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30500	-400	5	-1.29	1027441850	33443	38.09	31100	31100	30450	40150	21650	30900	30722.18	17.48	0	-7016	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9267	40.29	1.88	12	0.11	757.00	16186.00	53800	20230309	-43.31	27650	20221028	10.31	53800	-43.31	20230309	29100	4.81	20230622	53800	-43.31	20230309	27650	10.31	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
150	20230705	120239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30600	-300	5	-0.97	801300500	26036	29.66	31100	31100	30550	40150	21650	30900	30776.64	17.48	0	-5035	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9297	40.42	1.89	12	0.09	757.00	16186.00	53800	20230309	-43.12	27650	20221028	10.67	53800	-43.12	20230309	29100	5.15	20230622	53800	-43.12	20230309	27650	10.67	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
151	20230705	110240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30750	-150	5	-0.49	547862750	17767	20.24	31100	31100	30650	40150	21650	30900	30835.97	17.48	0	791	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9343	40.62	1.90	12	0.06	757.00	16186.00	53800	20230309	-42.84	27650	20221028	11.21	53800	-42.84	20230309	29100	5.67	20230622	53800	-42.84	20230309	27650	11.21	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
152	20230705	100240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30800	-100	5	-0.32	430343850	13953	15.89	31100	31100	30650	40150	21650	30900	30842.39	17.48	0	-130	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9358	40.69	1.90	12	0.05	757.00	16186.00	53800	20230309	-42.75	27650	20221028	11.39	53800	-42.75	20230309	29100	5.84	20230622	53800	-42.75	20230309	27650	11.39	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
153	20230705	090238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31100	200	2	0.65	10729500	345	0.39	31100	31100	31100	40150	21650	30900	31100.00	17.48	0	-202	32133	31516	31033	30416	29933	31275	30175	152	9250	500	21630	50	1	30382784	9449	41.08	1.92	12	0.00	757.00	16186.00	53800	20230309	-42.19	27650	20221028	12.48	53800	-42.19	20230309	29100	6.87	20230622	53800	-42.19	20230309	27650	12.48	20221028	1.13	N	012510	500	151 억	5311876	N	N	385	N	N
154	20230704	160238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30900	50	2	0.16	2713747100	87112	147.77	31100	31650	30550	40100	21600	30850	31152.58	17.48	0	-288	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9388	40.82	1.91	12	0.29	757.00	16186.00	53800	20230309	-42.57	27650	20221028	11.75	53800	-42.57	20230309	29100	6.19	20230622	53800	-42.57	20230309	27650	11.75	20221028	1.15	N	012510	500	151 억	5311616	N	N	385	N	N
155	20230704	150237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30850	0	3	0.00	2621402900	84121	142.70	31100	31650	30550	40100	21600	30850	31162.29	17.48	0	511	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9373	40.75	1.91	12	0.28	757.00	16186.00	53800	20230309	-42.66	27650	20221028	11.57	53800	-42.66	20230309	29100	6.01	20230622	53800	-42.66	20230309	27650	11.57	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
156	20230704	140238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31150	300	2	0.97	2155972200	69117	117.24	31100	31650	30550	40100	21600	30850	31193.08	17.48	0	2535	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9464	41.15	1.92	12	0.23	757.00	16186.00	53800	20230309	-42.10	27650	20221028	12.66	53800	-42.10	20230309	29100	7.04	20230622	53800	-42.10	20230309	27650	12.66	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
157	20230704	130236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31200	350	2	1.13	1997853850	64048	108.65	31100	31650	30550	40100	21600	30850	31193.07	17.48	0	3518	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9479	41.22	1.93	12	0.21	757.00	16186.00	53800	20230309	-42.01	27650	20221028	12.84	53800	-42.01	20230309	29100	7.22	20230622	53800	-42.01	20230309	27650	12.84	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
158	20230704	120237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31150	300	2	0.97	1819745450	58337	98.96	31100	31650	30550	40100	21600	30850	31193.68	17.48	0	4933	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9464	41.15	1.92	12	0.19	757.00	16186.00	53800	20230309	-42.10	27650	20221028	12.66	53800	-42.10	20230309	29100	7.04	20230622	53800	-42.10	20230309	27650	12.66	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
159	20230704	110235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31150	300	2	0.97	1660546000	53237	90.31	31100	31650	30550	40100	21600	30850	31191.58	17.48	0	5586	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9464	41.15	1.92	12	0.18	757.00	16186.00	53800	20230309	-42.10	27650	20221028	12.66	53800	-42.10	20230309	29100	7.04	20230622	53800	-42.10	20230309	27650	12.66	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
160	20230704	100235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31150	300	2	0.97	761218400	24576	41.69	31100	31250	30550	40100	21600	30850	30974.06	17.48	0	6413	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9464	41.15	1.92	12	0.08	757.00	16186.00	53800	20230309	-42.10	27650	20221028	12.66	53800	-42.10	20230309	29100	7.04	20230622	53800	-42.10	20230309	27650	12.66	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
161	20230704	090235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30600	-250	5	-0.81	57798500	1880	3.19	31100	31100	30550	40100	21600	30850	30743.88	17.48	0	-849	31450	31150	30900	30600	30350	31025	30475	152	9250	500	21590	50	1	30382784	9297	40.42	1.89	12	0.01	757.00	16186.00	53800	20230309	-43.12	27650	20221028	10.67	53800	-43.12	20230309	29100	5.15	20230622	53800	-43.12	20230309	27650	10.67	20221028	1.15	N	012510	500	151 억	5311616	N	N	15	N	N
162	20230703	160233	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30850	-100	5	-0.32	1813701050	58731	47.37	31000	31200	30650	40200	21700	30950	30881.53	17.51	0	-9611	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9373	40.75	1.91	12	0.19	757.00	16186.00	53800	20230309	-42.66	27650	20221028	11.57	53800	-42.66	20230309	29100	6.01	20230622	53800	-42.66	20230309	27650	11.57	20221028	1.16	N	012510	500	151 억	5321041	N	N	15	N	N
163	20230703	150236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30800	-150	5	-0.48	1650424650	53429	43.09	31000	31200	30650	40200	21700	30950	30890.05	17.51	0	-8291	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9358	40.69	1.90	12	0.18	757.00	16186.00	53800	20230309	-42.75	27650	20221028	11.39	53800	-42.75	20230309	29100	5.84	20230622	53800	-42.75	20230309	27650	11.39	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
164	20230703	140234	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30800	-150	5	-0.48	1402939850	45396	36.61	31000	31200	30650	40200	21700	30950	30904.48	17.51	0	-5340	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9358	40.69	1.90	12	0.15	757.00	16186.00	53800	20230309	-42.75	27650	20221028	11.39	53800	-42.75	20230309	29100	5.84	20230622	53800	-42.75	20230309	27650	11.39	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
165	20230703	130233	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31000	50	2	0.16	1154042200	37343	30.12	31000	31200	30650	40200	21700	30950	30903.84	17.51	0	-1962	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9419	40.95	1.92	12	0.12	757.00	16186.00	53800	20230309	-42.38	27650	20221028	12.12	53800	-42.38	20230309	29100	6.53	20230622	53800	-42.38	20230309	27650	12.12	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
166	20230703	120234	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30950	0	3	0.00	1065945700	34501	27.83	31000	31200	30650	40200	21700	30950	30896.08	17.51	0	-1491	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9403	40.89	1.91	12	0.11	757.00	16186.00	53800	20230309	-42.47	27650	20221028	11.93	53800	-42.47	20230309	29100	6.36	20230622	53800	-42.47	20230309	27650	11.93	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
167	20230703	110235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30900	-50	5	-0.16	664108900	21553	17.38	31000	31000	30650	40200	21700	30950	30812.82	17.51	0	-1934	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9388	40.82	1.91	12	0.07	757.00	16186.00	53800	20230309	-42.57	27650	20221028	11.75	53800	-42.57	20230309	29100	6.19	20230622	53800	-42.57	20230309	27650	11.75	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
168	20230703	100231	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30750	-200	5	-0.65	439685300	14280	11.52	31000	31000	30650	40200	21700	30950	30790.26	17.51	0	-281	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9343	40.62	1.90	12	0.05	757.00	16186.00	53800	20230309	-42.84	27650	20221028	11.21	53800	-42.84	20230309	29100	5.67	20230622	53800	-42.84	20230309	27650	11.21	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N
169	20230703	090232	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30850	-100	5	-0.32	19466400	629	0.51	31000	31000	30850	40200	21700	30950	30948.17	17.51	0	-314	31616	31282	30866	30532	30116	31450	30700	152	9250	500	21660	50	1	30382784	9373	40.75	1.91	12	0.00	757.00	16186.00	53800	20230309	-42.66	27650	20221028	11.57	53800	-42.66	20230309	29100	6.01	20230622	53800	-42.66	20230309	27650	11.57	20221028	1.16	N	012510	500	151 억	5321041	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History