KissMeData/035250/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15600	-180	5	-1.14	10464024790	672261	118.34	15780	15790	15460	20500	11050	15780	15565.40	15.73	0	-35399	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33375	28.89	0.93	12	0.31	540.00	16778.00	26900	20220822	-42.01	14630	20230726	6.63	24150	-35.40	20230130	14630	6.63	20230726	26900	-42.01	20220822	14630	6.63	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	112353	N	N
3	20230731	150424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15590	-190	5	-1.20	8867711140	569942	100.33	15780	15790	15460	20500	11050	15780	15558.97	15.73	0	-29069	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33353	28.87	0.93	12	0.27	540.00	16778.00	26900	20220822	-42.04	14630	20230726	6.56	24150	-35.45	20230130	14630	6.56	20230726	26900	-42.04	20220822	14630	6.56	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
4	20230731	140423	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15650	-130	5	-0.82	7561090240	486238	85.60	15780	15790	15460	20500	11050	15780	15550.18	15.73	0	-25518	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33482	28.98	0.93	12	0.23	540.00	16778.00	26900	20220822	-41.82	14630	20230726	6.97	24150	-35.20	20230130	14630	6.97	20230726	26900	-41.82	20220822	14630	6.97	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
5	20230731	130425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15570	-210	5	-1.33	6654472820	428170	75.37	15780	15790	15460	20500	11050	15780	15541.66	15.73	0	-29259	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33311	28.83	0.93	12	0.20	540.00	16778.00	26900	20220822	-42.12	14630	20230726	6.43	24150	-35.53	20230130	14630	6.43	20230726	26900	-42.12	20220822	14630	6.43	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
6	20230731	120429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15530	-250	5	-1.58	5816275660	374229	65.88	15780	15790	15460	20500	11050	15780	15542.02	15.73	0	-36613	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33225	28.76	0.93	12	0.17	540.00	16778.00	26900	20220822	-42.27	14630	20230726	6.15	24150	-35.69	20230130	14630	6.15	20230726	26900	-42.27	20220822	14630	6.15	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
7	20230731	110429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15540	-240	5	-1.52	5125866110	329815	58.06	15780	15790	15460	20500	11050	15780	15541.64	15.73	0	-31574	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33246	28.78	0.93	12	0.15	540.00	16778.00	26900	20220822	-42.23	14630	20230726	6.22	24150	-35.65	20230130	14630	6.22	20230726	26900	-42.23	20220822	14630	6.22	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
8	20230731	100429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15490	-290	5	-1.84	3521086890	226538	39.88	15780	15790	15460	20500	11050	15780	15543.03	15.73	0	-34926	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33139	28.69	0.92	12	0.11	540.00	16778.00	26900	20220822	-42.42	14630	20230726	5.88	24150	-35.86	20230130	14630	5.88	20230726	26900	-42.42	20220822	14630	5.88	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
9	20230731	090424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	10	2	0.06	48287300	3060	0.54	15780	15790	15780	20500	11050	15780	15780.16	15.73	0	-4237	16220	16000	15770	15550	15320	15885	15435	1070	4725	500	12300	10	1	213940500	33781	29.24	0.94	12	0.00	540.00	16778.00	26900	20220822	-41.30	14630	20230726	7.93	24150	-34.62	20230130	14630	7.93	20230726	26900	-41.30	20220822	14630	7.93	20230726	0.95	Y	035250	500	1069 억	33642348	N	N	96475	N	N
10	20230728	160425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15780	-230	5	-1.44	8901171180	566546	37.19	15990	15990	15540	20800	11210	16010	15711.18	15.75	0	-63716	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33760	29.22	0.94	12	0.26	540.00	16778.00	26900	20220822	-41.34	14630	20230726	7.86	24150	-34.66	20230130	14630	7.86	20230726	26900	-41.34	20220822	14630	7.86	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	96475	N	N
11	20230728	150424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	-220	5	-1.37	8130868130	517746	33.98	15990	15990	15540	20800	11210	16010	15704.35	15.75	0	-61514	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33781	29.24	0.94	12	0.24	540.00	16778.00	26900	20220822	-41.30	14630	20230726	7.93	24150	-34.62	20230130	14630	7.93	20230726	26900	-41.30	20220822	14630	7.93	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
12	20230728	140423	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	-220	5	-1.37	7070801040	450489	29.57	15990	15990	15540	20800	11210	16010	15695.83	15.75	0	-59648	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33781	29.24	0.94	12	0.21	540.00	16778.00	26900	20220822	-41.30	14630	20230726	7.93	24150	-34.62	20230130	14630	7.93	20230726	26900	-41.30	20220822	14630	7.93	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
13	20230728	130424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	-220	5	-1.37	6356016850	405209	26.60	15990	15990	15540	20800	11210	16010	15685.76	15.75	0	-58807	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33781	29.24	0.94	12	0.19	540.00	16778.00	26900	20220822	-41.30	14630	20230726	7.93	24150	-34.62	20230130	14630	7.93	20230726	26900	-41.30	20220822	14630	7.93	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
14	20230728	120421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15760	-250	5	-1.56	5338957630	340820	22.37	15990	15990	15540	20800	11210	16010	15665.02	15.75	0	-38430	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33717	29.19	0.94	12	0.16	540.00	16778.00	26900	20220822	-41.41	14630	20230726	7.72	24150	-34.74	20230130	14630	7.72	20230726	26900	-41.41	20220822	14630	7.72	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
15	20230728	110425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	-320	5	-2.00	4674750790	298618	19.60	15990	15990	15540	20800	11210	16010	15654.60	15.75	0	-36098	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33567	29.06	0.94	12	0.14	540.00	16778.00	26900	20220822	-41.67	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26900	-41.67	20220822	14630	7.25	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
16	20230728	100422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	-310	5	-1.94	3666886040	234471	15.39	15990	15990	15540	20800	11210	16010	15638.95	15.75	0	-27988	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33589	29.07	0.94	12	0.11	540.00	16778.00	26900	20220822	-41.64	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26900	-41.64	20220822	14630	7.31	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
17	20230728	090425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	-300	5	-1.87	444027820	28012	1.84	15990	15990	15700	20800	11210	16010	15851.27	15.75	0	-12397	16770	16390	15650	15270	14530	16580	15460	1070	4795	500	12480	10	1	213940500	33610	29.09	0.94	12	0.01	540.00	16778.00	26900	20220822	-41.60	14630	20230726	7.38	24150	-34.95	20230130	14630	7.38	20230726	26900	-41.60	20220822	14630	7.38	20230726	0.98	Y	035250	500	1069 억	33685955	N	N	46011	N	N
18	20230727	160422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16010	1080	2	7.23	23876357120	1520607	72.85	14920	16030	14910	19400	10460	14930	15701.46	15.68	-232325	119469	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	34252	29.65	0.95	12	0.71	540.00	16778.00	26900	20220822	-40.48	14630	20230726	9.43	24150	-33.71	20230130	14630	9.43	20230726	26900	-40.48	20220822	14630	9.43	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	46011	N	N
19	20230727	150423	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15950	1020	2	6.83	21461954220	1369623	65.61	14920	15970	14910	19400	10460	14930	15670.01	15.68	-232325	121575	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	34124	29.54	0.95	12	0.64	540.00	16778.00	26900	20220822	-40.71	14630	20230726	9.02	24150	-33.95	20230130	14630	9.02	20230726	26900	-40.71	20220822	14630	9.02	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
20	20230727	140419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15890	960	2	6.43	18941677970	1211163	58.02	14920	15930	14910	19400	10460	14930	15639.29	15.68	-232325	107339	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	33995	29.43	0.95	12	0.57	540.00	16778.00	26900	20220822	-40.93	14630	20230726	8.61	24150	-34.20	20230130	14630	8.61	20230726	26900	-40.93	20220822	14630	8.61	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
21	20230727	130421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15840	910	2	6.10	16772459230	1074598	51.48	14920	15880	14910	19400	10460	14930	15608.17	15.68	-232325	116719	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	33888	29.33	0.94	12	0.50	540.00	16778.00	26900	20220822	-41.12	14630	20230726	8.27	24150	-34.41	20230130	14630	8.27	20230726	26900	-41.12	20220822	14630	8.27	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
22	20230727	120422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15850	920	2	6.16	14500946570	931118	44.61	14920	15850	14910	19400	10460	14930	15573.74	15.68	-232325	143539	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	33910	29.35	0.94	12	0.44	540.00	16778.00	26900	20220822	-41.08	14630	20230726	8.34	24150	-34.37	20230130	14630	8.34	20230726	26900	-41.08	20220822	14630	8.34	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
23	20230727	110422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	780	2	5.22	11629411500	749028	35.88	14920	15770	14910	19400	10460	14930	15526.06	15.68	-232325	128181	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	33610	29.09	0.94	12	0.35	540.00	16778.00	26900	20220822	-41.60	14630	20230726	7.38	24150	-34.95	20230130	14630	7.38	20230726	26900	-41.60	20220822	14630	7.38	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
24	20230727	100421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15720	790	2	5.29	8014949700	519184	24.87	14920	15760	14910	19400	10460	14930	15437.66	15.68	-232325	123669	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	33631	29.11	0.94	12	0.24	540.00	16778.00	26900	20220822	-41.56	14630	20230726	7.45	24150	-34.91	20230130	14630	7.45	20230726	26900	-41.56	20220822	14630	7.45	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
25	20230727	090421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15320	390	2	2.61	1358731910	90084	4.32	14920	15400	14910	19400	10460	14930	15083.07	15.68	-232325	32670	15796	15362	14996	14562	14196	15180	14380	1070	4470	500	11640	10	1	213940500	32776	28.37	0.91	12	0.04	540.00	16778.00	26900	20220822	-43.05	14630	20230726	4.72	24150	-36.56	20230130	14630	4.72	20230726	26900	-43.05	20220822	14630	4.72	20230726	0.99	Y	035250	500	1069 억	33548342	N	N	75947	N	N
26	20230726	160420	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14930	-540	5	-3.49	31059059230	2084375	167.20	15420	15430	14630	20100	10830	15470	14900.86	15.79	0	2614	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31941	27.65	0.89	12	0.97	540.00	16778.00	26900	20220822	-44.50	14630	20230726	2.05	24150	-38.18	20230130	14630	2.05	20230726	26900	-44.50	20220822	14630	2.05	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	75947	N	N
27	20230726	150422	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14820	-650	5	-4.20	28570831170	1917415	153.81	15420	15430	14630	20100	10830	15470	14900.68	15.79	0	-77337	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31706	27.44	0.88	12	0.90	540.00	16778.00	26900	20220822	-44.91	14630	20230726	1.30	24150	-38.63	20230130	14630	1.30	20230726	26900	-44.91	20220822	14630	1.30	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
28	20230726	140422	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14820	-650	5	-4.20	26281636430	1762868	141.41	15420	15430	14630	20100	10830	15470	14908.43	15.79	0	-91235	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31706	27.44	0.88	12	0.82	540.00	16778.00	26900	20220822	-44.91	14630	20230726	1.30	24150	-38.63	20230130	14630	1.30	20230726	26900	-44.91	20220822	14630	1.30	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
29	20230726	130417	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14690	-780	5	-5.04	21984115290	1472048	118.08	15420	15430	14630	20100	10830	15470	14934.34	15.79	0	-115263	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31428	27.20	0.88	12	0.69	540.00	16778.00	26900	20220822	-45.39	14630	20230726	0.41	24150	-39.17	20230130	14630	0.41	20230726	26900	-45.39	20220822	14630	0.41	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
30	20230726	120420	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14830	-640	5	-4.14	17016005100	1135332	91.07	15420	15430	14800	20100	10830	15470	14987.65	15.79	0	-14543	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31727	27.46	0.88	12	0.53	540.00	16778.00	26900	20220822	-44.87	14800	20230726	0.20	24150	-38.59	20230130	14800	0.20	20230726	26900	-44.87	20220822	14800	0.20	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
31	20230726	110418	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	14850	-620	5	-4.01	13896478930	924922	74.19	15420	15430	14800	20100	10830	15470	15024.44	15.79	0	33275	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	31770	27.50	0.89	12	0.43	540.00	16778.00	26900	20220822	-44.80	14800	20230726	0.34	24150	-38.51	20230130	14800	0.34	20230726	26900	-44.80	20220822	14800	0.34	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
32	20230726	100422	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15010	-460	5	-2.97	7523360190	496968	39.87	15420	15430	15000	20100	10830	15470	15138.46	15.79	0	50326	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	32112	27.80	0.89	12	0.23	540.00	16778.00	26900	20220822	-44.20	15000	20230726	0.07	24150	-37.85	20230130	15000	0.07	20230726	26900	-44.20	20220822	15000	0.07	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
33	20230726	090416	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15280	-190	5	-1.23	650315010	42363	3.40	15420	15430	15280	20100	10830	15470	15350.76	15.79	0	-11635	15970	15720	15590	15340	15210	15655	15275	1070	4635	500	12060	10	1	213940500	32690	28.30	0.91	12	0.02	540.00	16778.00	26900	20220822	-43.20	15280	20230726	0.00	24150	-36.73	20230130	15280	0.00	20230726	26900	-43.20	20220822	15280	0.00	20230726	0.94	Y	035250	500	1069 억	33780667	N	N	88168	N	N
34	20230725	160417	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15470	-420	5	-2.64	19313988180	1241148	100.83	15800	15840	15460	20650	11130	15890	15561.57	15.85	0	42052	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33097	28.65	0.92	12	0.58	540.00	16778.00	26900	20220822	-42.49	15460	20230725	0.06	24150	-35.94	20230130	15460	0.06	20230725	26900	-42.49	20220822	15460	0.06	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	88168	N	N
35	20230725	150414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15480	-410	5	-2.58	17634847530	1132614	92.01	15800	15840	15460	20650	11130	15890	15570.01	15.85	0	11983	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33118	28.67	0.92	12	0.53	540.00	16778.00	26900	20220822	-42.45	15460	20230725	0.13	24150	-35.90	20230130	15460	0.13	20230725	26900	-42.45	20220822	15460	0.13	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
36	20230725	140414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15470	-420	5	-2.64	15139622870	971389	78.91	15800	15840	15470	20650	11130	15890	15585.51	15.85	0	-2903	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33097	28.65	0.92	12	0.45	540.00	16778.00	26900	20220822	-42.49	15470	20230725	0.00	24150	-35.94	20230130	15470	0.00	20230725	26900	-42.49	20220822	15470	0.00	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
37	20230725	130417	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15530	-360	5	-2.27	12501584620	801227	65.09	15800	15840	15470	20650	11130	15890	15603.01	15.85	0	-16066	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33225	28.76	0.93	12	0.37	540.00	16778.00	26900	20220822	-42.27	15470	20230725	0.39	24150	-35.69	20230130	15470	0.39	20230725	26900	-42.27	20220822	15470	0.39	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
38	20230725	120416	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15570	-320	5	-2.01	10902055190	698290	56.73	15800	15840	15470	20650	11130	15890	15612.46	15.85	0	-24890	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33311	28.83	0.93	12	0.33	540.00	16778.00	26900	20220822	-42.12	15470	20230725	0.65	24150	-35.53	20230130	15470	0.65	20230725	26900	-42.12	20220822	15470	0.65	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
39	20230725	110417	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15510	-380	5	-2.39	9647929480	617713	50.18	15800	15840	15470	20650	11130	15890	15618.75	15.85	0	-36566	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33182	28.72	0.92	12	0.29	540.00	16778.00	26900	20220822	-42.34	15470	20230725	0.26	24150	-35.78	20230130	15470	0.26	20230725	26900	-42.34	20220822	15470	0.26	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
40	20230725	100415	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15620	-270	5	-1.70	5501261670	350730	28.49	15800	15840	15600	20650	11130	15890	15685.12	15.85	0	-30521	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33418	28.93	0.93	12	0.16	540.00	16778.00	26900	20220822	-41.93	15600	20230725	0.13	24150	-35.32	20230130	15600	0.13	20230725	26900	-41.93	20220822	15600	0.13	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
41	20230725	090414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15760	-130	5	-0.82	508995850	32217	2.62	15800	15840	15750	20650	11130	15890	15798.70	15.85	0	-5038	16296	16092	15956	15752	15616	16025	15685	1070	4760	500	12390	10	1	213940500	33717	29.19	0.94	12	0.02	540.00	16778.00	26900	20220822	-41.41	15750	20230725	0.06	24150	-34.74	20230130	15750	0.06	20230725	26900	-41.41	20220822	15750	0.06	20230725	0.93	Y	035250	500	1069 억	33902183	N	N	47937	N	N
42	20230724	160415	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15890	-270	5	-1.67	18861126630	1182600	153.95	16160	16160	15820	21000	11320	16160	15948.93	15.97	6225	-51181	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	33995	29.43	0.95	12	0.55	540.00	16778.00	26900	20220822	-40.93	15820	20230724	0.44	24150	-34.20	20230130	15820	0.44	20230724	26900	-40.93	20220822	15820	0.44	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	47937	N	N
43	20230724	150413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15900	-260	5	-1.61	17875224520	1120490	145.86	16160	16160	15820	21000	11320	16160	15953.04	15.97	6225	-55469	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	34017	29.44	0.95	12	0.52	540.00	16778.00	26900	20220822	-40.89	15820	20230724	0.51	24150	-34.16	20230130	15820	0.51	20230724	26900	-40.89	20220822	15820	0.51	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
44	20230724	140412	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15860	-300	5	-1.86	15503449120	970852	126.38	16160	16160	15850	21000	11320	16160	15968.91	15.97	6225	-55045	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	33931	29.37	0.95	12	0.45	540.00	16778.00	26900	20220822	-41.04	15850	20230724	0.06	24150	-34.33	20230130	15850	0.06	20230724	26900	-41.04	20220822	15850	0.06	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
45	20230724	130413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15890	-270	5	-1.67	13439038580	840789	109.45	16160	16160	15870	21000	11320	16160	15983.84	15.97	6225	-47213	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	33995	29.43	0.95	12	0.39	540.00	16778.00	26900	20220822	-40.93	15870	20230724	0.13	24150	-34.20	20230130	15870	0.13	20230724	26900	-40.93	20220822	15870	0.13	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
46	20230724	120413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15950	-210	5	-1.30	10833848350	677069	88.14	16160	16160	15940	21000	11320	16160	16001.10	15.97	6225	-20151	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	34124	29.54	0.95	12	0.32	540.00	16778.00	26900	20220822	-40.71	15940	20230724	0.06	24150	-33.95	20230130	15940	0.06	20230724	26900	-40.71	20220822	15940	0.06	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
47	20230724	110416	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15990	-170	5	-1.05	8074180260	504226	65.64	16160	16160	15970	21000	11320	16160	16013.02	15.97	6225	-8344	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	34209	29.61	0.95	12	0.24	540.00	16778.00	26900	20220822	-40.56	15970	20230724	0.13	24150	-33.79	20230130	15970	0.13	20230724	26900	-40.56	20220822	15970	0.13	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
48	20230724	100411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	15990	-170	5	-1.05	5274583680	329155	42.85	16160	16160	15980	21000	11320	16160	16024.62	15.97	6225	-328	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	34209	29.61	0.95	12	0.15	540.00	16778.00	26900	20220822	-40.56	15980	20230724	0.06	24150	-33.79	20230130	15980	0.06	20230724	26900	-40.56	20220822	15980	0.06	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
49	20230724	090413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16100	-60	5	-0.37	654114950	40645	5.29	16160	16160	16060	21000	11320	16160	16093.37	15.97	6225	1789	16426	16292	16206	16072	15986	16250	16030	1070	4840	500	12600	10	1	213940500	34444	29.81	0.96	12	0.02	540.00	16778.00	26900	20220822	-40.15	16060	20230724	0.25	24150	-33.33	20230130	16060	0.25	20230724	26900	-40.15	20220822	16060	0.25	20230724	0.92	Y	035250	500	1069 억	34171829	N	N	41744	N	N
50	20230721	160409	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16160	-190	5	-1.16	12076081200	745616	94.12	16310	16340	16120	21250	11450	16350	16196.10	16.11	390	-148129	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34573	29.93	0.96	12	0.35	540.00	16778.00	26900	20220822	-39.93	16120	20230721	0.25	24150	-33.08	20230130	16120	0.25	20230721	26900	-39.93	20220822	16120	0.25	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	41744	N	N
51	20230721	150414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16160	-190	5	-1.16	10819251240	667837	84.30	16310	16340	16120	21250	11450	16350	16200.42	16.11	390	-127494	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34573	29.93	0.96	12	0.31	540.00	16778.00	26900	20220822	-39.93	16120	20230721	0.25	24150	-33.08	20230130	16120	0.25	20230721	26900	-39.93	20220822	16120	0.25	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
52	20230721	140411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16160	-190	5	-1.16	8953563430	552415	69.73	16310	16340	16120	21250	11450	16350	16208.02	16.11	390	-106089	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34573	29.93	0.96	12	0.26	540.00	16778.00	26900	20220822	-39.93	16120	20230721	0.25	24150	-33.08	20230130	16120	0.25	20230721	26900	-39.93	20220822	16120	0.25	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
53	20230721	130411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16220	-130	5	-0.80	7258293000	447690	56.51	16310	16340	16120	21250	11450	16350	16212.75	16.11	390	-92006	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34701	30.04	0.97	12	0.21	540.00	16778.00	26900	20220822	-39.70	16120	20230721	0.62	24150	-32.84	20230130	16120	0.62	20230721	26900	-39.70	20220822	16120	0.62	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
54	20230721	120415	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16210	-140	5	-0.86	6312287730	389341	49.14	16310	16340	16120	21250	11450	16350	16212.73	16.11	390	-77016	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34680	30.02	0.97	12	0.18	540.00	16778.00	26900	20220822	-39.74	16120	20230721	0.56	24150	-32.88	20230130	16120	0.56	20230721	26900	-39.74	20220822	16120	0.56	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
55	20230721	110413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16260	-90	5	-0.55	5437110690	335443	42.34	16310	16340	16120	21250	11450	16350	16208.72	16.11	390	-71684	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34787	30.11	0.97	12	0.16	540.00	16778.00	26900	20220822	-39.55	16120	20230721	0.87	24150	-32.67	20230130	16120	0.87	20230721	26900	-39.55	20220822	16120	0.87	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
56	20230721	100413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16200	-150	5	-0.92	3710267890	229293	28.94	16310	16310	16120	21250	11450	16350	16181.29	16.11	390	-96057	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34658	30.00	0.97	12	0.11	540.00	16778.00	26900	20220822	-39.78	16120	20230721	0.50	24150	-32.92	20230130	16120	0.50	20230721	26900	-39.78	20220822	16120	0.50	20230721	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
57	20230721	090413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16250	-100	5	-0.61	383931470	23591	2.98	16310	16310	16220	21250	11450	16350	16274.28	16.11	390	-12109	16550	16450	16290	16190	16030	16370	16110	1070	4900	500	12750	10	1	213940500	34765	30.09	0.97	12	0.01	540.00	16778.00	26900	20220822	-39.59	16130	20230720	0.74	24150	-32.71	20230130	16130	0.74	20230720	26900	-39.59	20220822	16130	0.74	20230720	0.89	Y	035250	500	1069 억	34456194	N	N	56467	N	N
58	20230720	160411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16350	-60	5	-0.37	12859740310	790830	116.31	16380	16390	16130	21300	11490	16410	16261.05	16.11	0	5222	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34979	30.28	0.97	12	0.37	540.00	16778.00	26900	20220822	-39.22	16130	20230720	1.36	24150	-32.30	20230130	16130	1.36	20230720	26900	-39.22	20220822	16130	1.36	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	56467	N	N
59	20230720	150410	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16290	-120	5	-0.73	11608789210	714258	105.05	16380	16390	16130	21300	11490	16410	16252.94	16.11	0	16332	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34851	30.17	0.97	12	0.33	540.00	16778.00	26900	20220822	-39.44	16130	20230720	0.99	24150	-32.55	20230130	16130	0.99	20230720	26900	-39.44	20220822	16130	0.99	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
60	20230720	140409	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16260	-150	5	-0.91	10198550670	627559	92.30	16380	16390	16130	21300	11490	16410	16251.14	16.11	0	-5130	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34787	30.11	0.97	12	0.29	540.00	16778.00	26900	20220822	-39.55	16130	20230720	0.81	24150	-32.67	20230130	16130	0.81	20230720	26900	-39.55	20220822	16130	0.81	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
61	20230720	130408	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16340	-70	5	-0.43	8963601950	551674	81.13	16380	16390	16130	21300	11490	16410	16248.01	16.11	0	-18005	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34958	30.26	0.97	12	0.26	540.00	16778.00	26900	20220822	-39.26	16130	20230720	1.30	24150	-32.34	20230130	16130	1.30	20230720	26900	-39.26	20220822	16130	1.30	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
62	20230720	120413	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16250	-160	5	-0.98	7464568650	459829	67.63	16380	16380	16130	21300	11490	16410	16233.36	16.11	0	-41948	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34765	30.09	0.97	12	0.21	540.00	16778.00	26900	20220822	-39.59	16130	20230720	0.74	24150	-32.71	20230130	16130	0.74	20230720	26900	-39.59	20220822	16130	0.74	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
63	20230720	110411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16290	-120	5	-0.73	5927890050	365380	53.74	16380	16380	16130	21300	11490	16410	16223.90	16.11	0	-75065	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34851	30.17	0.97	12	0.17	540.00	16778.00	26900	20220822	-39.44	16130	20230720	0.99	24150	-32.55	20230130	16130	0.99	20230720	26900	-39.44	20220822	16130	0.99	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
64	20230720	100408	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16210	-200	5	-1.22	4758253970	293463	43.16	16380	16380	16130	21300	11490	16410	16214.15	16.11	0	-72429	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34680	30.02	0.97	12	0.14	540.00	16778.00	26900	20220822	-39.74	16130	20230720	0.50	24150	-32.88	20230130	16130	0.50	20230720	26900	-39.74	20220822	16130	0.50	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
65	20230720	090407	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16300	-110	5	-0.67	467459100	28650	4.21	16380	16380	16270	21300	11490	16410	16316.20	16.11	0	-8242	16723	16566	16463	16306	16203	16515	16255	1070	4905	500	12790	10	1	213940500	34872	30.19	0.97	12	0.01	540.00	16778.00	26900	20220822	-39.41	16270	20230720	0.18	24150	-32.51	20230130	16270	0.18	20230720	26900	-39.41	20220822	16270	0.18	20230720	0.88	Y	035250	500	1069 억	34465749	N	N	41591	N	N
66	20230719	160416	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16410	-120	5	-0.73	11124596150	676945	103.76	16590	16620	16360	21450	11580	16530	16433.55	16.18	0	-149435	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35108	30.39	0.98	12	0.32	540.00	16778.00	26900	20220822	-39.00	16360	20230719	0.31	24150	-32.05	20230130	16360	0.31	20230719	26900	-39.00	20220822	16360	0.31	20230719	0.88	Y	035250	500	1069 억	34612786	N	N	40248	N	N
67	20230719	150414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16380	-150	5	-0.91	10279537170	625412	95.86	16590	16620	16360	21450	11580	16530	16436.42	16.18	0	-166589	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35043	30.33	0.98	12	0.29	540.00	16778.00	26900	20220822	-39.11	16360	20230719	0.12	24150	-32.17	20230130	16360	0.12	20230719	26900	-39.11	20220822	16360	0.12	20230719	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
68	20230719	140415	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16390	-140	5	-0.85	8687315320	528181	80.95	16590	16620	16360	21450	11580	16530	16447.60	16.18	0	-162891	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35065	30.35	0.98	12	0.25	540.00	16778.00	26900	20220822	-39.07	16360	20230719	0.18	24150	-32.13	20230130	16360	0.18	20230719	26900	-39.07	20220822	16360	0.18	20230719	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
69	20230719	130411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16420	-110	5	-0.67	7000008950	425224	65.17	16590	16620	16360	21450	11580	16530	16461.92	16.18	0	-151696	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35129	30.41	0.98	12	0.20	540.00	16778.00	26900	20220822	-38.96	16360	20230719	0.37	24150	-32.01	20230130	16360	0.37	20230719	26900	-38.96	20220822	16360	0.37	20230719	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
70	20230719	120414	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16380	-150	5	-0.91	6269573560	380676	58.35	16590	16620	16360	21450	11580	16530	16469.57	16.18	0	-145460	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35043	30.33	0.98	12	0.18	540.00	16778.00	26900	20220822	-39.11	16360	20230719	0.12	24150	-32.17	20230130	16360	0.12	20230719	26900	-39.11	20220822	16360	0.12	20230719	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
71	20230719	110415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16470	-60	5	-0.36	3623174360	219400	33.63	16590	16620	16470	21450	11580	16530	16514.01	16.18	0	-82771	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35236	30.50	0.98	12	0.10	540.00	16778.00	26900	20220822	-38.77	16410	20230710	0.37	24150	-31.80	20230130	16410	0.37	20230710	26900	-38.77	20220822	16410	0.37	20230710	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
72	20230719	100413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16520	-10	5	-0.06	2160164260	130726	20.04	16590	16620	16470	21450	11580	16530	16524.36	16.18	0	-39977	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35343	30.59	0.98	12	0.06	540.00	16778.00	26900	20220822	-38.59	16410	20230710	0.67	24150	-31.59	20230130	16410	0.67	20230710	26900	-38.59	20220822	16410	0.67	20230710	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
73	20230719	090413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16590	60	2	0.36	205606010	12393	1.90	16590	16620	16560	21450	11580	16530	16590.74	16.18	0	-707	17176	16852	16686	16362	16196	16770	16280	1070	4935	500	12890	10	1	213940500	35493	30.72	0.99	12	0.01	540.00	16778.00	26900	20220822	-38.33	16410	20230710	1.10	24150	-31.30	20230130	16410	1.10	20230710	26900	-38.33	20220822	16410	1.10	20230710	0.88	Y	035250	500	1069 억	34612786	N	N	33353	N	N
74	20230718	160411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16530	-360	5	-2.13	10852463940	649757	84.76	16880	17010	16520	21950	11830	16890	16702.39	16.26	0	-144395	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35364	30.61	0.99	12	0.30	540.00	16778.00	26900	20220822	-38.55	16410	20230710	0.73	24150	-31.55	20230130	16410	0.73	20230710	26900	-38.55	20220822	16410	0.73	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	33353	N	N
75	20230718	150412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16570	-320	5	-1.89	9227843310	551565	71.95	16880	17010	16550	21950	11830	16890	16730.29	16.26	0	-133949	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35450	30.69	0.99	12	0.26	540.00	16778.00	26900	20220822	-38.40	16410	20230710	0.98	24150	-31.39	20230130	16410	0.98	20230710	26900	-38.40	20220822	16410	0.98	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
76	20230718	140409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16650	-240	5	-1.42	6492246540	386676	50.44	16880	17010	16610	21950	11830	16890	16789.89	16.26	0	-120985	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35621	30.83	0.99	12	0.18	540.00	16778.00	26900	20220822	-38.10	16410	20230710	1.46	24150	-31.06	20230130	16410	1.46	20230710	26900	-38.10	20220822	16410	1.46	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
77	20230718	130410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16730	-160	5	-0.95	4723243290	280689	36.61	16880	17010	16720	21950	11830	16890	16827.32	16.26	0	-74421	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35792	30.98	1.00	12	0.13	540.00	16778.00	26900	20220822	-37.81	16410	20230710	1.95	24150	-30.72	20230130	16410	1.95	20230710	26900	-37.81	20220822	16410	1.95	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
78	20230718	120412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16770	-120	5	-0.71	3800542950	225600	29.43	16880	17010	16750	21950	11830	16890	16846.38	16.26	0	-57143	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35878	31.06	1.00	12	0.11	540.00	16778.00	26900	20220822	-37.66	16410	20230710	2.19	24150	-30.56	20230130	16410	2.19	20230710	26900	-37.66	20220822	16410	2.19	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
79	20230718	110413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16770	-120	5	-0.71	3270628300	194017	25.31	16880	17010	16750	21950	11830	16890	16857.43	16.26	0	-49547	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	35878	31.06	1.00	12	0.09	540.00	16778.00	26900	20220822	-37.66	16410	20230710	2.19	24150	-30.56	20230130	16410	2.19	20230710	26900	-37.66	20220822	16410	2.19	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
80	20230718	100409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16850	-40	5	-0.24	1659634660	98095	12.80	16880	17010	16830	21950	11830	16890	16918.65	16.26	0	-1092	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	36049	31.20	1.00	12	0.05	540.00	16778.00	26900	20220822	-37.36	16410	20230710	2.68	24150	-30.23	20230130	16410	2.68	20230710	26900	-37.36	20220822	16410	2.68	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
81	20230718	090410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16980	90	2	0.53	198269220	11720	1.53	16880	17000	16880	21950	11830	16890	16917.17	16.26	0	4187	17283	17086	16943	16746	16603	17015	16675	1070	5060	500	13170	10	1	213940500	36327	31.44	1.01	12	0.01	540.00	16778.00	26900	20220822	-36.88	16410	20230710	3.47	24150	-29.69	20230130	16410	3.47	20230710	26900	-36.88	20220822	16410	3.47	20230710	0.87	Y	035250	500	1069 억	34777029	N	N	72651	N	N
82	20230717	160410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16890	-250	5	-1.46	12927011800	765437	144.84	17100	17140	16800	22250	12000	17140	16888.41	16.29	0	27712	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36135	31.28	1.01	12	0.36	540.00	16778.00	26900	20220822	-37.21	16410	20230710	2.93	24150	-30.06	20230130	16410	2.93	20230710	26900	-37.21	20220822	16410	2.93	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	72651	N	N
83	20230717	150408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16830	-310	5	-1.81	11861917620	702282	132.89	17100	17140	16800	22250	12000	17140	16890.53	16.29	0	15226	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36006	31.17	1.00	12	0.33	540.00	16778.00	26900	20220822	-37.43	16410	20230710	2.56	24150	-30.31	20230130	16410	2.56	20230710	26900	-37.43	20220822	16410	2.56	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
84	20230717	140410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16820	-320	5	-1.87	9826303780	581277	109.99	17100	17140	16800	22250	12000	17140	16904.68	16.29	0	10572	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	35985	31.15	1.00	12	0.27	540.00	16778.00	26900	20220822	-37.47	16410	20230710	2.50	24150	-30.35	20230130	16410	2.50	20230710	26900	-37.47	20220822	16410	2.50	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
85	20230717	130407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16830	-310	5	-1.81	7983530460	471693	89.26	17100	17140	16810	22250	12000	17140	16925.27	16.29	0	219	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36006	31.17	1.00	12	0.22	540.00	16778.00	26900	20220822	-37.43	16410	20230710	2.56	24150	-30.31	20230130	16410	2.56	20230710	26900	-37.43	20220822	16410	2.56	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
86	20230717	120411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16880	-260	5	-1.52	5750776890	339095	64.17	17100	17140	16850	22250	12000	17140	16959.19	16.29	0	-8353	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36113	31.26	1.01	12	0.16	540.00	16778.00	26900	20220822	-37.25	16410	20230710	2.86	24150	-30.10	20230130	16410	2.86	20230710	26900	-37.25	20220822	16410	2.86	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
87	20230717	110407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16980	-160	5	-0.93	3248875100	191138	36.17	17100	17140	16940	22250	12000	17140	16997.53	16.29	0	23493	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36327	31.44	1.01	12	0.09	540.00	16778.00	26900	20220822	-36.88	16410	20230710	3.47	24150	-29.69	20230130	16410	3.47	20230710	26900	-36.88	20220822	16410	3.47	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
88	20230717	100408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16980	-160	5	-0.93	2307096390	135761	25.69	17100	17140	16940	22250	12000	17140	16993.81	16.29	0	8751	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36327	31.44	1.01	12	0.06	540.00	16778.00	26900	20220822	-36.88	16410	20230710	3.47	24150	-29.69	20230130	16410	3.47	20230710	26900	-36.88	20220822	16410	3.47	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
89	20230717	090407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17100	-40	5	-0.23	190677870	11165	2.11	17100	17120	17020	22250	12000	17140	17078.17	16.29	0	-2949	17380	17260	17160	17040	16940	17210	16990	1070	5125	500	13360	10	1	213940500	36584	31.67	1.02	12	0.01	540.00	16778.00	26900	20220822	-36.43	16410	20230710	4.20	24150	-29.19	20230130	16410	4.20	20230710	26900	-36.43	20220822	16410	4.20	20230710	0.85	Y	035250	500	1069 억	34848741	N	N	138723	N	N
90	20230714	160407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17140	-30	5	-0.17	9037080790	526619	69.30	17180	17280	17060	22300	12020	17170	17160.57	16.34	0	-88876	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36669	31.74	1.02	12	0.25	540.00	16778.00	26900	20220822	-36.28	16410	20230710	4.45	24150	-29.03	20230130	16410	4.45	20230710	26900	-36.28	20220822	16410	4.45	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	137732	N	N
91	20230714	150408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17140	-30	5	-0.17	7511401380	437591	57.58	17180	17280	17060	22300	12020	17170	17165.35	16.34	0	-94441	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36669	31.74	1.02	12	0.20	540.00	16778.00	26900	20220822	-36.28	16410	20230710	4.45	24150	-29.03	20230130	16410	4.45	20230710	26900	-36.28	20220822	16410	4.45	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
92	20230714	140410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17170	0	3	0.00	6494325720	378379	49.79	17180	17280	17060	22300	12020	17170	17163.55	16.34	0	-90111	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36734	31.80	1.02	12	0.18	540.00	16778.00	26900	20220822	-36.17	16410	20230710	4.63	24150	-28.90	20230130	16410	4.63	20230710	26900	-36.17	20220822	16410	4.63	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
93	20230714	130405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17160	-10	5	-0.06	5503026470	320644	42.19	17180	17280	17060	22300	12020	17170	17162.42	16.34	0	-89486	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36712	31.78	1.02	12	0.15	540.00	16778.00	26900	20220822	-36.21	16410	20230710	4.57	24150	-28.94	20230130	16410	4.57	20230710	26900	-36.21	20220822	16410	4.57	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
94	20230714	120406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17160	-10	5	-0.06	4580284440	266879	35.12	17180	17280	17060	22300	12020	17170	17162.40	16.34	0	-83079	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36712	31.78	1.02	12	0.12	540.00	16778.00	26900	20220822	-36.21	16410	20230710	4.57	24150	-28.94	20230130	16410	4.57	20230710	26900	-36.21	20220822	16410	4.57	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
95	20230714	110407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17180	10	2	0.06	3588550800	209130	27.52	17180	17280	17060	22300	12020	17170	17159.43	16.34	0	-68699	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36755	31.81	1.02	12	0.10	540.00	16778.00	26900	20220822	-36.13	16410	20230710	4.69	24150	-28.86	20230130	16410	4.69	20230710	26900	-36.13	20220822	16410	4.69	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
96	20230714	100410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17150	-20	5	-0.12	1885137500	109612	14.42	17180	17280	17120	22300	12020	17170	17198.28	16.34	0	-25442	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36691	31.76	1.02	12	0.05	540.00	16778.00	26900	20220822	-36.25	16410	20230710	4.51	24150	-28.99	20230130	16410	4.51	20230710	26900	-36.25	20220822	16410	4.51	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
97	20230714	090408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17260	90	2	0.52	248629260	14458	1.90	17180	17280	17120	22300	12020	17170	17196.66	16.34	0	-7355	17603	17386	17243	17026	16883	17315	16955	1070	5140	500	13390	10	1	213940500	36926	31.96	1.03	12	0.01	540.00	16778.00	26900	20220822	-35.84	16410	20230710	5.18	24150	-28.53	20230130	16410	5.18	20230710	26900	-35.84	20220822	16410	5.18	20230710	0.87	Y	035250	500	1069 억	34947614	N	N	59678	N	N
98	20230713	160407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17170	-140	5	-0.81	13070121790	759007	118.26	17340	17460	17100	22500	12120	17310	17220.05	16.40	4080	-136905	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36734	31.80	1.02	12	0.35	540.00	16778.00	26900	20220822	-36.17	16410	20230710	4.63	24150	-28.90	20230130	16410	4.63	20230710	26900	-36.17	20220822	16410	4.63	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	59678	N	N
99	20230713	150403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17170	-140	5	-0.81	9538372550	553324	86.22	17340	17460	17100	22500	12120	17310	17238.31	16.40	4080	-132984	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36734	31.80	1.02	12	0.26	540.00	16778.00	26900	20220822	-36.17	16410	20230710	4.63	24150	-28.90	20230130	16410	4.63	20230710	26900	-36.17	20220822	16410	4.63	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
100	20230713	140402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17160	-150	5	-0.87	8043964710	466350	72.66	17340	17460	17100	22500	12120	17310	17248.77	16.40	4080	-120995	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36712	31.78	1.02	12	0.22	540.00	16778.00	26900	20220822	-36.21	16410	20230710	4.57	24150	-28.94	20230130	16410	4.57	20230710	26900	-36.21	20220822	16410	4.57	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
101	20230713	130405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17260	-50	5	-0.29	6757239620	391535	61.01	17340	17460	17100	22500	12120	17310	17258.33	16.40	4080	-103504	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36926	31.96	1.03	12	0.18	540.00	16778.00	26900	20220822	-35.84	16410	20230710	5.18	24150	-28.53	20230130	16410	5.18	20230710	26900	-35.84	20220822	16410	5.18	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
102	20230713	120401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17280	-30	5	-0.17	5680324560	329171	51.29	17340	17460	17100	22500	12120	17310	17256.46	16.40	4080	-96901	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36969	32.00	1.03	12	0.15	540.00	16778.00	26900	20220822	-35.76	16410	20230710	5.30	24150	-28.45	20230130	16410	5.30	20230710	26900	-35.76	20220822	16410	5.30	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
103	20230713	110405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17290	-20	5	-0.12	4852755850	281348	43.84	17340	17460	17100	22500	12120	17310	17248.23	16.40	4080	-91188	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36990	32.02	1.03	12	0.13	540.00	16778.00	26900	20220822	-35.72	16410	20230710	5.36	24150	-28.41	20230130	16410	5.36	20230710	26900	-35.72	20220822	16410	5.36	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
104	20230713	100404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17200	-110	5	-0.64	3664235320	212445	33.10	17340	17460	17100	22500	12120	17310	17247.92	16.40	4080	-88851	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	36798	31.85	1.03	12	0.10	540.00	16778.00	26900	20220822	-36.06	16410	20230710	4.81	24150	-28.78	20230130	16410	4.81	20230710	26900	-36.06	20220822	16410	4.81	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
105	20230713	090331	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17410	100	2	0.58	328102900	18862	2.94	17340	17460	17340	22500	12120	17310	17394.92	16.40	4080	-358	17696	17502	17196	17002	16696	17600	17100	1070	5190	500	13500	10	1	213940500	37247	32.24	1.04	12	0.01	540.00	16778.00	26900	20220822	-35.28	16410	20230710	6.09	24150	-27.91	20230130	16410	6.09	20230710	26900	-35.28	20220822	16410	6.09	20230710	0.88	Y	035250	500	1069 억	35080265	N	N	10102	N	N
106	20230712	160401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17310	350	2	2.06	11018297140	640365	129.24	17000	17390	16890	22000	11880	16960	17206.20	16.34	0	39738	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	37033	32.06	1.03	12	0.30	540.00	16778.00	26900	20220822	-35.65	16410	20230710	5.48	24150	-28.32	20230130	16410	5.48	20230710	26900	-35.65	20220822	16410	5.48	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	10102	N	N
107	20230712	150400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17280	320	2	1.89	10286208750	598042	120.70	17000	17390	16890	22000	11880	16960	17199.81	16.34	0	31839	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	36969	32.00	1.03	12	0.28	540.00	16778.00	26900	20220822	-35.76	16410	20230710	5.30	24150	-28.45	20230130	16410	5.30	20230710	26900	-35.76	20220822	16410	5.30	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
108	20230712	140359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17300	340	2	2.00	9259591180	538645	108.71	17000	17390	16890	22000	11880	16960	17190.53	16.34	0	30338	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	37012	32.04	1.03	12	0.25	540.00	16778.00	26900	20220822	-35.69	16410	20230710	5.42	24150	-28.36	20230130	16410	5.42	20230710	26900	-35.69	20220822	16410	5.42	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
109	20230712	130401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17370	410	2	2.42	7659802120	446137	90.04	17000	17390	16890	22000	11880	16960	17169.17	16.34	0	44895	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	37161	32.17	1.04	12	0.21	540.00	16778.00	26900	20220822	-35.43	16410	20230710	5.85	24150	-28.07	20230130	16410	5.85	20230710	26900	-35.43	20220822	16410	5.85	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
110	20230712	120401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17350	390	2	2.30	6781630250	395528	79.82	17000	17390	16890	22000	11880	16960	17145.77	16.34	0	42833	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	37119	32.13	1.03	12	0.18	540.00	16778.00	26900	20220822	-35.50	16410	20230710	5.73	24150	-28.16	20230130	16410	5.73	20230710	26900	-35.50	20220822	16410	5.73	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
111	20230712	110400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17220	260	2	1.53	5335803560	312000	62.97	17000	17250	16890	22000	11880	16960	17101.93	16.34	0	33764	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	36841	31.89	1.03	12	0.15	540.00	16778.00	26900	20220822	-35.99	16410	20230710	4.94	24150	-28.70	20230130	16410	4.94	20230710	26900	-35.99	20220822	16410	4.94	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
112	20230712	100402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17060	100	2	0.59	2296519410	134875	27.22	17000	17100	16890	22000	11880	16960	17027.02	16.34	0	-7076	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	36498	31.59	1.02	12	0.06	540.00	16778.00	26900	20220822	-36.58	16410	20230710	3.96	24150	-29.36	20230130	16410	3.96	20230710	26900	-36.58	20220822	16410	3.96	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
113	20230712	090401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16920	-40	5	-0.24	132644320	7820	1.58	17000	17000	16910	22000	11880	16960	16962.19	16.34	0	-5382	17106	17032	16886	16812	16666	17070	16850	1070	5060	500	13220	10	1	213940500	36199	31.33	1.01	12	0.00	540.00	16778.00	26900	20220822	-37.10	16410	20230710	3.11	24150	-29.94	20230130	16410	3.11	20230710	26900	-37.10	20220822	16410	3.11	20230710	0.90	Y	035250	500	1069 억	34948201	N	N	37455	N	N
114	20230711	160356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16960	120	2	0.71	8333000240	494182	92.29	16850	16960	16740	21850	11790	16840	16862.19	16.33	0	11209	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	36284	31.41	1.01	12	0.23	540.00	16778.00	26900	20220822	-36.95	16410	20230710	3.35	24150	-29.77	20230130	16410	3.35	20230710	26900	-36.95	20220822	16410	3.35	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	37455	N	N
115	20230711	150355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16910	70	2	0.42	7451747730	442144	82.57	16850	16950	16740	21850	11790	16840	16853.67	16.33	0	-12581	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	36177	31.31	1.01	12	0.21	540.00	16778.00	26900	20220822	-37.14	16410	20230710	3.05	24150	-29.98	20230130	16410	3.05	20230710	26900	-37.14	20220822	16410	3.05	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
116	20230711	140355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16880	40	2	0.24	6035999530	358415	66.94	16850	16950	16740	21850	11790	16840	16840.81	16.33	0	-46099	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	36113	31.26	1.01	12	0.17	540.00	16778.00	26900	20220822	-37.25	16410	20230710	2.86	24150	-30.10	20230130	16410	2.86	20230710	26900	-37.25	20220822	16410	2.86	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
117	20230711	130348	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16810	-30	5	-0.18	5160653390	306386	57.22	16850	16950	16740	21850	11790	16840	16843.63	16.33	0	-47884	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	35963	31.13	1.00	12	0.14	540.00	16778.00	26900	20220822	-37.51	16410	20230710	2.44	24150	-30.39	20230130	16410	2.44	20230710	26900	-37.51	20220822	16410	2.44	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
118	20230711	120358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16820	-20	5	-0.12	4419357880	262329	48.99	16850	16950	16740	21850	11790	16840	16846.62	16.33	0	-50618	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	35985	31.15	1.00	12	0.12	540.00	16778.00	26900	20220822	-37.47	16410	20230710	2.50	24150	-30.35	20230130	16410	2.50	20230710	26900	-37.47	20220822	16410	2.50	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
119	20230711	110359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16760	-80	5	-0.48	3614883890	214353	40.03	16850	16950	16760	21850	11790	16840	16864.17	16.33	0	-40372	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	35856	31.04	1.00	12	0.10	540.00	16778.00	26900	20220822	-37.70	16410	20230710	2.13	24150	-30.60	20230130	16410	2.13	20230710	26900	-37.70	20220822	16410	2.13	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
120	20230711	100357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16880	40	2	0.24	2334091330	138268	25.82	16850	16950	16770	21850	11790	16840	16880.94	16.33	0	-19130	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	36113	31.26	1.01	12	0.06	540.00	16778.00	26900	20220822	-37.25	16410	20230710	2.86	24150	-30.10	20230130	16410	2.86	20230710	26900	-37.25	20220822	16410	2.86	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
121	20230711	090357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16780	-60	5	-0.36	376420050	22373	4.18	16850	16870	16770	21850	11790	16840	16824.71	16.33	0	-7271	17140	16990	16700	16550	16260	17065	16625	1070	5030	500	13130	10	1	213940500	35899	31.07	1.00	12	0.01	540.00	16778.00	26900	20220822	-37.62	16410	20230710	2.25	24150	-30.52	20230130	16410	2.25	20230710	26900	-37.62	20220822	16410	2.25	20230710	0.90	Y	035250	500	1069 억	34931359	N	N	44577	N	N
122	20230710	160356	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16840	320	2	1.94	8908074180	534542	70.58	16410	16850	16410	21450	11570	16520	16664.29	16.27	0	127834	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	36028	31.19	1.00	12	0.25	540.00	16778.00	26900	20220822	-37.40	16410	20230710	2.62	24150	-30.27	20230130	16410	2.62	20230710	26900	-37.40	20220822	16410	2.62	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	44516	N	N
123	20230710	150354	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16740	220	2	1.33	7266381940	436836	57.68	16410	16820	16410	21450	11570	16520	16634.12	16.27	0	87691	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35814	31.00	1.00	12	0.20	540.00	16778.00	26900	20220822	-37.77	16410	20230710	2.01	24150	-30.68	20230130	16410	2.01	20230710	26900	-37.77	20220822	16410	2.01	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
124	20230710	140352	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16770	250	2	1.51	5924612710	356858	47.12	16410	16820	16410	21450	11570	16520	16602.16	16.27	0	60426	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35878	31.06	1.00	12	0.17	540.00	16778.00	26900	20220822	-37.66	16410	20230710	2.19	24150	-30.56	20230130	16410	2.19	20230710	26900	-37.66	20220822	16410	2.19	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
125	20230710	130350	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16650	130	2	0.79	4603632210	277934	36.70	16410	16720	16410	21450	11570	16520	16563.76	16.27	0	20645	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35621	30.83	0.99	12	0.13	540.00	16778.00	26900	20220822	-38.10	16410	20230710	1.46	24150	-31.06	20230130	16410	1.46	20230710	26900	-38.10	20220822	16410	1.46	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
126	20230710	120356	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16660	140	2	0.85	3913100580	236438	31.22	16410	16720	16410	21450	11570	16520	16550.22	16.27	0	-25	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35642	30.85	0.99	12	0.11	540.00	16778.00	26900	20220822	-38.07	16410	20230710	1.52	24150	-31.01	20230130	16410	1.52	20230710	26900	-38.07	20220822	16410	1.52	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
127	20230710	110357	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16580	60	2	0.36	3011287880	182206	24.06	16410	16630	16410	21450	11570	16520	16526.83	16.27	0	-6801	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35471	30.70	0.99	12	0.09	540.00	16778.00	26900	20220822	-38.36	16410	20230710	1.04	24150	-31.35	20230130	16410	1.04	20230710	26900	-38.36	20220822	16410	1.04	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
128	20230710	100355	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16560	40	2	0.24	2252964860	136396	18.01	16410	16630	16410	21450	11570	16520	16517.82	16.27	0	4197	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35429	30.67	0.99	12	0.06	540.00	16778.00	26900	20220822	-38.44	16410	20230710	0.91	24150	-31.43	20230130	16410	0.91	20230710	26900	-38.44	20220822	16410	0.91	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
129	20230710	090353	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16510	-10	5	-0.06	410341460	24960	3.30	16410	16520	16410	21450	11570	16520	16439.96	16.27	0	3629	16960	16740	16620	16400	16280	16680	16340	1070	4940	500	12880	10	1	213940500	35322	30.57	0.98	12	0.01	540.00	16778.00	26900	20220822	-38.62	16410	20230710	0.61	24150	-31.64	20230130	16410	0.61	20230710	26900	-38.62	20220822	16410	0.61	20230710	0.88	Y	035250	500	1069 억	34798369	N	N	59447	N	N
130	20230707	160349	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16520	-370	5	-2.19	12502029440	753931	82.46	16800	16840	16500	21950	11830	16890	16582.55	16.31	0	-58330	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35343	30.59	0.98	12	0.35	540.00	16778.00	26900	20220822	-38.59	16500	20230707	0.12	24150	-31.59	20230130	16500	0.12	20230707	26900	-38.59	20220822	16500	0.12	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	59447	N	N
131	20230707	150353	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16510	-380	5	-2.25	11187530860	674372	73.75	16800	16840	16500	21950	11830	16890	16589.52	16.31	0	-72226	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35322	30.57	0.98	12	0.32	540.00	16778.00	26900	20220822	-38.62	16500	20230707	0.06	24150	-31.64	20230130	16500	0.06	20230707	26900	-38.62	20220822	16500	0.06	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
132	20230707	140358	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16500	-390	5	-2.31	10042669300	605062	66.17	16800	16840	16500	21950	11830	16890	16597.71	16.31	0	-84578	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35300	30.56	0.98	12	0.28	540.00	16778.00	26900	20220822	-38.66	16500	20230707	0.00	24150	-31.68	20230130	16500	0.00	20230707	26900	-38.66	20220822	16500	0.00	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
133	20230707	130356	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16520	-370	5	-2.19	8157348160	490883	53.69	16800	16840	16500	21950	11830	16890	16617.65	16.31	0	-72771	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35343	30.59	0.98	12	0.23	540.00	16778.00	26900	20220822	-38.59	16500	20230707	0.12	24150	-31.59	20230130	16500	0.12	20230707	26900	-38.59	20220822	16500	0.12	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
134	20230707	120356	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16510	-380	5	-2.25	6989766930	420274	45.96	16800	16840	16500	21950	11830	16890	16631.40	16.31	0	-91653	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35322	30.57	0.98	12	0.20	540.00	16778.00	26900	20220822	-38.62	16500	20230707	0.06	24150	-31.64	20230130	16500	0.06	20230707	26900	-38.62	20220822	16500	0.06	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
135	20230707	110355	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16530	-360	5	-2.13	5711263480	342868	37.50	16800	16840	16500	21950	11830	16890	16657.26	16.31	0	-86320	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35364	30.61	0.99	12	0.16	540.00	16778.00	26900	20220822	-38.55	16500	20230707	0.18	24150	-31.55	20230130	16500	0.18	20230707	26900	-38.55	20220822	16500	0.18	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
136	20230707	100354	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16650	-240	5	-1.42	2983135960	178306	19.50	16800	16840	16640	21950	11830	16890	16730.35	16.31	0	-38184	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	35621	30.83	0.99	12	0.08	540.00	16778.00	26900	20220822	-38.10	16640	20230707	0.06	24150	-31.06	20230130	16640	0.06	20230707	26900	-38.10	20220822	16640	0.06	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
137	20230707	090352	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16830	-60	5	-0.36	317980840	18926	2.07	16800	16830	16780	21950	11830	16890	16800.86	16.31	0	-4994	17430	17160	17000	16730	16570	17080	16650	1070	5060	500	13170	10	1	213940500	36006	31.17	1.00	12	0.01	540.00	16778.00	26900	20220822	-37.43	16780	20230707	0.30	24150	-30.31	20230130	16780	0.30	20230707	26900	-37.43	20220822	16780	0.30	20230707	0.89	Y	035250	500	1069 억	34889461	N	N	93487	N	N
138	20230706	160352	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16890	-390	5	-2.26	15455585800	912703	185.61	17270	17270	16840	22450	12100	17280	16933.87	16.41	0	-184286	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36135	31.28	1.01	12	0.43	540.00	16778.00	26900	20220822	-37.21	16840	20230706	0.30	24150	-30.06	20230130	16840	0.30	20230706	26900	-37.21	20220822	16840	0.30	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	93487	N	N
139	20230706	150353	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16890	-390	5	-2.26	13941800520	823034	167.37	17270	17270	16840	22450	12100	17280	16939.52	16.41	0	-168716	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36135	31.28	1.01	12	0.38	540.00	16778.00	26900	20220822	-37.21	16840	20230706	0.30	24150	-30.06	20230130	16840	0.30	20230706	26900	-37.21	20220822	16840	0.30	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
140	20230706	140352	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16850	-430	5	-2.49	12680882620	748268	152.17	17270	17270	16840	22450	12100	17280	16946.98	16.41	0	-161743	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36049	31.20	1.00	12	0.35	540.00	16778.00	26900	20220822	-37.36	16840	20230706	0.06	24150	-30.23	20230130	16840	0.06	20230706	26900	-37.36	20220822	16840	0.06	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
141	20230706	130351	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16920	-360	5	-2.08	9842171050	580002	117.95	17270	17270	16890	22450	12100	17280	16969.20	16.41	0	-105583	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36199	31.33	1.01	12	0.27	540.00	16778.00	26900	20220822	-37.10	16890	20230706	0.18	24150	-29.94	20230130	16890	0.18	20230706	26900	-37.10	20220822	16890	0.18	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
142	20230706	120352	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16980	-300	5	-1.74	8078274590	475881	96.78	17270	17270	16890	22450	12100	17280	16975.41	16.41	0	-95370	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36327	31.44	1.01	12	0.22	540.00	16778.00	26900	20220822	-36.88	16890	20230706	0.53	24150	-29.69	20230130	16890	0.53	20230706	26900	-36.88	20220822	16890	0.53	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
143	20230706	110355	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17000	-280	5	-1.62	7260243610	427746	86.99	17270	17270	16890	22450	12100	17280	16973.26	16.41	0	-103369	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36370	31.48	1.01	12	0.20	540.00	16778.00	26900	20220822	-36.80	16890	20230706	0.65	24150	-29.61	20230130	16890	0.65	20230706	26900	-36.80	20220822	16890	0.65	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
144	20230706	100351	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	16980	-300	5	-1.74	6119726630	360725	73.36	17270	17270	16890	22450	12100	17280	16965.07	16.41	0	-127639	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36327	31.44	1.01	12	0.17	540.00	16778.00	26900	20220822	-36.88	16890	20230706	0.53	24150	-29.69	20230130	16890	0.53	20230706	26900	-36.88	20220822	16890	0.53	20230706	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
145	20230706	090351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17030	-250	5	-1.45	695540370	40578	8.25	17270	17270	17030	22450	12100	17280	17140.82	16.41	0	-16329	17746	17512	17396	17162	17046	17455	17105	1070	5175	500	13470	10	1	213940500	36434	31.54	1.02	12	0.02	540.00	16778.00	26900	20220822	-36.69	16910	20230626	0.71	24150	-29.48	20230130	16910	0.71	20230626	26900	-36.69	20220822	16910	0.71	20230626	0.88	Y	035250	500	1069 억	35111299	N	N	24480	N	N
146	20230705	160350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17280	-40	5	-0.23	8524747610	490154	129.63	17330	17630	17280	22500	12130	17320	17392.06	16.37	0	36501	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	36969	32.00	1.03	12	0.23	540.00	16778.00	27000	20220704	-36.00	16910	20230626	2.19	24150	-28.45	20230130	16910	2.19	20230626	26900	-35.76	20220822	16910	2.19	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	24480	N	N
147	20230705	150349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17290	-30	5	-0.17	7358904880	422699	111.79	17330	17630	17280	22500	12130	17320	17409.33	16.37	0	30332	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	36990	32.02	1.03	12	0.20	540.00	16778.00	27000	20220704	-35.96	16910	20230626	2.25	24150	-28.41	20230130	16910	2.25	20230626	26900	-35.72	20220822	16910	2.25	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
148	20230705	140346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17300	-20	5	-0.12	6353461430	364599	96.42	17330	17630	17280	22500	12130	17320	17425.89	16.37	0	26760	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37012	32.04	1.03	12	0.17	540.00	16778.00	27000	20220704	-35.93	16910	20230626	2.31	24150	-28.36	20230130	16910	2.31	20230626	26900	-35.69	20220822	16910	2.31	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
149	20230705	130347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17360	40	2	0.23	5080519930	291103	76.99	17330	17630	17330	22500	12130	17320	17452.65	16.37	0	23937	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37140	32.15	1.03	12	0.14	540.00	16778.00	27000	20220704	-35.70	16910	20230626	2.66	24150	-28.12	20230130	16910	2.66	20230626	26900	-35.46	20220822	16910	2.66	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
150	20230705	120346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17340	20	2	0.12	4280735290	245000	64.79	17330	17630	17330	22500	12130	17320	17472.39	16.37	0	22528	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37097	32.11	1.03	12	0.11	540.00	16778.00	27000	20220704	-35.78	16910	20230626	2.54	24150	-28.20	20230130	16910	2.54	20230626	26900	-35.54	20220822	16910	2.54	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
151	20230705	110349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17360	40	2	0.23	3703141430	211706	55.99	17330	17630	17330	22500	12130	17320	17491.91	16.37	0	28784	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37140	32.15	1.03	12	0.10	540.00	16778.00	27000	20220704	-35.70	16910	20230626	2.66	24150	-28.12	20230130	16910	2.66	20230626	26900	-35.46	20220822	16910	2.66	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
152	20230705	100347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17490	170	2	0.98	2406421020	137228	36.29	17330	17630	17330	22500	12130	17320	17535.93	16.37	0	45053	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37418	32.39	1.04	12	0.06	540.00	16778.00	27000	20220704	-35.22	16910	20230626	3.43	24150	-27.58	20230130	16910	3.43	20230626	26900	-34.98	20220822	16910	3.43	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
153	20230705	090348	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17470	150	2	0.87	149997310	8631	2.28	17330	17470	17330	22500	12130	17320	17378.90	16.37	0	3348	17746	17532	17426	17212	17106	17480	17160	1070	5185	500	13500	10	1	213940500	37375	32.35	1.04	12	0.00	540.00	16778.00	27000	20220704	-35.30	16910	20230626	3.31	24150	-27.66	20230130	16910	3.31	20230626	26900	-35.06	20220822	16910	3.31	20230626	0.89	Y	035250	500	1069 억	35032324	N	N	46093	N	N
154	20230704	160346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17320	-170	5	-0.97	6576864920	377209	113.06	17420	17640	17320	22700	12250	17490	17435.65	16.40	0	-94099	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37054	32.07	1.03	12	0.18	540.00	16778.00	27000	20220704	-35.85	16910	20230626	2.42	24150	-28.28	20230130	16910	2.42	20230626	27000	-35.85	20220704	16910	2.42	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	46093	N	N
155	20230704	150342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17330	-160	5	-0.91	5711626040	327290	98.09	17420	17640	17330	22700	12250	17490	17451.27	16.40	0	-84413	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37076	32.09	1.03	12	0.15	540.00	16778.00	27000	20220704	-35.81	16910	20230626	2.48	24150	-28.24	20230130	16910	2.48	20230626	27000	-35.81	20220704	16910	2.48	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
156	20230704	140346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17440	-50	5	-0.29	4092281830	234173	70.19	17420	17640	17410	22700	12250	17490	17475.46	16.40	0	-53171	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37311	32.30	1.04	12	0.11	540.00	16778.00	27000	20220704	-35.41	16910	20230626	3.13	24150	-27.78	20230130	16910	3.13	20230626	27000	-35.41	20220704	16910	3.13	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
157	20230704	130341	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17420	-70	5	-0.40	3628981600	207591	62.22	17420	17640	17410	22700	12250	17490	17481.40	16.40	0	-42744	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37268	32.26	1.04	12	0.10	540.00	16778.00	27000	20220704	-35.48	16910	20230626	3.02	24150	-27.87	20230130	16910	3.02	20230626	27000	-35.48	20220704	16910	3.02	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
158	20230704	120344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17470	-20	5	-0.11	3121377410	178469	53.49	17420	17640	17410	22700	12250	17490	17489.75	16.40	0	-28094	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37375	32.35	1.04	12	0.08	540.00	16778.00	27000	20220704	-35.30	16910	20230626	3.31	24150	-27.66	20230130	16910	3.31	20230626	27000	-35.30	20220704	16910	3.31	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
159	20230704	110340	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17510	20	2	0.11	2590850340	148105	44.39	17420	17640	17410	22700	12250	17490	17493.33	16.40	0	-23764	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37461	32.43	1.04	12	0.07	540.00	16778.00	27000	20220704	-35.15	16910	20230626	3.55	24150	-27.49	20230130	16910	3.55	20230626	27000	-35.15	20220704	16910	3.55	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
160	20230704	100339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17480	-10	5	-0.06	2093001540	119651	35.86	17420	17640	17410	22700	12250	17490	17492.55	16.40	0	-29050	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37397	32.37	1.04	12	0.06	540.00	16778.00	27000	20220704	-35.26	16910	20230626	3.37	24150	-27.62	20230130	16910	3.37	20230626	27000	-35.26	20220704	16910	3.37	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
161	20230704	090341	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17480	-10	5	-0.06	243109260	13945	4.18	17420	17490	17420	22700	12250	17490	17433.44	16.40	0	-2637	17736	17612	17496	17372	17256	17675	17435	1070	5225	500	13640	10	1	213940500	37397	32.37	1.04	12	0.01	540.00	16778.00	27000	20220704	-35.26	16910	20230626	3.37	24150	-27.62	20230130	16910	3.37	20230626	27000	-35.26	20220704	16910	3.37	20230626	0.91	Y	035250	500	1069 억	35094254	N	N	37990	N	N
162	20230703	160338	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17490	110	2	0.63	5819823130	332475	77.82	17390	17620	17380	22550	12170	17380	17504.58	16.42	0	-69976	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37418	32.39	1.04	12	0.16	540.00	16778.00	27000	20220704	-35.22	16910	20230626	3.43	24150	-27.58	20230130	16910	3.43	20230626	27000	-35.22	20220704	16910	3.43	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	37990	N	N
163	20230703	150340	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17450	70	2	0.40	4872425310	278247	65.13	17390	17620	17380	22550	12170	17380	17511.15	16.42	0	-54424	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37333	32.31	1.04	12	0.13	540.00	16778.00	27000	20220704	-35.37	16910	20230626	3.19	24150	-27.74	20230130	16910	3.19	20230626	27000	-35.37	20220704	16910	3.19	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
164	20230703	140339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17510	130	2	0.75	3861298860	220377	51.58	17390	17620	17380	22550	12170	17380	17521.33	16.42	0	-28851	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37461	32.43	1.04	12	0.10	540.00	16778.00	27000	20220704	-35.15	16910	20230626	3.55	24150	-27.49	20230130	16910	3.55	20230626	27000	-35.15	20220704	16910	3.55	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
165	20230703	130338	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17550	170	2	0.98	3191377810	182140	42.63	17390	17620	17380	22550	12170	17380	17521.56	16.42	0	-21226	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37547	32.50	1.05	12	0.09	540.00	16778.00	27000	20220704	-35.00	16910	20230626	3.78	24150	-27.33	20230130	16910	3.78	20230626	27000	-35.00	20220704	16910	3.78	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
166	20230703	120339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17560	180	2	1.04	2781663700	158788	37.17	17390	17620	17380	22550	12170	17380	17518.10	16.42	0	-17770	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37568	32.52	1.05	12	0.07	540.00	16778.00	27000	20220704	-34.96	16910	20230626	3.84	24150	-27.29	20230130	16910	3.84	20230626	27000	-34.96	20220704	16910	3.84	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
167	20230703	110339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17570	190	2	1.09	2313406390	132117	30.92	17390	17620	17380	22550	12170	17380	17510.29	16.42	0	-16042	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37589	32.54	1.05	12	0.06	540.00	16778.00	27000	20220704	-34.93	16910	20230626	3.90	24150	-27.25	20230130	16910	3.90	20230626	27000	-34.93	20220704	16910	3.90	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
168	20230703	100333	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17540	160	2	0.92	1463164550	83673	19.59	17390	17560	17380	22550	12170	17380	17486.70	16.42	0	-14933	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37525	32.48	1.05	12	0.04	540.00	16778.00	27000	20220704	-35.04	16910	20230626	3.73	24150	-27.37	20230130	16910	3.73	20230626	27000	-35.04	20220704	16910	3.73	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N
169	20230703	090333	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17420	40	2	0.23	138556920	7966	1.86	17390	17420	17380	22550	12170	17380	17393.54	16.42	0	-1367	17646	17512	17296	17162	16946	17580	17230	1070	5190	500	13550	10	1	213940500	37268	32.26	1.04	12	0.00	540.00	16778.00	27000	20220704	-35.48	16910	20230626	3.02	24150	-27.87	20230130	16910	3.02	20230626	27000	-35.48	20220704	16910	3.02	20230626	0.89	Y	035250	500	1069 억	35137460	N	N	103829	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History