KissMeData/016880/price/prices-20240701.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160327,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1100,0,3,0.00,358756997,329140,68.89,1101,1107,1078,1430,770,1100,1089.70,3.08,0,-57983,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,879,-8.33,1.26,12,0.41,-132.00,871.00,1970,20231116,-44.16,1078,20240731,2.04,1627,-32.39,20240522,1078,2.04,20240731,1970,-44.16,20231116,1078,2.04,20240731,1.88,N,016880,500,422 억,,2462467,N,N,432,N,00,N
20240731,150329,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1097,-3,5,-0.27,331499990,304322,63.69,1101,1107,1078,1430,770,1100,1089.28,3.08,0,-61464,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,877,-8.31,1.26,12,0.38,-132.00,871.00,1970,20231116,-44.31,1078,20240731,1.76,1627,-32.58,20240522,1078,1.76,20240731,1970,-44.31,20231116,1078,1.76,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,140331,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1092,-8,5,-0.73,285448228,262244,54.89,1101,1107,1078,1430,770,1100,1088.45,3.08,0,-71972,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,873,-8.27,1.25,12,0.33,-132.00,871.00,1970,20231116,-44.57,1078,20240731,1.30,1627,-32.88,20240522,1078,1.30,20240731,1970,-44.57,20231116,1078,1.30,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,130329,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1096,-4,5,-0.36,271537542,249549,52.23,1101,1107,1078,1430,770,1100,1088.08,3.08,0,-70869,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,876,-8.30,1.26,12,0.31,-132.00,871.00,1970,20231116,-44.37,1078,20240731,1.67,1627,-32.64,20240522,1078,1.67,20240731,1970,-44.37,20231116,1078,1.67,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,120331,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1088,-12,5,-1.09,241196526,221849,46.43,1101,1107,1078,1430,770,1100,1087.17,3.08,0,-81375,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,870,-8.24,1.25,12,0.28,-132.00,871.00,1970,20231116,-44.77,1078,20240731,0.93,1627,-33.13,20240522,1078,0.93,20240731,1970,-44.77,20231116,1078,0.93,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,110329,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1084,-16,5,-1.45,219026009,201392,42.15,1101,1107,1078,1430,770,1100,1087.52,3.08,0,-83042,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,866,-8.21,1.24,12,0.25,-132.00,871.00,1970,20231116,-44.97,1078,20240731,0.56,1627,-33.37,20240522,1078,0.56,20240731,1970,-44.97,20231116,1078,0.56,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,100329,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1091,-9,5,-0.82,155546437,142755,29.88,1101,1107,1078,1430,770,1100,1089.55,3.08,0,-60191,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,872,-8.27,1.25,12,0.18,-132.00,871.00,1970,20231116,-44.62,1078,20240731,1.21,1627,-32.94,20240522,1078,1.21,20240731,1970,-44.62,20231116,1078,1.21,20240731,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240731,090324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1103,3,2,0.27,13201348,11979,2.51,1101,1107,1101,1430,770,1100,1102.17,3.08,0,3619,1137,1118,1109,1090,1081,1114,1086,422,330,500,680,1,1,79927080,882,-8.36,1.27,12,0.01,-132.00,871.00,1970,20231116,-44.01,1097,20240725,0.55,1627,-32.21,20240522,1097,0.55,20240725,1970,-44.01,20231116,1097,0.55,20240725,1.88,N,016880,500,422 억,,2462467,N,N,415,N,00,N
20240730,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1100,-30,5,-2.65,530124514,477501,481.36,1111,1128,1100,1469,791,1130,1110.21,3.11,0,-31082,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,879,-8.33,1.26,12,0.60,-132.00,871.00,1970,20231116,-44.16,1097,20240725,0.27,1627,-32.39,20240522,1097,0.27,20240725,1970,-44.16,20231116,1097,0.27,20240725,1.95,N,016880,500,422 억,,2489135,N,N,415,N,00,N
20240730,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1107,-23,5,-2.04,458966794,412945,416.28,1111,1128,1104,1469,791,1130,1111.45,3.11,0,-26810,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,885,-8.39,1.27,12,0.52,-132.00,871.00,1970,20231116,-43.81,1097,20240725,0.91,1627,-31.96,20240522,1097,0.91,20240725,1970,-43.81,20231116,1097,0.91,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,140320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1105,-25,5,-2.21,413416862,371745,374.75,1111,1128,1105,1469,791,1130,1112.10,3.11,0,98,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,883,-8.37,1.27,12,0.47,-132.00,871.00,1970,20231116,-43.91,1097,20240725,0.73,1627,-32.08,20240522,1097,0.73,20240725,1970,-43.91,20231116,1097,0.73,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1114,-16,5,-1.42,354522836,318580,321.15,1111,1128,1105,1469,791,1130,1112.82,3.11,0,21264,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,890,-8.44,1.28,12,0.40,-132.00,871.00,1970,20231116,-43.45,1097,20240725,1.55,1627,-31.53,20240522,1097,1.55,20240725,1970,-43.45,20231116,1097,1.55,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1110,-20,5,-1.77,318361508,286011,288.32,1111,1128,1105,1469,791,1130,1113.11,3.11,0,28438,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,887,-8.41,1.27,12,0.36,-132.00,871.00,1970,20231116,-43.65,1097,20240725,1.19,1627,-31.78,20240522,1097,1.19,20240725,1970,-43.65,20231116,1097,1.19,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,110325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1112,-18,5,-1.59,308069109,276750,278.98,1111,1128,1105,1469,791,1130,1113.17,3.11,0,32004,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,889,-8.42,1.28,12,0.35,-132.00,871.00,1970,20231116,-43.55,1097,20240725,1.37,1627,-31.65,20240522,1097,1.37,20240725,1970,-43.55,20231116,1097,1.37,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,100326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1112,-18,5,-1.59,300976335,270369,272.55,1111,1128,1105,1469,791,1130,1113.21,3.11,0,32624,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,889,-8.42,1.28,12,0.34,-132.00,871.00,1970,20231116,-43.55,1097,20240725,1.37,1627,-31.65,20240522,1097,1.37,20240725,1970,-43.55,20231116,1097,1.37,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240730,090325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,-7,5,-0.62,164729615,148001,149.20,1111,1128,1111,1469,791,1130,1113.03,3.11,0,37130,1147,1138,1126,1117,1105,1143,1122,422,339,500,700,1,1,79927080,898,-8.51,1.29,12,0.19,-132.00,871.00,1970,20231116,-42.99,1097,20240725,2.37,1627,-30.98,20240522,1097,2.37,20240725,1970,-42.99,20231116,1097,2.37,20240725,1.95,N,016880,500,422 억,,2489135,N,N,0,N,00,N
20240729,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,6,2,0.53,111770757,99198,73.17,1118,1135,1114,1461,787,1124,1126.64,3.09,0,16293,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,903,-8.56,1.30,12,0.12,-132.00,871.00,1970,20231116,-42.64,1097,20240725,3.01,1627,-30.55,20240522,1097,3.01,20240725,1970,-42.64,20231116,1097,3.01,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1131,7,2,0.62,103971510,92295,68.08,1118,1135,1114,1461,787,1124,1126.51,3.09,0,17471,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,904,-8.57,1.30,12,0.12,-132.00,871.00,1970,20231116,-42.59,1097,20240725,3.10,1627,-30.49,20240522,1097,3.10,20240725,1970,-42.59,20231116,1097,3.10,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,140326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1133,9,2,0.80,84912078,75444,55.65,1118,1135,1114,1461,787,1124,1125.50,3.09,0,16359,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,906,-8.58,1.30,12,0.09,-132.00,871.00,1970,20231116,-42.49,1097,20240725,3.28,1627,-30.36,20240522,1097,3.28,20240725,1970,-42.49,20231116,1097,3.28,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,130330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,1,2,0.09,63425944,56406,41.61,1118,1135,1114,1461,787,1124,1124.45,3.09,0,11054,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,899,-8.52,1.29,12,0.07,-132.00,871.00,1970,20231116,-42.89,1097,20240725,2.55,1627,-30.85,20240522,1097,2.55,20240725,1970,-42.89,20231116,1097,2.55,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,1,2,0.09,52231179,46442,34.26,1118,1135,1114,1461,787,1124,1124.65,3.09,0,7734,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,899,-8.52,1.29,12,0.06,-132.00,871.00,1970,20231116,-42.89,1097,20240725,2.55,1627,-30.85,20240522,1097,2.55,20240725,1970,-42.89,20231116,1097,2.55,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,110324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1127,3,2,0.27,47112768,41890,30.90,1118,1135,1114,1461,787,1124,1124.68,3.09,0,7566,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,901,-8.54,1.29,12,0.05,-132.00,871.00,1970,20231116,-42.79,1097,20240725,2.73,1627,-30.73,20240522,1097,2.73,20240725,1970,-42.79,20231116,1097,2.73,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1128,4,2,0.36,31456599,27990,20.65,1118,1135,1114,1461,787,1124,1123.85,3.09,0,5227,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,902,-8.55,1.30,12,0.04,-132.00,871.00,1970,20231116,-42.74,1097,20240725,2.83,1627,-30.67,20240522,1097,2.83,20240725,1970,-42.74,20231116,1097,2.83,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240729,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-6,5,-0.53,3500458,3131,2.31,1118,1118,1118,1461,787,1124,1118.00,3.09,0,26,1135,1129,1121,1115,1107,1132,1118,422,337,500,690,1,1,79927080,894,-8.47,1.28,12,0.00,-132.00,871.00,1970,20231116,-43.25,1097,20240725,1.91,1627,-31.28,20240522,1097,1.91,20240725,1970,-43.25,20231116,1097,1.91,20240725,1.99,N,016880,500,422 억,,2472850,N,N,0,N,00,N
20240726,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1124,0,3,0.00,149842651,134041,39.42,1113,1127,1113,1461,787,1124,1117.63,3.09,0,-2167,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,898,-8.52,1.29,12,0.17,-132.00,871.00,1970,20231116,-42.94,1097,20240725,2.46,1627,-30.92,20240522,1097,2.46,20240725,1970,-42.94,20231116,1097,2.46,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1122,-2,5,-0.18,128847051,115311,33.91,1113,1127,1113,1461,787,1124,1117.39,3.09,0,-1695,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,897,-8.50,1.29,12,0.14,-132.00,871.00,1970,20231116,-43.05,1097,20240725,2.28,1627,-31.04,20240522,1097,2.28,20240725,1970,-43.05,20231116,1097,2.28,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,-1,5,-0.09,114215470,102252,30.07,1113,1127,1113,1461,787,1124,1117.00,3.09,0,-2694,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,898,-8.51,1.29,12,0.13,-132.00,871.00,1970,20231116,-42.99,1097,20240725,2.37,1627,-30.98,20240522,1097,2.37,20240725,1970,-42.99,20231116,1097,2.37,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-5,5,-0.44,87412720,78237,23.01,1113,1127,1113,1461,787,1124,1117.28,3.09,0,-1314,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,894,-8.48,1.28,12,0.10,-132.00,871.00,1970,20231116,-43.20,1097,20240725,2.01,1627,-31.22,20240522,1097,2.01,20240725,1970,-43.20,20231116,1097,2.01,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1120,-4,5,-0.36,81609496,73055,21.49,1113,1127,1113,1461,787,1124,1117.10,3.09,0,-37,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,895,-8.48,1.29,12,0.09,-132.00,871.00,1970,20231116,-43.15,1097,20240725,2.10,1627,-31.16,20240522,1097,2.10,20240725,1970,-43.15,20231116,1097,2.10,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,110321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1117,-7,5,-0.62,53418842,47766,14.05,1113,1127,1113,1461,787,1124,1118.34,3.09,0,-1446,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,893,-8.46,1.28,12,0.06,-132.00,871.00,1970,20231116,-43.30,1097,20240725,1.82,1627,-31.35,20240522,1097,1.82,20240725,1970,-43.30,20231116,1097,1.82,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1122,-2,5,-0.18,37490138,33509,9.86,1113,1127,1113,1461,787,1124,1118.81,3.09,0,-5484,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,897,-8.50,1.29,12,0.04,-132.00,871.00,1970,20231116,-43.05,1097,20240725,2.28,1627,-31.04,20240522,1097,2.28,20240725,1970,-43.05,20231116,1097,2.28,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240726,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-5,5,-0.44,12456508,11180,3.29,1113,1124,1113,1461,787,1124,1114.18,3.09,0,557,1154,1139,1118,1103,1082,1146,1110,422,337,500,690,1,1,79927080,894,-8.48,1.28,12,0.01,-132.00,871.00,1970,20231116,-43.20,1097,20240725,2.01,1627,-31.22,20240522,1097,2.01,20240725,1970,-43.20,20231116,1097,2.01,20240725,2.04,N,016880,500,422 억,,2470224,N,N,53,N,00,N
20240725,160320,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1124,9,2,0.81,368965504,332458,152.46,1111,1133,1097,1449,781,1115,1109.81,3.12,0,-34849,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,898,-8.52,1.29,12,0.42,-132.00,871.00,1970,20231116,-42.94,1097,20240725,2.46,1627,-30.92,20240522,1097,2.46,20240725,1970,-42.94,20231116,1097,2.46,20240725,2.03,N,016880,500,422 억,,2497348,N,N,53,N,00,N
20240725,150325,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1120,5,2,0.45,359940414,324416,148.77,1111,1133,1097,1449,781,1115,1109.50,3.12,0,-36335,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,895,-8.48,1.29,12,0.41,-132.00,871.00,1970,20231116,-43.15,1097,20240725,2.10,1627,-31.16,20240522,1097,2.10,20240725,1970,-43.15,20231116,1097,2.10,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,140322,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1124,9,2,0.81,346838195,312759,143.42,1111,1133,1097,1449,781,1115,1108.96,3.12,0,-44587,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,898,-8.52,1.29,12,0.39,-132.00,871.00,1970,20231116,-42.94,1097,20240725,2.46,1627,-30.92,20240522,1097,2.46,20240725,1970,-42.94,20231116,1097,2.46,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,130322,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1123,8,2,0.72,310187837,280205,128.49,1111,1127,1097,1449,781,1115,1107.00,3.12,0,-54471,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,898,-8.51,1.29,12,0.35,-132.00,871.00,1970,20231116,-42.99,1097,20240725,2.37,1627,-30.98,20240522,1097,2.37,20240725,1970,-42.99,20231116,1097,2.37,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,120323,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1112,-3,5,-0.27,262191568,237263,108.80,1111,1127,1097,1449,781,1115,1105.06,3.12,0,-81957,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,889,-8.42,1.28,12,0.30,-132.00,871.00,1970,20231116,-43.55,1097,20240725,1.37,1627,-31.65,20240522,1097,1.37,20240725,1970,-43.55,20231116,1097,1.37,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,110320,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1108,-7,5,-0.63,249497710,225801,103.55,1111,1127,1097,1449,781,1115,1104.94,3.12,0,-88533,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,886,-8.39,1.27,12,0.28,-132.00,871.00,1970,20231116,-43.76,1097,20240725,1.00,1627,-31.90,20240522,1097,1.00,20240725,1970,-43.76,20231116,1097,1.00,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,100321,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1102,-13,5,-1.17,207128901,187360,85.92,1111,1127,1097,1449,781,1115,1105.50,3.12,0,-95602,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,881,-8.35,1.27,12,0.23,-132.00,871.00,1970,20231116,-44.06,1097,20240725,0.46,1627,-32.27,20240522,1097,0.46,20240725,1970,-44.06,20231116,1097,0.46,20240725,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240725,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1113,-2,5,-0.18,7236216,6512,2.99,1111,1113,1111,1449,781,1115,1111.11,3.12,0,-481,1137,1125,1116,1104,1095,1132,1111,422,334,500,690,1,1,79927080,890,-8.43,1.28,12,0.01,-132.00,871.00,1970,20231116,-43.50,1100,20240419,1.18,1627,-31.59,20240522,1100,1.18,20240419,1970,-43.50,20231116,1100,1.18,20240419,2.03,N,016880,500,422 억,,2497348,N,N,0,N,00,N
20240724,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1115,-4,5,-0.36,242748038,217615,98.04,1107,1128,1107,1454,784,1119,1115.49,3.07,0,33183,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,891,-8.45,1.28,12,0.27,-132.00,871.00,1970,20231116,-43.40,1100,20240419,1.36,1627,-31.47,20240522,1100,1.36,20240419,1970,-43.40,20231116,1100,1.36,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-1,5,-0.09,228898441,205205,92.45,1107,1128,1107,1454,784,1119,1115.46,3.07,0,27392,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,894,-8.47,1.28,12,0.26,-132.00,871.00,1970,20231116,-43.25,1100,20240419,1.64,1627,-31.28,20240522,1100,1.64,20240419,1970,-43.25,20231116,1100,1.64,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,0,3,0.00,217825063,195306,87.99,1107,1128,1107,1454,784,1119,1115.30,3.07,0,25399,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,894,-8.48,1.28,12,0.24,-132.00,871.00,1970,20231116,-43.20,1100,20240419,1.73,1627,-31.22,20240522,1100,1.73,20240419,1970,-43.20,20231116,1100,1.73,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,130320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,4,2,0.36,180713767,162051,73.01,1107,1128,1107,1454,784,1119,1115.17,3.07,0,20463,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,898,-8.51,1.29,12,0.20,-132.00,871.00,1970,20231116,-42.99,1100,20240419,2.09,1627,-30.98,20240522,1100,2.09,20240419,1970,-42.99,20231116,1100,2.09,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,0,3,0.00,77356805,69239,31.19,1107,1128,1107,1454,784,1119,1117.24,3.07,0,12019,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,894,-8.48,1.28,12,0.09,-132.00,871.00,1970,20231116,-43.20,1100,20240419,1.73,1627,-31.22,20240522,1100,1.73,20240419,1970,-43.20,20231116,1100,1.73,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1121,2,2,0.18,65109316,58303,26.27,1107,1128,1107,1454,784,1119,1116.74,3.07,0,9821,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,896,-8.49,1.29,12,0.07,-132.00,871.00,1970,20231116,-43.10,1100,20240419,1.91,1627,-31.10,20240522,1100,1.91,20240419,1970,-43.10,20231116,1100,1.91,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1124,5,2,0.45,54202829,48564,21.88,1107,1128,1107,1454,784,1119,1116.11,3.07,0,11466,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,898,-8.52,1.29,12,0.06,-132.00,871.00,1970,20231116,-42.94,1100,20240419,2.18,1627,-30.92,20240522,1100,2.18,20240419,1970,-42.94,20231116,1100,2.18,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240724,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1114,-5,5,-0.45,14525769,13112,5.91,1107,1117,1107,1454,784,1119,1107.82,3.07,0,-1354,1145,1131,1120,1106,1095,1126,1101,422,335,500,690,1,1,79927080,890,-8.44,1.28,12,0.02,-132.00,871.00,1970,20231116,-43.45,1100,20240419,1.27,1627,-31.53,20240522,1100,1.27,20240419,1970,-43.45,20231116,1100,1.27,20240419,2.07,N,016880,500,422 억,,2454877,N,N,0,N,00,N
20240723,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-1,5,-0.09,242191332,216500,109.62,1120,1134,1109,1456,784,1120,1118.67,3.01,0,46158,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,894,-8.48,1.28,12,0.27,-132.00,871.00,1970,20231116,-43.20,1100,20240419,1.73,1627,-31.22,20240522,1100,1.73,20240419,1970,-43.20,20231116,1100,1.73,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,150326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1127,7,2,0.62,223296986,199664,101.10,1120,1134,1109,1456,784,1120,1118.36,3.01,0,53743,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,901,-8.54,1.29,12,0.25,-132.00,871.00,1970,20231116,-42.79,1100,20240419,2.45,1627,-30.73,20240522,1100,2.45,20240419,1970,-42.79,20231116,1100,2.45,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1126,6,2,0.54,215400039,192649,97.55,1120,1134,1109,1456,784,1120,1118.10,3.01,0,54190,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,900,-8.53,1.29,12,0.24,-132.00,871.00,1970,20231116,-42.84,1100,20240419,2.36,1627,-30.79,20240522,1100,2.36,20240419,1970,-42.84,20231116,1100,2.36,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1117,-3,5,-0.27,210097736,187925,95.15,1120,1134,1109,1456,784,1120,1117.99,3.01,0,53303,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,893,-8.46,1.28,12,0.24,-132.00,871.00,1970,20231116,-43.30,1100,20240419,1.55,1627,-31.35,20240522,1100,1.55,20240419,1970,-43.30,20231116,1100,1.55,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-2,5,-0.18,109407021,97336,49.29,1120,1134,1113,1456,784,1120,1124.01,3.01,0,-973,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,894,-8.47,1.28,12,0.12,-132.00,871.00,1970,20231116,-43.25,1100,20240419,1.64,1627,-31.28,20240522,1100,1.64,20240419,1970,-43.25,20231116,1100,1.64,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,3,2,0.27,83478604,74099,37.52,1120,1134,1115,1456,784,1120,1126.58,3.01,0,-1286,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,898,-8.51,1.29,12,0.09,-132.00,871.00,1970,20231116,-42.99,1100,20240419,2.09,1627,-30.98,20240522,1100,2.09,20240419,1970,-42.99,20231116,1100,2.09,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1128,8,2,0.71,37512772,33252,16.84,1120,1134,1120,1456,784,1120,1128.14,3.01,0,4071,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,902,-8.55,1.30,12,0.04,-132.00,871.00,1970,20231116,-42.74,1100,20240419,2.55,1627,-30.67,20240522,1100,2.55,20240419,1970,-42.74,20231116,1100,2.55,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240723,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1126,6,2,0.54,4947720,4416,2.24,1120,1126,1120,1456,784,1120,1120.41,3.01,0,-605,1146,1132,1124,1110,1102,1129,1107,422,336,500,690,1,1,79927080,900,-8.53,1.29,12,0.01,-132.00,871.00,1970,20231116,-42.84,1100,20240419,2.36,1627,-30.79,20240522,1100,2.36,20240419,1970,-42.84,20231116,1100,2.36,20240419,2.09,N,016880,500,422 억,,2407819,N,N,9980,N,00,N
20240722,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1120,-7,5,-0.62,221315174,197474,139.78,1122,1138,1116,1465,789,1127,1120.77,3.03,0,-13550,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,895,-8.48,1.29,12,0.25,-132.00,871.00,1970,20231116,-43.15,1100,20240419,1.82,1627,-31.16,20240522,1100,1.82,20240419,1970,-43.15,20231116,1100,1.82,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9980,N,00,N
20240722,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,-4,5,-0.35,187516595,167292,118.42,1122,1138,1116,1465,789,1127,1120.89,3.03,0,-16000,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,898,-8.51,1.29,12,0.21,-132.00,871.00,1970,20231116,-42.99,1100,20240419,2.09,1627,-30.98,20240522,1100,2.09,20240419,1970,-42.99,20231116,1100,2.09,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1122,-5,5,-0.44,158555363,141443,100.12,1122,1138,1116,1465,789,1127,1120.98,3.03,0,-31797,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,897,-8.50,1.29,12,0.18,-132.00,871.00,1970,20231116,-43.05,1100,20240419,2.00,1627,-31.04,20240522,1100,2.00,20240419,1970,-43.05,20231116,1100,2.00,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-9,5,-0.80,142803820,127372,90.16,1122,1138,1116,1465,789,1127,1121.16,3.03,0,-33040,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,894,-8.47,1.28,12,0.16,-132.00,871.00,1970,20231116,-43.25,1100,20240419,1.64,1627,-31.28,20240522,1100,1.64,20240419,1970,-43.25,20231116,1100,1.64,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1120,-7,5,-0.62,121489055,108307,76.67,1122,1138,1116,1465,789,1127,1121.71,3.03,0,-21953,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,895,-8.48,1.29,12,0.14,-132.00,871.00,1970,20231116,-43.15,1100,20240419,1.82,1627,-31.16,20240522,1100,1.82,20240419,1970,-43.15,20231116,1100,1.82,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1117,-10,5,-0.89,101475337,90406,63.99,1122,1138,1117,1465,789,1127,1122.44,3.03,0,-16175,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,893,-8.46,1.28,12,0.11,-132.00,871.00,1970,20231116,-43.30,1100,20240419,1.55,1627,-31.35,20240522,1100,1.55,20240419,1970,-43.30,20231116,1100,1.55,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,100318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1129,2,2,0.18,24597515,21840,15.46,1122,1138,1122,1465,789,1127,1126.26,3.03,0,-76,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,902,-8.55,1.30,12,0.03,-132.00,871.00,1970,20231116,-42.69,1100,20240419,2.64,1627,-30.61,20240522,1100,2.64,20240419,1970,-42.69,20231116,1100,2.64,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240722,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1122,-5,5,-0.44,4352899,3870,2.74,1122,1127,1122,1465,789,1127,1124.78,3.03,0,1235,1141,1133,1127,1119,1113,1131,1117,422,338,500,690,1,1,79927080,897,-8.50,1.29,12,0.00,-132.00,871.00,1970,20231116,-43.05,1100,20240419,2.00,1627,-31.04,20240522,1100,2.00,20240419,1970,-43.05,20231116,1100,2.00,20240419,2.12,N,016880,500,422 억,,2423893,N,N,9458,N,00,N
20240719,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1127,-5,5,-0.44,154921217,137691,60.72,1131,1135,1121,1471,793,1132,1125.14,3.04,0,-8840,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,901,-8.54,1.29,12,0.17,-132.00,871.00,1970,20231116,-42.79,1100,20240419,2.45,1627,-30.73,20240522,1100,2.45,20240419,1970,-42.79,20231116,1100,2.45,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9458,N,00,N
20240719,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1126,-6,5,-0.53,115897859,102956,45.40,1131,1135,1122,1471,793,1132,1125.70,3.04,0,-8975,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,900,-8.53,1.29,12,0.13,-132.00,871.00,1970,20231116,-42.84,1100,20240419,2.36,1627,-30.79,20240522,1100,2.36,20240419,1970,-42.84,20231116,1100,2.36,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,-7,5,-0.62,106889802,94951,41.87,1131,1135,1122,1471,793,1132,1125.74,3.04,0,-11242,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,899,-8.52,1.29,12,0.12,-132.00,871.00,1970,20231116,-42.89,1100,20240419,2.27,1627,-30.85,20240522,1100,2.27,20240419,1970,-42.89,20231116,1100,2.27,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,-2,5,-0.18,100482863,89245,39.36,1131,1135,1123,1471,793,1132,1125.92,3.04,0,-10746,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,903,-8.56,1.30,12,0.11,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,120312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,-9,5,-0.80,73489046,65236,28.77,1131,1135,1123,1471,793,1132,1126.51,3.04,0,-9839,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,898,-8.51,1.29,12,0.08,-132.00,871.00,1970,20231116,-42.99,1100,20240419,2.09,1627,-30.98,20240522,1100,2.09,20240419,1970,-42.99,20231116,1100,2.09,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1123,-9,5,-0.80,66368248,58899,25.97,1131,1135,1123,1471,793,1132,1126.81,3.04,0,-8896,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,898,-8.51,1.29,12,0.07,-132.00,871.00,1970,20231116,-42.99,1100,20240419,2.09,1627,-30.98,20240522,1100,2.09,20240419,1970,-42.99,20231116,1100,2.09,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1132,0,3,0.00,32063548,28410,12.53,1131,1135,1125,1471,793,1132,1128.60,3.04,0,-7957,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,905,-8.58,1.30,12,0.04,-132.00,871.00,1970,20231116,-42.54,1100,20240419,2.91,1627,-30.42,20240522,1100,2.91,20240419,1970,-42.54,20231116,1100,2.91,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240719,090325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1132,0,3,0.00,11079089,9797,4.32,1131,1132,1130,1471,793,1132,1130.87,3.04,0,-7124,1156,1143,1132,1119,1108,1144,1120,422,339,500,700,1,1,79927080,905,-8.58,1.30,12,0.01,-132.00,871.00,1970,20231116,-42.54,1100,20240419,2.91,1627,-30.42,20240522,1100,2.91,20240419,1970,-42.54,20231116,1100,2.91,20240419,2.15,N,016880,500,422 억,,2432880,N,N,9547,N,00,N
20240718,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1132,-10,5,-0.88,253677585,224701,116.87,1132,1145,1121,1484,800,1142,1128.93,3.11,0,-42945,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,905,-8.58,1.30,12,0.28,-132.00,871.00,1970,20231116,-42.54,1100,20240419,2.91,1627,-30.42,20240522,1100,2.91,20240419,1970,-42.54,20231116,1100,2.91,20240419,2.19,N,016880,500,422 억,,2485213,N,N,9547,N,00,N
20240718,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,-12,5,-1.05,238144192,210971,109.73,1132,1145,1121,1484,800,1142,1128.77,3.11,0,-42812,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,903,-8.56,1.30,12,0.26,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1126,-16,5,-1.40,174427529,154493,80.36,1132,1145,1121,1484,800,1142,1128.99,3.11,0,-29792,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,900,-8.53,1.29,12,0.19,-132.00,871.00,1970,20231116,-42.84,1100,20240419,2.36,1627,-30.79,20240522,1100,2.36,20240419,1970,-42.84,20231116,1100,2.36,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,130311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1133,-9,5,-0.79,129720645,114776,59.70,1132,1145,1121,1484,800,1142,1130.16,3.11,0,-12045,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,906,-8.58,1.30,12,0.14,-132.00,871.00,1970,20231116,-42.49,1100,20240419,3.00,1627,-30.36,20240522,1100,3.00,20240419,1970,-42.49,20231116,1100,3.00,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1129,-13,5,-1.14,117898432,104311,54.26,1132,1145,1121,1484,800,1142,1130.20,3.11,0,-9909,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,902,-8.55,1.30,12,0.13,-132.00,871.00,1970,20231116,-42.69,1100,20240419,2.64,1627,-30.61,20240522,1100,2.64,20240419,1970,-42.69,20231116,1100,2.64,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1133,-9,5,-0.79,100388705,88812,46.19,1132,1145,1121,1484,800,1142,1130.28,3.11,0,-9908,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,906,-8.58,1.30,12,0.11,-132.00,871.00,1970,20231116,-42.49,1100,20240419,3.00,1627,-30.36,20240522,1100,3.00,20240419,1970,-42.49,20231116,1100,3.00,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1132,-10,5,-0.88,90311196,79896,41.56,1132,1145,1121,1484,800,1142,1130.29,3.11,0,-9667,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,905,-8.58,1.30,12,0.10,-132.00,871.00,1970,20231116,-42.54,1100,20240419,2.91,1627,-30.42,20240522,1100,2.91,20240419,1970,-42.54,20231116,1100,2.91,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240718,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1136,-6,5,-0.53,6678346,5880,3.06,1132,1145,1132,1484,800,1142,1135.19,3.11,0,-914,1173,1157,1144,1128,1115,1165,1136,422,342,500,700,1,1,79927080,908,-8.61,1.30,12,0.01,-132.00,871.00,1970,20231116,-42.34,1100,20240419,3.27,1627,-30.18,20240522,1100,3.27,20240419,1970,-42.34,20231116,1100,3.27,20240419,2.19,N,016880,500,422 억,,2485213,N,N,14,N,00,N
20240717,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,4,2,0.35,215802074,188405,108.33,1140,1160,1131,1479,797,1138,1145.44,3.10,0,6209,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,913,-8.65,1.31,12,0.24,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.22,N,016880,500,422 억,,2473774,N,N,14,N,00,N
20240717,150326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,4,2,0.35,200615846,175113,100.69,1140,1160,1131,1479,797,1138,1145.64,3.10,0,8640,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,913,-8.65,1.31,12,0.22,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1143,5,2,0.44,130646067,113868,65.48,1140,1160,1131,1479,797,1138,1147.35,3.10,0,1872,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,914,-8.66,1.31,12,0.14,-132.00,871.00,1970,20231116,-41.98,1100,20240419,3.91,1627,-29.75,20240522,1100,3.91,20240419,1970,-41.98,20231116,1100,3.91,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1143,5,2,0.44,116050368,101100,58.13,1140,1160,1131,1479,797,1138,1147.88,3.10,0,1985,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,914,-8.66,1.31,12,0.13,-132.00,871.00,1970,20231116,-41.98,1100,20240419,3.91,1627,-29.75,20240522,1100,3.91,20240419,1970,-41.98,20231116,1100,3.91,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,11,2,0.97,102901583,89614,51.53,1140,1160,1131,1479,797,1138,1148.28,3.10,0,822,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,918,-8.70,1.32,12,0.11,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,110323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,9,2,0.79,87057230,75831,43.60,1140,1160,1131,1479,797,1138,1148.04,3.10,0,-2452,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,917,-8.69,1.32,12,0.09,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1152,14,2,1.23,48174240,41810,24.04,1140,1160,1140,1479,797,1138,1152.22,3.10,0,-697,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,921,-8.73,1.32,12,0.05,-132.00,871.00,1970,20231116,-41.52,1100,20240419,4.73,1627,-29.19,20240522,1100,4.73,20240419,1970,-41.52,20231116,1100,4.73,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240717,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,8,2,0.70,1592900,1392,0.80,1140,1148,1140,1479,797,1138,1144.32,3.10,0,-1000,1177,1157,1146,1126,1115,1152,1121,422,341,500,700,1,1,79927080,916,-8.68,1.32,12,0.00,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.22,N,016880,500,422 억,,2473774,N,N,0,N,00,N
20240716,160324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1138,-12,5,-1.04,192226127,168540,97.81,1150,1166,1135,1495,805,1150,1140.55,3.11,0,-12682,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,910,-8.62,1.31,12,0.21,-132.00,871.00,1970,20231116,-42.23,1100,20240419,3.45,1627,-30.06,20240522,1100,3.45,20240419,1970,-42.23,20231116,1100,3.45,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,150328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1144,-6,5,-0.52,177371394,155495,90.24,1150,1166,1135,1495,805,1150,1140.69,3.11,0,-11329,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,914,-8.67,1.31,12,0.19,-132.00,871.00,1970,20231116,-41.93,1100,20240419,4.00,1627,-29.69,20240522,1100,4.00,20240419,1970,-41.93,20231116,1100,4.00,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,140327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1144,-6,5,-0.52,161967920,142001,82.41,1150,1166,1135,1495,805,1150,1140.61,3.11,0,-8795,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,914,-8.67,1.31,12,0.18,-132.00,871.00,1970,20231116,-41.93,1100,20240419,4.00,1627,-29.69,20240522,1100,4.00,20240419,1970,-41.93,20231116,1100,4.00,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,130326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,-10,5,-0.87,151219653,132569,76.93,1150,1166,1135,1495,805,1150,1140.69,3.11,0,-7808,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,911,-8.64,1.31,12,0.17,-132.00,871.00,1970,20231116,-42.13,1100,20240419,3.64,1627,-29.93,20240522,1100,3.64,20240419,1970,-42.13,20231116,1100,3.64,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,120326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1139,-11,5,-0.96,125112804,109605,63.61,1150,1166,1135,1495,805,1150,1141.49,3.11,0,-7559,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,910,-8.63,1.31,12,0.14,-132.00,871.00,1970,20231116,-42.18,1100,20240419,3.55,1627,-29.99,20240522,1100,3.55,20240419,1970,-42.18,20231116,1100,3.55,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,110326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,-8,5,-0.70,109239683,95695,55.53,1150,1166,1135,1495,805,1150,1141.54,3.11,0,-2582,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,913,-8.65,1.31,12,0.12,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,100326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,-4,5,-0.35,64510967,56351,32.70,1150,1166,1139,1495,805,1150,1144.81,3.11,0,-1917,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,916,-8.68,1.32,12,0.07,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240716,090324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1160,10,2,0.87,897015,780,0.45,1150,1160,1150,1495,805,1150,1150.02,3.11,0,-86,1185,1167,1156,1138,1127,1162,1133,422,345,500,710,1,1,79927080,927,-8.79,1.33,12,0.00,-132.00,871.00,1970,20231116,-41.12,1100,20240419,5.45,1627,-28.70,20240522,1100,5.45,20240419,1970,-41.12,20231116,1100,5.45,20240419,2.26,N,016880,500,422 억,,2485858,N,N,6,N,00,N
20240715,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,-12,5,-1.03,195974011,170106,74.27,1174,1174,1145,1510,814,1162,1152.07,3.18,0,-54892,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,919,-8.71,1.32,12,0.21,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.28,N,016880,500,422 억,,2539198,N,N,6,N,00,N
20240715,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1154,-8,5,-0.69,176995266,153627,67.08,1174,1174,1145,1510,814,1162,1152.11,3.18,0,-50044,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,922,-8.74,1.32,12,0.19,-132.00,871.00,1970,20231116,-41.42,1100,20240419,4.91,1627,-29.07,20240522,1100,4.91,20240419,1970,-41.42,20231116,1100,4.91,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,140322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1153,-9,5,-0.77,161128338,139872,61.07,1174,1174,1145,1510,814,1162,1151.97,3.18,0,-46270,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,922,-8.73,1.32,12,0.17,-132.00,871.00,1970,20231116,-41.47,1100,20240419,4.82,1627,-29.13,20240522,1100,4.82,20240419,1970,-41.47,20231116,1100,4.82,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1152,-10,5,-0.86,145318361,126110,55.06,1174,1174,1145,1510,814,1162,1152.31,3.18,0,-43955,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,921,-8.73,1.32,12,0.16,-132.00,871.00,1970,20231116,-41.52,1100,20240419,4.73,1627,-29.19,20240522,1100,4.73,20240419,1970,-41.52,20231116,1100,4.73,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,-13,5,-1.12,137899438,119664,52.25,1174,1174,1145,1510,814,1162,1152.39,3.18,0,-42153,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,918,-8.70,1.32,12,0.15,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,-12,5,-1.03,134147424,116398,50.82,1174,1174,1145,1510,814,1162,1152.49,3.18,0,-41147,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,919,-8.71,1.32,12,0.15,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1153,-9,5,-0.77,88046144,76253,33.29,1174,1174,1149,1510,814,1162,1154.66,3.18,0,-31042,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,922,-8.73,1.32,12,0.10,-132.00,871.00,1970,20231116,-41.47,1100,20240419,4.82,1627,-29.13,20240522,1100,4.82,20240419,1970,-41.47,20231116,1100,4.82,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240715,090323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1170,8,2,0.69,15035220,12902,5.63,1174,1174,1159,1510,814,1162,1165.34,3.18,0,-4019,1187,1174,1157,1144,1127,1181,1151,422,348,500,720,1,1,79927080,935,-8.86,1.34,12,0.02,-132.00,871.00,1970,20231116,-40.61,1100,20240419,6.36,1627,-28.09,20240522,1100,6.36,20240419,1970,-40.61,20231116,1100,6.36,20240419,2.28,N,016880,500,422 억,,2539198,N,N,1939,N,00,N
20240712,160320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1162,15,2,1.31,259301780,224255,187.28,1140,1170,1140,1491,803,1147,1156.24,3.19,0,61445,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,929,-8.80,1.33,12,0.28,-132.00,871.00,1970,20231116,-41.02,1100,20240419,5.64,1627,-28.58,20240522,1100,5.64,20240419,1970,-41.02,20231116,1100,5.64,20240419,2.30,N,016880,500,422 억,,2546940,N,N,1939,N,00,N
20240712,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1163,16,2,1.39,184330821,159906,133.54,1140,1168,1140,1491,803,1147,1152.74,3.19,0,47649,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,930,-8.81,1.34,12,0.20,-132.00,871.00,1970,20231116,-40.96,1100,20240419,5.73,1627,-28.52,20240522,1100,5.73,20240419,1970,-40.96,20231116,1100,5.73,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1148,1,2,0.09,79656938,69486,58.03,1140,1153,1140,1491,803,1147,1146.37,3.19,0,11195,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,918,-8.70,1.32,12,0.09,-132.00,871.00,1970,20231116,-41.73,1100,20240419,4.36,1627,-29.44,20240522,1100,4.36,20240419,1970,-41.73,20231116,1100,4.36,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,0,3,0.00,66414522,57945,48.39,1140,1153,1140,1491,803,1147,1146.16,3.19,0,11977,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,917,-8.69,1.32,12,0.07,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1148,1,2,0.09,57811884,50451,42.13,1140,1153,1140,1491,803,1147,1145.90,3.19,0,12028,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,918,-8.70,1.32,12,0.06,-132.00,871.00,1970,20231116,-41.73,1100,20240419,4.36,1627,-29.44,20240522,1100,4.36,20240419,1970,-41.73,20231116,1100,4.36,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1152,5,2,0.44,55636981,48558,40.55,1140,1153,1140,1491,803,1147,1145.78,3.19,0,11664,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,921,-8.73,1.32,12,0.06,-132.00,871.00,1970,20231116,-41.52,1100,20240419,4.73,1627,-29.19,20240522,1100,4.73,20240419,1970,-41.52,20231116,1100,4.73,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,2,2,0.17,33400064,29169,24.36,1140,1153,1140,1491,803,1147,1145.05,3.19,0,8925,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,918,-8.70,1.32,12,0.04,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240712,090320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,-7,5,-0.61,12534307,10995,9.18,1140,1147,1140,1491,803,1147,1140.00,3.19,0,4579,1170,1158,1150,1138,1130,1154,1134,422,344,500,710,1,1,79927080,911,-8.64,1.31,12,0.01,-132.00,871.00,1970,20231116,-42.13,1100,20240419,3.64,1627,-29.93,20240522,1100,3.64,20240419,1970,-42.13,20231116,1100,3.64,20240419,2.30,N,016880,500,422 억,,2546940,N,N,149,N,00,N
20240711,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,-7,5,-0.61,135533354,117830,71.22,1150,1162,1142,1500,808,1154,1150.24,3.23,0,-30981,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,917,-8.69,1.32,12,0.15,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.29,N,016880,500,422 억,,2577769,N,N,149,N,00,N
20240711,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,-5,5,-0.43,128045182,111308,67.28,1150,1162,1142,1500,808,1154,1150.37,3.23,0,-29855,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,918,-8.70,1.32,12,0.14,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,140321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1148,-6,5,-0.52,107497029,93391,56.45,1150,1162,1144,1500,808,1154,1151.04,3.23,0,-29529,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,918,-8.70,1.32,12,0.12,-132.00,871.00,1970,20231116,-41.73,1100,20240419,4.36,1627,-29.44,20240522,1100,4.36,20240419,1970,-41.73,20231116,1100,4.36,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,-8,5,-0.69,93534835,81203,49.08,1150,1162,1145,1500,808,1154,1151.86,3.23,0,-26835,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,916,-8.68,1.32,12,0.10,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1153,-1,5,-0.09,67687344,58727,35.50,1150,1162,1146,1500,808,1154,1152.58,3.23,0,-26077,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,922,-8.73,1.32,12,0.07,-132.00,871.00,1970,20231116,-41.47,1100,20240419,4.82,1627,-29.13,20240522,1100,4.82,20240419,1970,-41.47,20231116,1100,4.82,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,-4,5,-0.35,57664778,50011,30.23,1150,1162,1149,1500,808,1154,1153.04,3.23,0,-23111,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,919,-8.71,1.32,12,0.06,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1157,3,2,0.26,26578888,23016,13.91,1150,1162,1150,1500,808,1154,1154.80,3.23,0,-2386,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,925,-8.77,1.33,12,0.03,-132.00,871.00,1970,20231116,-41.27,1100,20240419,5.18,1627,-28.89,20240522,1100,5.18,20240419,1970,-41.27,20231116,1100,5.18,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240711,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1157,3,2,0.26,4005773,3466,2.09,1150,1157,1150,1500,808,1154,1155.73,3.23,0,1602,1170,1161,1148,1139,1126,1166,1144,422,346,500,710,1,1,79927080,925,-8.77,1.33,12,0.00,-132.00,871.00,1970,20231116,-41.27,1100,20240419,5.18,1627,-28.89,20240522,1100,5.18,20240419,1970,-41.27,20231116,1100,5.18,20240419,2.29,N,016880,500,422 억,,2577769,N,N,72,N,00,N
20240710,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1154,7,2,0.61,187083084,163657,70.45,1142,1157,1135,1491,803,1147,1143.14,3.21,0,21315,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,922,-8.74,1.32,12,0.20,-132.00,871.00,1970,20231116,-41.42,1100,20240419,4.91,1627,-29.07,20240522,1100,4.91,20240419,1970,-41.42,20231116,1100,4.91,20240419,2.34,N,016880,500,422 억,,2564406,N,N,72,N,00,N
20240710,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1155,8,2,0.70,181512254,158834,68.38,1142,1157,1135,1491,803,1147,1142.78,3.21,0,22254,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,923,-8.75,1.33,12,0.20,-132.00,871.00,1970,20231116,-41.37,1100,20240419,5.00,1627,-29.01,20240522,1100,5.00,20240419,1970,-41.37,20231116,1100,5.00,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,0,3,0.00,144527573,126726,54.56,1142,1150,1135,1491,803,1147,1140.47,3.21,0,20830,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,917,-8.69,1.32,12,0.16,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1139,-8,5,-0.70,104054271,91296,39.30,1142,1150,1135,1491,803,1147,1139.75,3.21,0,4825,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,910,-8.63,1.31,12,0.11,-132.00,871.00,1970,20231116,-42.18,1100,20240419,3.55,1627,-29.99,20240522,1100,3.55,20240419,1970,-42.18,20231116,1100,3.55,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,-5,5,-0.44,73289909,64243,27.66,1142,1150,1137,1491,803,1147,1140.82,3.21,0,4584,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,913,-8.65,1.31,12,0.08,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1144,-3,5,-0.26,62026914,54367,23.40,1142,1150,1137,1491,803,1147,1140.89,3.21,0,5098,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,914,-8.67,1.31,12,0.07,-132.00,871.00,1970,20231116,-41.93,1100,20240419,4.00,1627,-29.69,20240522,1100,4.00,20240419,1970,-41.93,20231116,1100,4.00,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1144,-3,5,-0.26,43158840,37821,16.28,1142,1150,1137,1491,803,1147,1141.13,3.21,0,5111,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,914,-8.67,1.31,12,0.05,-132.00,871.00,1970,20231116,-41.93,1100,20240419,4.00,1627,-29.69,20240522,1100,4.00,20240419,1970,-41.93,20231116,1100,4.00,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240710,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,0,3,0.00,7033388,6155,2.65,1142,1150,1142,1491,803,1147,1142.71,3.21,0,612,1177,1161,1148,1132,1119,1170,1141,422,344,500,710,1,1,79927080,917,-8.69,1.32,12,0.01,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.34,N,016880,500,422 억,,2564406,N,N,69,N,00,N
20240709,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,1,2,0.09,263763811,229227,105.49,1135,1164,1135,1489,803,1146,1150.67,3.16,0,34971,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,917,-8.69,1.32,12,0.29,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.39,N,016880,500,422 억,,2526264,N,N,69,N,00,N
20240709,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1151,5,2,0.44,245349440,213208,98.12,1135,1164,1135,1489,803,1146,1150.75,3.16,0,31817,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,920,-8.72,1.32,12,0.27,-132.00,871.00,1970,20231116,-41.57,1100,20240419,4.64,1627,-29.26,20240522,1100,4.64,20240419,1970,-41.57,20231116,1100,4.64,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,4,2,0.35,220559351,191666,88.20,1135,1164,1135,1489,803,1146,1150.75,3.16,0,29601,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,919,-8.71,1.32,12,0.24,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,0,3,0.00,205535286,178585,82.18,1135,1164,1135,1489,803,1146,1150.91,3.16,0,25953,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,916,-8.68,1.32,12,0.22,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,120321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,-4,5,-0.35,193603734,168156,77.38,1135,1164,1135,1489,803,1146,1151.33,3.16,0,23010,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,913,-8.65,1.31,12,0.21,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,110319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1152,6,2,0.52,144920299,125527,57.77,1135,1164,1135,1489,803,1146,1154.50,3.16,0,21219,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,921,-8.73,1.32,12,0.16,-132.00,871.00,1970,20231116,-41.52,1100,20240419,4.73,1627,-29.19,20240522,1100,4.73,20240419,1970,-41.52,20231116,1100,4.73,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1159,13,2,1.13,116604115,100951,46.46,1135,1164,1135,1489,803,1146,1155.06,3.16,0,24301,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,926,-8.78,1.33,12,0.13,-132.00,871.00,1970,20231116,-41.17,1100,20240419,5.36,1627,-28.76,20240522,1100,5.36,20240419,1970,-41.17,20231116,1100,5.36,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240709,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,4,2,0.35,16599963,14555,6.70,1135,1150,1135,1489,803,1146,1140.50,3.16,0,4425,1177,1161,1139,1123,1101,1169,1131,422,343,500,710,1,1,79927080,919,-8.71,1.32,12,0.02,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.39,N,016880,500,422 억,,2526264,N,N,90,N,00,N
20240708,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,24,2,2.14,242385103,212491,78.07,1117,1155,1117,1458,786,1122,1140.68,3.05,0,72321,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,916,-8.68,1.32,12,0.27,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,24,2,2.14,230398651,202031,74.23,1117,1155,1117,1458,786,1122,1140.42,3.05,0,68794,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,916,-8.68,1.32,12,0.25,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,27,2,2.41,223443160,195976,72.00,1117,1155,1117,1458,786,1122,1140.17,3.05,0,66998,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,918,-8.70,1.32,12,0.25,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1147,25,2,2.23,185249986,162724,59.79,1117,1155,1117,1458,786,1122,1138.44,3.05,0,50229,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,917,-8.69,1.32,12,0.20,-132.00,871.00,1970,20231116,-41.78,1100,20240419,4.27,1627,-29.50,20240522,1100,4.27,20240419,1970,-41.78,20231116,1100,4.27,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1145,23,2,2.05,155286520,136530,50.16,1117,1155,1117,1458,786,1122,1137.39,3.05,0,42791,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,915,-8.67,1.31,12,0.17,-132.00,871.00,1970,20231116,-41.88,1100,20240419,4.09,1627,-29.63,20240522,1100,4.09,20240419,1970,-41.88,20231116,1100,4.09,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1137,15,2,1.34,144346569,126967,46.65,1117,1155,1117,1458,786,1122,1136.89,3.05,0,39139,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,909,-8.61,1.31,12,0.16,-132.00,871.00,1970,20231116,-42.28,1100,20240419,3.36,1627,-30.12,20240522,1100,3.36,20240419,1970,-42.28,20231116,1100,3.36,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1149,27,2,2.41,112529893,99092,36.41,1117,1155,1117,1458,786,1122,1135.62,3.05,0,35104,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,918,-8.70,1.32,12,0.12,-132.00,871.00,1970,20231116,-41.68,1100,20240419,4.45,1627,-29.38,20240522,1100,4.45,20240419,1970,-41.68,20231116,1100,4.45,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240708,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,8,2,0.71,18994627,16984,6.24,1117,1132,1117,1458,786,1122,1118.36,3.05,0,4099,1142,1131,1124,1113,1106,1128,1110,422,336,500,690,1,1,79927080,903,-8.56,1.30,12,0.02,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.43,N,016880,500,422 억,,2439072,N,N,90,N,00,N
20240705,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1122,-3,5,-0.27,305603144,271779,85.50,1125,1135,1117,1462,788,1125,1124.46,3.15,0,-74273,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,897,-8.50,1.29,12,0.34,-132.00,871.00,1970,20231116,-43.05,1100,20240419,2.00,1627,-31.04,20240522,1100,2.00,20240419,1970,-43.05,20231116,1100,2.00,20240419,2.48,N,016880,500,422 억,,2518615,N,N,90,N,00,N
20240705,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,0,3,0.00,283614043,252188,79.34,1125,1135,1117,1462,788,1125,1124.61,3.15,0,-60856,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,899,-8.52,1.29,12,0.32,-132.00,871.00,1970,20231116,-42.89,1100,20240419,2.27,1627,-30.85,20240522,1100,2.27,20240419,1970,-42.89,20231116,1100,2.27,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1127,2,2,0.18,118778775,105212,33.10,1125,1135,1125,1462,788,1125,1128.95,3.15,0,-30033,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,901,-8.54,1.29,12,0.13,-132.00,871.00,1970,20231116,-42.79,1100,20240419,2.45,1627,-30.73,20240522,1100,2.45,20240419,1970,-42.79,20231116,1100,2.45,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,5,2,0.44,91872671,81370,25.60,1125,1135,1125,1462,788,1125,1129.07,3.15,0,-26499,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,903,-8.56,1.30,12,0.10,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,5,2,0.44,77625811,68781,21.64,1125,1134,1125,1462,788,1125,1128.59,3.15,0,-18939,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,903,-8.56,1.30,12,0.09,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1129,4,2,0.36,49999029,44308,13.94,1125,1134,1125,1462,788,1125,1128.44,3.15,0,-8975,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,902,-8.55,1.30,12,0.06,-132.00,871.00,1970,20231116,-42.69,1100,20240419,2.64,1627,-30.61,20240522,1100,2.64,20240419,1970,-42.69,20231116,1100,2.64,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1129,4,2,0.36,28254957,25031,7.87,1125,1134,1125,1462,788,1125,1128.80,3.15,0,-1430,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,902,-8.55,1.30,12,0.03,-132.00,871.00,1970,20231116,-42.69,1100,20240419,2.64,1627,-30.61,20240522,1100,2.64,20240419,1970,-42.69,20231116,1100,2.64,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240705,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,0,3,0.00,2692180,2393,0.75,1125,1130,1125,1462,788,1125,1125.02,3.15,0,435,1163,1143,1134,1114,1105,1139,1110,422,337,500,690,1,1,79927080,899,-8.52,1.29,12,0.00,-132.00,871.00,1970,20231116,-42.89,1100,20240419,2.27,1627,-30.85,20240522,1100,2.27,20240419,1970,-42.89,20231116,1100,2.27,20240419,2.48,N,016880,500,422 억,,2518615,N,N,75,N,00,N
20240704,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1125,-15,5,-1.32,355593886,314200,80.45,1140,1154,1125,1482,798,1140,1131.76,3.22,0,-56021,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,899,-8.52,1.29,12,0.39,-132.00,871.00,1970,20231116,-42.89,1100,20240419,2.27,1627,-30.85,20240522,1100,2.27,20240419,1970,-42.89,20231116,1100,2.27,20240419,2.48,N,016880,500,422 억,,2576750,N,N,75,N,00,N
20240704,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1127,-13,5,-1.14,337969063,298538,76.44,1140,1154,1125,1482,798,1140,1132.08,3.22,0,-52413,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,901,-8.54,1.29,12,0.37,-132.00,871.00,1970,20231116,-42.79,1100,20240419,2.45,1627,-30.73,20240522,1100,2.45,20240419,1970,-42.79,20231116,1100,2.45,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,-10,5,-0.88,273835884,241601,61.86,1140,1154,1127,1482,798,1140,1133.42,3.22,0,-44203,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,903,-8.56,1.30,12,0.30,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,130316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1132,-8,5,-0.70,210748979,185731,47.55,1140,1154,1128,1482,798,1140,1134.70,3.22,0,-35426,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,905,-8.58,1.30,12,0.23,-132.00,871.00,1970,20231116,-42.54,1100,20240419,2.91,1627,-30.42,20240522,1100,2.91,20240419,1970,-42.54,20231116,1100,2.91,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1130,-10,5,-0.88,170469598,150101,38.43,1140,1154,1128,1482,798,1140,1135.70,3.22,0,-26515,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,903,-8.56,1.30,12,0.19,-132.00,871.00,1970,20231116,-42.64,1100,20240419,2.73,1627,-30.55,20240522,1100,2.73,20240419,1970,-42.64,20231116,1100,2.73,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1136,-4,5,-0.35,94451832,82919,21.23,1140,1154,1132,1482,798,1140,1139.09,3.22,0,-6912,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,908,-8.61,1.30,12,0.10,-132.00,871.00,1970,20231116,-42.34,1100,20240419,3.27,1627,-30.18,20240522,1100,3.27,20240419,1970,-42.34,20231116,1100,3.27,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1143,3,2,0.26,67468907,59244,15.17,1140,1154,1132,1482,798,1140,1138.83,3.22,0,-6264,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,914,-8.66,1.31,12,0.07,-132.00,871.00,1970,20231116,-41.98,1100,20240419,3.91,1627,-29.75,20240522,1100,3.91,20240419,1970,-41.98,20231116,1100,3.91,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240704,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1154,14,2,1.23,8310170,7286,1.87,1140,1154,1140,1482,798,1140,1140.57,3.22,0,1781,1170,1154,1147,1131,1124,1151,1128,422,342,500,700,1,1,79927080,922,-8.74,1.32,12,0.01,-132.00,871.00,1970,20231116,-41.42,1100,20240419,4.91,1627,-29.07,20240522,1100,4.91,20240419,1970,-41.42,20231116,1100,4.91,20240419,2.48,N,016880,500,422 억,,2576750,N,N,81,N,00,N
20240703,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,-16,5,-1.38,439448648,383751,114.91,1150,1163,1140,1502,810,1156,1145.15,3.25,0,-21262,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,911,-8.64,1.31,12,0.48,-132.00,871.00,1970,20231116,-42.13,1100,20240419,3.64,1627,-29.93,20240522,1100,3.64,20240419,1970,-42.13,20231116,1100,3.64,20240419,2.51,N,016880,500,422 억,,2597922,N,N,81,N,00,N
20240703,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,-16,5,-1.38,380511713,332094,99.44,1150,1163,1140,1502,810,1156,1145.79,3.25,0,-3120,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,911,-8.64,1.31,12,0.42,-132.00,871.00,1970,20231116,-42.13,1100,20240419,3.64,1627,-29.93,20240522,1100,3.64,20240419,1970,-42.13,20231116,1100,3.64,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,-10,5,-0.87,298508259,260243,77.93,1150,1163,1140,1502,810,1156,1147.04,3.25,0,-4684,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,916,-8.68,1.32,12,0.33,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,-6,5,-0.52,283923900,247515,74.12,1150,1163,1140,1502,810,1156,1147.10,3.25,0,-4574,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,919,-8.71,1.32,12,0.31,-132.00,871.00,1970,20231116,-41.62,1100,20240419,4.55,1627,-29.32,20240522,1100,4.55,20240419,1970,-41.62,20231116,1100,4.55,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1146,-10,5,-0.87,262740085,229088,68.60,1150,1163,1140,1502,810,1156,1146.90,3.25,0,457,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,916,-8.68,1.32,12,0.29,-132.00,871.00,1970,20231116,-41.83,1100,20240419,4.18,1627,-29.56,20240522,1100,4.18,20240419,1970,-41.83,20231116,1100,4.18,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1142,-14,5,-1.21,214596938,186934,55.98,1150,1163,1140,1502,810,1156,1147.98,3.25,0,2221,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,913,-8.65,1.31,12,0.23,-132.00,871.00,1970,20231116,-42.03,1100,20240419,3.82,1627,-29.81,20240522,1100,3.82,20240419,1970,-42.03,20231116,1100,3.82,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1155,-1,5,-0.09,60186543,52127,15.61,1150,1163,1150,1502,810,1156,1154.61,3.25,0,6980,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,923,-8.75,1.33,12,0.07,-132.00,871.00,1970,20231116,-41.37,1100,20240419,5.00,1627,-29.01,20240522,1100,5.00,20240419,1970,-41.37,20231116,1100,5.00,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240703,090315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1158,2,2,0.17,14584599,12672,3.79,1150,1163,1150,1502,810,1156,1150.93,3.25,0,4785,1214,1185,1168,1139,1122,1176,1130,422,346,500,710,1,1,79927080,926,-8.77,1.33,12,0.02,-132.00,871.00,1970,20231116,-41.22,1100,20240419,5.27,1627,-28.83,20240522,1100,5.27,20240419,1970,-41.22,20231116,1100,5.27,20240419,2.51,N,016880,500,422 억,,2597922,N,N,100,N,00,N
20240702,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1156,-39,5,-3.26,388042852,333042,82.22,1187,1197,1151,1553,837,1195,1165.15,3.44,0,-135405,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,924,-8.76,1.33,12,0.42,-132.00,871.00,1970,20231116,-41.32,1100,20240419,5.09,1627,-28.95,20240522,1100,5.09,20240419,1970,-41.32,20231116,1100,5.09,20240419,2.53,N,016880,500,422 억,,2747485,N,N,100,N,00,N
20240702,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1160,-35,5,-2.93,378778613,325032,80.24,1187,1197,1151,1553,837,1195,1165.36,3.44,0,-131752,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,927,-8.79,1.33,12,0.41,-132.00,871.00,1970,20231116,-41.12,1100,20240419,5.45,1627,-28.70,20240522,1100,5.45,20240419,1970,-41.12,20231116,1100,5.45,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1156,-39,5,-3.26,349400750,299680,73.98,1187,1197,1151,1553,837,1195,1165.91,3.44,0,-123178,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,924,-8.76,1.33,12,0.37,-132.00,871.00,1970,20231116,-41.32,1100,20240419,5.09,1627,-28.95,20240522,1100,5.09,20240419,1970,-41.32,20231116,1100,5.09,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1155,-40,5,-3.35,294223623,251861,62.18,1187,1197,1155,1553,837,1195,1168.20,3.44,0,-90987,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,923,-8.75,1.33,12,0.32,-132.00,871.00,1970,20231116,-41.37,1100,20240419,5.00,1627,-29.01,20240522,1100,5.00,20240419,1970,-41.37,20231116,1100,5.00,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1159,-36,5,-3.01,260614419,222793,55.00,1187,1197,1159,1553,837,1195,1169.76,3.44,0,-74388,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,926,-8.78,1.33,12,0.28,-132.00,871.00,1970,20231116,-41.17,1100,20240419,5.36,1627,-28.76,20240522,1100,5.36,20240419,1970,-41.17,20231116,1100,5.36,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1169,-26,5,-2.18,203900714,173988,42.95,1187,1197,1160,1553,837,1195,1171.92,3.44,0,-59018,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,934,-8.86,1.34,12,0.22,-132.00,871.00,1970,20231116,-40.66,1100,20240419,6.27,1627,-28.15,20240522,1100,6.27,20240419,1970,-40.66,20231116,1100,6.27,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1165,-30,5,-2.51,178444951,152142,37.56,1187,1197,1160,1553,837,1195,1172.88,3.44,0,-48776,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,931,-8.83,1.34,12,0.19,-132.00,871.00,1970,20231116,-40.86,1100,20240419,5.91,1627,-28.40,20240522,1100,5.91,20240419,1970,-40.86,20231116,1100,5.91,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240702,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1190,-5,5,-0.42,20553188,17306,4.27,1187,1197,1187,1553,837,1195,1187.63,3.44,0,-544,1218,1206,1183,1171,1148,1212,1177,422,358,500,740,1,1,79927080,951,-9.02,1.37,12,0.02,-132.00,871.00,1970,20231116,-39.59,1100,20240419,8.18,1627,-26.86,20240522,1100,8.18,20240419,1970,-39.59,20231116,1100,8.18,20240419,2.53,N,016880,500,422 억,,2747485,N,N,116,N,00,N
20240701,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1195,34,2,2.93,477023186,404515,94.44,1160,1195,1160,1509,813,1161,1179.24,3.40,0,21977,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,955,-9.05,1.37,12,0.51,-132.00,871.00,1970,20231116,-39.34,1100,20240419,8.64,1627,-26.55,20240522,1100,8.64,20240419,1970,-39.34,20231116,1100,8.64,20240419,2.53,N,016880,500,422 억,,2717942,N,N,116,N,00,N
20240701,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1186,25,2,2.15,438471619,372204,86.90,1160,1194,1160,1509,813,1161,1178.04,3.40,0,23938,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,948,-8.98,1.36,12,0.47,-132.00,871.00,1970,20231116,-39.80,1100,20240419,7.82,1627,-27.11,20240522,1100,7.82,20240419,1970,-39.80,20231116,1100,7.82,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1181,20,2,1.72,342013382,290912,67.92,1160,1186,1160,1509,813,1161,1175.66,3.40,0,6240,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,944,-8.95,1.36,12,0.36,-132.00,871.00,1970,20231116,-40.05,1100,20240419,7.36,1627,-27.41,20240522,1100,7.36,20240419,1970,-40.05,20231116,1100,7.36,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1179,18,2,1.55,305405032,259906,60.68,1160,1186,1160,1509,813,1161,1175.06,3.40,0,17585,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,942,-8.93,1.35,12,0.33,-132.00,871.00,1970,20231116,-40.15,1100,20240419,7.18,1627,-27.54,20240522,1100,7.18,20240419,1970,-40.15,20231116,1100,7.18,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1185,24,2,2.07,261167255,222406,51.93,1160,1186,1160,1509,813,1161,1174.28,3.40,0,38368,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,947,-8.98,1.36,12,0.28,-132.00,871.00,1970,20231116,-39.85,1100,20240419,7.73,1627,-27.17,20240522,1100,7.73,20240419,1970,-39.85,20231116,1100,7.73,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1179,18,2,1.55,212018930,180865,42.23,1160,1180,1160,1509,813,1161,1172.25,3.40,0,53133,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,942,-8.93,1.35,12,0.23,-132.00,871.00,1970,20231116,-40.15,1100,20240419,7.18,1627,-27.54,20240522,1100,7.18,20240419,1970,-40.15,20231116,1100,7.18,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1177,16,2,1.38,166796277,142489,33.27,1160,1178,1160,1509,813,1161,1170.59,3.40,0,60489,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,941,-8.92,1.35,12,0.18,-132.00,871.00,1970,20231116,-40.25,1100,20240419,7.00,1627,-27.66,20240522,1100,7.00,20240419,1970,-40.25,20231116,1100,7.00,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N
20240701,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1170,9,2,0.78,10770264,9260,2.16,1160,1175,1160,1509,813,1161,1163.10,3.40,0,-918,1185,1173,1160,1148,1135,1179,1154,422,348,500,710,1,1,79927080,935,-8.86,1.34,12,0.01,-132.00,871.00,1970,20231116,-40.61,1100,20240419,6.36,1627,-28.09,20240522,1100,6.36,20240419,1970,-40.61,20231116,1100,6.36,20240419,2.53,N,016880,500,422 억,,2717942,N,N,96,N,00,N