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
20240731,160320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,-1,5,-0.15,23030863,33498,25.56,688,690,684,893,481,687,687.53,0.32,0,-4830,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,294,-10.09,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.38,N,015020,500,214 억,,138997,N,N,71,N,00,N
20240731,150321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-2,5,-0.29,21350123,31048,23.69,688,690,684,893,481,687,687.65,0.32,0,-4828,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,294,-10.07,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,3,2,0.44,19185796,27893,21.28,688,690,684,893,481,687,687.84,0.32,0,-4824,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,296,-10.15,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,130322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-2,5,-0.29,9021247,13129,10.02,688,690,684,893,481,687,687.12,0.32,0,-447,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,294,-10.07,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,120324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,3,2,0.44,4999056,7278,5.55,688,690,684,893,481,687,686.87,0.32,0,344,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,296,-10.15,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,110322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,3,2,0.44,4838982,7046,5.38,688,690,684,893,481,687,686.77,0.32,0,348,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,296,-10.15,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,3,2,0.44,3504218,5109,3.90,688,690,684,893,481,687,685.89,0.32,0,348,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,296,-10.15,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240731,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,399728,581,0.44,688,688,688,893,481,687,688.00,0.32,0,-85,697,691,687,681,677,690,680,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.38,N,015020,500,214 억,,138997,N,N,107,N,00,N
20240730,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,2,2,0.29,90218389,131051,248.37,691,693,683,890,480,685,688.42,0.32,0,1107,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,294,-10.10,0.67,12,0.31,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.38,N,015020,500,214 억,,137590,N,N,107,N,00,N
20240730,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,4,2,0.58,88333493,128315,243.19,691,693,683,890,480,685,688.41,0.32,0,2174,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,295,-10.13,0.67,12,0.30,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,5,2,0.73,87041873,126431,239.62,691,693,683,890,480,685,688.45,0.32,0,875,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,296,-10.15,0.67,12,0.30,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,4,2,0.58,57130552,82809,156.94,691,693,686,890,480,685,689.91,0.32,0,1384,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,295,-10.13,0.67,12,0.19,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,5,2,0.73,47325504,68568,129.95,691,693,686,890,480,685,690.20,0.32,0,1031,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,296,-10.15,0.67,12,0.16,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,6,2,0.88,40883244,59240,112.27,691,693,686,890,480,685,690.13,0.32,0,-408,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,296,-10.16,0.67,12,0.14,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,5,2,0.73,19869924,28802,54.59,691,691,686,890,480,685,689.88,0.32,0,-570,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,296,-10.15,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240730,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,6,2,0.88,475408,688,1.30,691,691,691,890,480,685,691.00,0.32,0,-103,693,689,686,682,679,691,684,214,205,500,470,1,1,42851600,296,-10.16,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.38,N,015020,500,214 억,,137590,N,N,3,N,00,N
20240729,160316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,1,2,0.15,36161033,52764,70.68,684,690,683,889,479,684,685.34,0.32,0,138,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,294,-10.07,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,1,2,0.15,33262798,48533,65.01,684,690,683,889,479,684,685.36,0.32,0,373,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,294,-10.07,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,0,3,0.00,27498676,40110,53.73,684,690,683,889,479,684,685.58,0.32,0,373,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,293,-10.06,0.67,12,0.09,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,130323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,4,2,0.58,21204767,30913,41.41,684,690,683,889,479,684,685.95,0.32,0,219,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,295,-10.12,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,3,2,0.44,11617071,16921,22.67,684,690,683,889,479,684,686.55,0.32,0,219,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,294,-10.10,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,3,2,0.44,11610888,16912,22.66,684,690,683,889,479,684,686.55,0.32,0,219,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,294,-10.10,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,6,2,0.88,9013226,13123,17.58,684,690,683,889,479,684,686.83,0.32,0,444,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,296,-10.15,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240729,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,5,2,0.73,13006,19,0.03,684,689,684,889,479,684,684.53,0.32,0,-4,690,686,683,679,676,689,682,214,205,500,470,1,1,42851600,295,-10.13,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.38,N,015020,500,214 억,,137452,N,N,3,N,00,N
20240726,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,4,2,0.59,50599142,74149,145.65,680,687,680,884,476,680,682.40,0.30,0,10512,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,293,-10.06,0.67,12,0.17,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,126940,N,N,3,N,00,N
20240726,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,1,2,0.15,38008602,55692,109.39,680,687,680,884,476,680,682.48,0.30,0,8777,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.13,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,4,2,0.59,33357688,48877,96.01,680,687,680,884,476,680,682.48,0.30,0,8828,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,293,-10.06,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,1,2,0.15,7142216,10471,20.57,680,687,680,884,476,680,682.09,0.30,0,242,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.02,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,4,2,0.59,6739586,9880,19.41,680,687,680,884,476,680,682.14,0.30,0,242,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,293,-10.06,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,1,2,0.15,5727581,8402,16.50,680,687,680,884,476,680,681.69,0.30,0,242,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.02,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,5,2,0.74,2772494,4073,8.00,680,687,680,884,476,680,680.70,0.30,0,-6,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,294,-10.07,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240726,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,0,3,0.00,29920,44,0.09,680,680,680,884,476,680,680.00,0.30,0,-6,688,684,682,678,676,683,677,214,204,500,470,1,1,42851600,291,-10.00,0.66,12,0.00,-68.00,1027.00,1003,20240411,-32.20,660,20231020,3.03,1003,-32.20,20240411,670,1.49,20240619,1003,-32.20,20240411,660,3.03,20231020,0.38,N,015020,500,214 억,,126940,N,N,0,N,00,N
20240725,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-3,5,-0.44,34424558,50510,136.37,683,686,680,887,479,683,681.54,0.28,0,5165,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,291,-10.00,0.66,12,0.12,-68.00,1027.00,1003,20240411,-32.20,660,20231020,3.03,1003,-32.20,20240411,670,1.49,20240619,1003,-32.20,20240411,660,3.03,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,0,3,0.00,31261136,45865,123.83,683,686,680,887,479,683,681.59,0.28,0,5160,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,293,-10.04,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,0,3,0.00,24660641,36181,97.68,683,686,680,887,479,683,681.59,0.28,0,1963,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,293,-10.04,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-2,5,-0.29,21550202,31627,85.39,683,686,680,887,479,683,681.39,0.28,0,2593,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.07,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,2,2,0.29,19336414,28377,76.61,683,686,680,887,479,683,681.41,0.28,0,1063,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,294,-10.07,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-2,5,-0.29,17965971,26364,71.18,683,686,680,887,479,683,681.46,0.28,0,1063,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.06,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,2,2,0.29,5655239,8271,22.33,683,686,681,887,479,683,683.74,0.28,0,-5,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,294,-10.07,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240725,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,0,3,0.00,20490,30,0.08,683,683,683,887,479,683,683.00,0.28,0,-3,694,688,685,679,676,687,678,214,204,500,470,1,1,42851600,293,-10.04,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.38,N,015020,500,214 억,,121775,N,N,0,N,00,N
20240724,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-3,5,-0.44,24713329,36040,97.79,683,691,682,891,481,686,685.72,0.29,0,-4291,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,293,-10.04,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,23007193,33542,91.01,683,691,682,891,481,686,685.92,0.29,0,-4303,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,22296571,32502,88.19,683,691,682,891,481,686,686.01,0.29,0,-4316,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-4,5,-0.58,18029485,26281,71.31,683,691,682,891,481,686,686.03,0.29,0,-4306,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,292,-10.03,0.66,12,0.06,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,120316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,10054742,14658,39.77,683,691,683,891,481,686,685.96,0.29,0,-183,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,9778087,14255,38.68,683,691,683,891,481,686,685.94,0.29,0,-178,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,3163265,4621,12.54,683,691,683,891,481,686,684.54,0.29,0,680,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240724,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,5,2,0.73,231545,339,0.92,683,691,683,891,481,686,683.02,0.29,0,-49,696,691,686,681,676,693,683,214,205,500,480,1,1,42851600,296,-10.16,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,126091,N,N,0,N,00,N
20240723,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,25338834,36852,73.62,681,691,681,891,481,686,687.58,0.30,0,-386,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.09,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,21855723,31781,63.49,681,691,681,891,481,686,687.70,0.30,0,-383,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,21638648,31465,62.86,681,691,681,891,481,686,687.71,0.30,0,-383,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,19457559,28295,56.52,681,691,681,891,481,686,687.67,0.30,0,-383,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,11217266,16279,32.52,681,691,681,891,481,686,689.06,0.30,0,-377,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,9370918,13599,27.17,681,691,681,891,481,686,689.09,0.30,0,-443,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,5366941,7782,15.55,681,691,681,891,481,686,689.66,0.30,0,-92,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240723,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,5,2,0.73,104203,153,0.31,681,691,681,891,481,686,681.07,0.30,0,-22,692,689,687,684,682,688,683,214,205,500,480,1,1,42851600,296,-10.16,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,126477,N,N,0,N,00,N
20240722,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,34463692,50057,140.45,690,690,685,891,481,686,688.49,0.30,0,-138,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,33637478,48853,137.07,690,690,685,891,481,686,688.54,0.30,0,-47,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,29817787,43278,121.43,690,690,685,891,481,686,688.98,0.30,0,-45,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,29210536,42393,118.94,690,690,685,891,481,686,689.04,0.30,0,-45,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,27166658,39411,110.58,690,690,685,891,481,686,689.32,0.30,0,-45,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.09,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,24759477,35905,100.74,690,690,685,891,481,686,689.58,0.30,0,-45,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,100311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,11618191,16842,47.25,690,690,686,891,481,686,689.83,0.30,0,-7,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240722,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,8584290,12441,34.91,690,690,690,891,481,686,690.00,0.30,0,0,697,691,686,680,675,694,683,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,126615,N,N,0,N,00,N
20240719,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,24140200,35177,55.65,681,692,681,891,481,686,686.25,0.30,0,-1910,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,23003416,33519,53.03,681,692,681,891,481,686,686.28,0.30,0,-1614,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,0,3,0.00,17750816,25860,40.91,681,692,681,891,481,686,686.42,0.30,0,-1614,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,294,-10.09,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,15035262,21908,34.66,681,692,681,891,481,686,686.29,0.30,0,-1139,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,12504131,18213,28.81,681,692,681,891,481,686,686.55,0.30,0,-1097,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,8283157,12065,19.09,681,692,681,891,481,686,686.54,0.30,0,-1097,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,4227334,6161,9.75,681,692,681,891,481,686,686.14,0.30,0,-851,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240719,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,1231742,1793,2.84,681,692,681,891,481,686,686.97,0.30,0,0,703,694,686,677,669,690,673,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,128525,N,N,4,N,00,N
20240718,160303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,-1,5,-0.15,42978092,63198,200.90,695,695,678,893,481,687,680.05,0.29,0,3511,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,294,-10.09,0.67,12,0.15,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,125042,N,N,4,N,00,N
20240718,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,-1,5,-0.15,41105320,60452,192.17,695,695,678,893,481,687,679.97,0.29,0,3496,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,294,-10.09,0.67,12,0.14,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,39118350,57537,182.90,695,695,678,893,481,687,679.88,0.29,0,3797,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-3,5,-0.44,39114224,57531,182.88,695,695,678,893,481,687,679.88,0.29,0,3798,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,293,-10.06,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-3,5,-0.44,37419000,55047,174.99,695,695,678,893,481,687,679.76,0.29,0,3798,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,293,-10.06,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-6,5,-0.87,16714019,24547,78.03,695,695,678,893,481,687,680.90,0.29,0,3798,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,292,-10.01,0.66,12,0.06,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-2,5,-0.29,10078026,14798,47.04,695,695,678,893,481,687,681.04,0.29,0,1440,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,294,-10.07,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240718,090307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,8,2,1.16,48618,70,0.22,695,695,687,893,481,687,694.54,0.29,0,0,697,691,685,679,673,695,683,214,206,500,480,1,1,42851600,298,-10.22,0.68,12,0.00,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,125042,N,N,7,N,00,N
20240717,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,6,2,0.88,21516757,31444,265.55,681,691,679,885,477,681,684.29,0.30,0,-2537,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.10,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,127551,N,N,7,N,00,N
20240717,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,4,2,0.59,17653258,25798,217.87,681,691,679,885,477,681,684.29,0.30,0,-2515,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.07,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,5,2,0.73,17278640,25250,213.24,681,691,679,885,477,681,684.30,0.30,0,-2515,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.09,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,130317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,5,2,0.73,15789327,23077,194.89,681,691,679,885,477,681,684.20,0.30,0,-2515,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.09,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,6,2,0.88,15439400,22567,190.58,681,691,679,885,477,681,684.16,0.30,0,-2515,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.10,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,4,2,0.59,13983241,20441,172.63,681,691,679,885,477,681,684.08,0.30,0,-2495,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,294,-10.07,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,7,2,1.03,7398709,10779,91.03,681,691,681,885,477,681,686.40,0.30,0,-2186,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,295,-10.12,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240717,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,0,3,0.00,112365,165,1.39,681,681,681,885,477,681,681.00,0.30,0,0,695,688,683,676,671,691,679,214,204,500,470,1,1,42851600,292,-10.01,0.66,12,0.00,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.39,N,015020,500,214 억,,127551,N,N,1,N,00,N
20240716,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,4,2,0.59,8124814,11836,25.38,678,690,678,880,474,677,686.46,0.30,0,-955,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,292,-10.01,0.66,12,0.03,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,150320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,9,2,1.33,6972331,10147,21.75,678,690,678,880,474,677,687.13,0.30,0,-957,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,294,-10.09,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,140319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,9,2,1.33,6888761,10025,21.49,678,690,678,880,474,677,687.16,0.30,0,-956,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,294,-10.09,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,10,2,1.48,6661459,9694,20.78,678,690,678,880,474,677,687.17,0.30,0,-952,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,294,-10.10,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,120318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,5,2,0.74,4733154,6883,14.76,678,690,678,880,474,677,687.66,0.30,0,-514,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,292,-10.03,0.66,12,0.02,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,8,2,1.18,3889661,5650,12.11,678,690,678,880,474,677,688.44,0.30,0,-501,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,294,-10.07,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,11,2,1.62,3818597,5546,11.89,678,690,678,880,474,677,688.53,0.30,0,-501,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,295,-10.12,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240716,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,13,2,1.92,176135,256,0.55,678,690,678,880,474,677,688.03,0.30,0,-22,702,689,683,670,664,686,667,214,203,500,470,1,1,42851600,296,-10.15,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,128506,N,N,1,N,00,N
20240715,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,677,-10,5,-1.46,31934166,46598,46.40,696,696,677,893,481,687,685.31,0.31,0,-3372,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,290,-9.96,0.66,12,0.11,-68.00,1027.00,1003,20240411,-32.50,660,20231020,2.58,1003,-32.50,20240411,670,1.04,20240619,1003,-32.50,20240411,660,2.58,20231020,0.39,N,015020,500,214 억,,131878,N,N,1,N,00,N
20240715,150315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,21447189,31156,31.03,696,696,680,893,481,687,688.38,0.31,0,-3177,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,140315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,0,3,0.00,16419380,23820,23.72,696,696,682,893,481,687,689.31,0.31,0,-3052,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,294,-10.10,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,0,3,0.00,13212584,19174,19.09,696,696,682,893,481,687,689.09,0.31,0,-3052,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,294,-10.10,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,2,2,0.29,8875584,12872,12.82,696,696,682,893,481,687,689.53,0.31,0,-3052,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,295,-10.13,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,2,2,0.29,7292704,10574,10.53,696,696,682,893,481,687,689.68,0.31,0,-3052,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,295,-10.13,0.67,12,0.02,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,4,2,0.58,2369729,3443,3.43,696,696,682,893,481,687,688.27,0.31,0,39,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,296,-10.16,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240715,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,6,2,0.87,1051086,1530,1.52,696,696,682,893,481,687,686.98,0.31,0,147,709,698,688,677,667,703,682,214,206,500,480,1,1,42851600,297,-10.19,0.67,12,0.00,-68.00,1027.00,1003,20240411,-30.91,660,20231020,5.00,1003,-30.91,20240411,670,3.43,20240619,1003,-30.91,20240411,660,5.00,20231020,0.39,N,015020,500,214 억,,131878,N,N,2,N,00,N
20240712,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,0,3,0.00,69295150,100414,199.08,683,699,678,893,481,687,690.09,0.32,0,-3280,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,294,-10.10,0.67,12,0.23,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,135120,N,N,2,N,00,N
20240712,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,4,2,0.58,68810398,99710,197.69,683,699,678,893,481,687,690.11,0.32,0,-3282,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,296,-10.16,0.67,12,0.23,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,140316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,4,2,0.58,68556148,99340,196.95,683,699,678,893,481,687,690.12,0.32,0,-3282,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,296,-10.16,0.67,12,0.23,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,3,2,0.44,63741744,92321,183.04,683,699,678,893,481,687,690.44,0.32,0,-3282,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,296,-10.15,0.67,12,0.22,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,6,2,0.87,62903362,91108,180.63,683,699,678,893,481,687,690.43,0.32,0,-3282,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,297,-10.19,0.67,12,0.21,-68.00,1027.00,1003,20240411,-30.91,660,20231020,5.00,1003,-30.91,20240411,670,3.43,20240619,1003,-30.91,20240411,660,5.00,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,8,2,1.16,61669658,89330,177.11,683,699,678,893,481,687,690.36,0.32,0,-3194,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,298,-10.22,0.68,12,0.21,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,7,2,1.02,57148665,82816,164.19,683,699,678,893,481,687,690.07,0.32,0,-529,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,297,-10.21,0.68,12,0.19,-68.00,1027.00,1003,20240411,-30.81,660,20231020,5.15,1003,-30.81,20240411,670,3.58,20240619,1003,-30.81,20240411,660,5.15,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240712,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-4,5,-0.58,1515577,2219,4.40,683,683,683,893,481,687,683.00,0.32,0,48,704,695,686,677,668,691,673,214,206,500,480,1,1,42851600,293,-10.04,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.39,N,015020,500,214 억,,135120,N,N,0,N,00,N
20240711,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-7,5,-1.01,33990610,49417,74.21,694,695,677,902,486,694,687.83,0.32,0,-246,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,294,-10.10,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,150316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-7,5,-1.01,32220633,46839,70.34,694,695,677,902,486,694,687.90,0.32,0,753,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,294,-10.10,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,140314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,-5,5,-0.72,25190609,36647,55.03,694,695,677,902,486,694,687.39,0.32,0,753,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,295,-10.13,0.67,12,0.09,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,0,3,0.00,23661036,34427,51.70,694,695,677,902,486,694,687.28,0.32,0,1191,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,297,-10.21,0.68,12,0.08,-68.00,1027.00,1003,20240411,-30.81,660,20231020,5.15,1003,-30.81,20240411,670,3.58,20240619,1003,-30.81,20240411,660,5.15,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,0,3,0.00,22849750,33258,49.95,694,695,677,902,486,694,687.05,0.32,0,1191,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,297,-10.21,0.68,12,0.08,-68.00,1027.00,1003,20240411,-30.81,660,20231020,5.15,1003,-30.81,20240411,670,3.58,20240619,1003,-30.81,20240411,660,5.15,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,1,2,0.14,22680009,33013,49.58,694,695,677,902,486,694,687.00,0.32,0,1174,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,298,-10.22,0.68,12,0.08,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-1,5,-0.14,18702939,27256,40.93,694,694,677,902,486,694,686.20,0.32,0,1952,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,297,-10.19,0.67,12,0.06,-68.00,1027.00,1003,20240411,-30.91,660,20231020,5.00,1003,-30.91,20240411,670,3.43,20240619,1003,-30.91,20240411,660,5.00,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240711,090311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,677,-17,5,-2.45,12842299,18750,28.16,694,694,677,902,486,694,684.92,0.32,0,730,704,699,693,688,682,701,690,214,208,500,480,1,1,42851600,290,-9.96,0.66,12,0.04,-68.00,1027.00,1003,20240411,-32.50,660,20231020,2.58,1003,-32.50,20240411,670,1.04,20240619,1003,-32.50,20240411,660,2.58,20231020,0.39,N,015020,500,214 억,,135366,N,N,0,N,00,N
20240710,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,-3,5,-0.43,46186342,66517,71.81,687,698,687,906,488,697,694.35,0.31,0,801,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,297,-10.21,0.68,12,0.16,-68.00,1027.00,1003,20240411,-30.81,660,20231020,5.15,1003,-30.81,20240411,670,3.58,20240619,1003,-30.81,20240411,660,5.15,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,-3,5,-0.43,45392676,65371,70.57,687,698,687,906,488,697,694.39,0.31,0,1354,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,297,-10.21,0.68,12,0.15,-68.00,1027.00,1003,20240411,-30.81,660,20231020,5.15,1003,-30.81,20240411,670,3.58,20240619,1003,-30.81,20240411,660,5.15,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-7,5,-1.00,43266425,62295,67.25,687,698,687,906,488,697,694.54,0.31,0,1079,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,296,-10.15,0.67,12,0.15,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-1,5,-0.14,38630890,55580,60.00,687,698,687,906,488,697,695.05,0.31,0,987,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.13,-68.00,1027.00,1003,20240411,-30.61,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-1,5,-0.14,37899915,54524,58.86,687,698,687,906,488,697,695.11,0.31,0,988,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.13,-68.00,1027.00,1003,20240411,-30.61,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,0,3,0.00,36874015,53050,57.27,687,698,687,906,488,697,695.08,0.31,0,988,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,299,-10.25,0.68,12,0.12,-68.00,1027.00,1003,20240411,-30.51,660,20231020,5.61,1003,-30.51,20240411,670,4.03,20240619,1003,-30.51,20240411,660,5.61,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,1,2,0.14,25446594,36541,39.45,687,698,687,906,488,697,696.38,0.31,0,-127,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,299,-10.26,0.68,12,0.09,-68.00,1027.00,1003,20240411,-30.41,660,20231020,5.76,1003,-30.41,20240411,670,4.18,20240619,1003,-30.41,20240411,660,5.76,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240710,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-10,5,-1.43,87936,128,0.14,687,687,687,906,488,697,687.00,0.31,0,0,709,703,692,686,675,697,680,214,209,500,480,1,1,42851600,294,-10.10,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,134565,N,N,2,N,00,N
20240709,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,13,2,1.90,63798634,92624,166.43,698,698,681,889,479,684,688.79,0.31,0,1093,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,299,-10.25,0.68,12,0.22,-68.00,1027.00,1003,20240411,-30.51,660,20231020,5.61,1003,-30.51,20240411,670,4.03,20240619,1003,-30.51,20240411,660,5.61,20231020,0.39,N,015020,500,214 억,,133472,N,N,2,N,00,N
20240709,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,11,2,1.61,46464915,67743,121.72,698,698,681,889,479,684,685.90,0.31,0,1126,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,298,-10.22,0.68,12,0.16,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,0,3,0.00,19842417,28827,51.80,698,698,681,889,479,684,688.33,0.31,0,317,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,293,-10.06,0.67,12,0.07,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,3,2,0.44,17319451,25135,45.16,698,698,685,889,479,684,689.06,0.31,0,268,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,294,-10.10,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,120314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,4,2,0.58,12849907,18654,33.52,698,698,685,889,479,684,688.86,0.31,0,268,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,295,-10.12,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,6,2,0.88,11609141,16849,30.27,698,698,685,889,479,684,689.01,0.31,0,269,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,296,-10.15,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,5,2,0.73,3379410,4895,8.80,698,698,687,889,479,684,690.38,0.31,0,438,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,295,-10.13,0.67,12,0.01,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240709,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,3,2,0.44,228173,330,0.59,698,698,687,889,479,684,691.43,0.31,0,178,708,695,687,674,666,702,681,214,205,500,470,1,1,42851600,294,-10.10,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,133472,N,N,3,N,00,N
20240708,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-2,5,-0.29,38355616,55655,134.82,683,700,679,891,481,686,689.17,0.31,0,806,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,293,-10.06,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,150311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,2,2,0.29,38202388,55431,134.28,683,700,679,891,481,686,689.19,0.31,0,818,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,295,-10.12,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,3,2,0.44,36276354,52620,127.47,683,700,679,891,481,686,689.40,0.31,0,1211,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,295,-10.13,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.31,660,20231020,4.39,1003,-31.31,20240411,670,2.84,20240619,1003,-31.31,20240411,660,4.39,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,4,2,0.58,35374604,51313,124.30,683,700,679,891,481,686,689.39,0.31,0,1285,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,296,-10.15,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-1,5,-0.15,31921073,46261,112.07,683,700,679,891,481,686,690.02,0.31,0,1291,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,294,-10.07,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,1,2,0.15,29563906,42823,103.74,683,700,679,891,481,686,690.37,0.31,0,242,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,294,-10.10,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,100310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,5,2,0.73,25128571,36375,88.12,683,700,679,891,481,686,690.82,0.31,0,162,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,296,-10.16,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240708,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-7,5,-1.02,2916964,4287,10.39,683,683,679,891,481,686,680.42,0.31,0,0,692,688,684,680,676,691,683,214,205,500,480,1,1,42851600,291,-9.99,0.66,12,0.01,-68.00,1027.00,1003,20240411,-32.30,660,20231020,2.88,1003,-32.30,20240411,670,1.34,20240619,1003,-32.30,20240411,660,2.88,20231020,0.39,N,015020,500,214 억,,132638,N,N,3,N,00,N
20240705,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,-1,5,-0.15,27949674,40780,75.20,681,688,680,893,481,687,685.36,0.31,0,-1082,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,294,-10.09,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.61,660,20231020,3.94,1003,-31.61,20240411,670,2.39,20240619,1003,-31.61,20240411,660,3.94,20231020,0.39,N,015020,500,214 억,,133748,N,N,3,N,00,N
20240705,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-3,5,-0.44,23132500,33756,62.25,681,688,680,893,481,687,685.29,0.31,0,-882,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,293,-10.06,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,140310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,22031898,32156,59.30,681,688,680,893,481,687,685.16,0.31,0,-908,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.08,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-4,5,-0.58,17071630,24898,45.91,681,688,680,893,481,687,685.66,0.31,0,-908,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,293,-10.04,0.67,12,0.06,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,120309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,13960775,20347,37.52,681,688,680,893,481,687,686.13,0.31,0,-1262,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.05,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,0,3,0.00,11888005,17326,31.95,681,688,680,893,481,687,686.14,0.31,0,-1223,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,294,-10.10,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,1,2,0.15,8859514,12909,23.81,681,688,680,893,481,687,686.31,0.31,0,-56,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,295,-10.12,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240705,090310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-6,5,-0.87,134838,198,0.37,681,681,681,893,481,687,681.00,0.31,0,0,693,689,685,681,677,692,684,214,206,500,480,1,1,42851600,292,-10.01,0.66,12,0.00,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.39,N,015020,500,214 억,,133748,N,N,0,N,00,N
20240704,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-3,5,-0.43,37137802,54228,22.79,683,689,681,897,483,690,684.84,0.32,0,-2146,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,294,-10.10,0.67,12,0.13,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,150310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,-2,5,-0.29,35009127,51114,21.48,683,689,681,897,483,690,684.92,0.32,0,-1788,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,295,-10.12,0.67,12,0.12,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,-5,5,-0.72,32955291,48116,20.22,683,689,681,897,483,690,684.91,0.32,0,-1844,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,294,-10.07,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.70,660,20231020,3.79,1003,-31.70,20240411,670,2.24,20240619,1003,-31.70,20240411,660,3.79,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,-2,5,-0.29,31881577,46550,19.56,683,689,681,897,483,690,684.89,0.32,0,-1844,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,295,-10.12,0.67,12,0.11,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-3,5,-0.43,30078059,43924,18.46,683,689,681,897,483,690,684.78,0.32,0,-1460,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,294,-10.10,0.67,12,0.10,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,-6,5,-0.87,10991234,16033,6.74,683,689,681,897,483,690,685.54,0.32,0,-1772,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,293,-10.06,0.67,12,0.04,-68.00,1027.00,1003,20240411,-31.80,660,20231020,3.64,1003,-31.80,20240411,670,2.09,20240619,1003,-31.80,20240411,660,3.64,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,-2,5,-0.29,8661652,12646,5.31,683,689,681,897,483,690,684.93,0.32,0,-846,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,295,-10.12,0.67,12,0.03,-68.00,1027.00,1003,20240411,-31.41,660,20231020,4.24,1003,-31.41,20240411,670,2.69,20240619,1003,-31.41,20240411,660,4.24,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240704,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-7,5,-1.01,84009,123,0.05,683,683,683,897,483,690,683.00,0.32,0,0,718,703,690,675,662,697,669,214,207,500,480,1,1,42851600,293,-10.04,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.90,660,20231020,3.48,1003,-31.90,20240411,670,1.94,20240619,1003,-31.90,20240411,660,3.48,20231020,0.39,N,015020,500,214 억,,135894,N,N,0,N,00,N
20240703,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-2,5,-0.29,163008811,237969,281.35,691,705,677,899,485,692,685.00,0.36,0,14947,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,296,-10.15,0.67,12,0.56,-68.00,1027.00,1003,20240411,-31.21,660,20231020,4.55,1003,-31.21,20240411,670,2.99,20240619,1003,-31.21,20240411,660,4.55,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,-1,5,-0.14,154672662,225901,267.08,691,705,677,899,485,692,684.69,0.36,0,15288,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,296,-10.16,0.67,12,0.53,-68.00,1027.00,1003,20240411,-31.11,660,20231020,4.70,1003,-31.11,20240411,670,3.13,20240619,1003,-31.11,20240411,660,4.70,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-10,5,-1.45,120334624,176580,208.77,691,691,677,899,485,692,681.47,0.36,0,14776,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.41,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-10,5,-1.45,116492887,170939,202.10,691,691,677,899,485,692,681.49,0.36,0,14776,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.40,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-11,5,-1.59,76801793,112580,133.10,691,691,677,899,485,692,682.20,0.36,0,-4809,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,292,-10.01,0.66,12,0.26,-68.00,1027.00,1003,20240411,-32.10,660,20231020,3.18,1003,-32.10,20240411,670,1.64,20240619,1003,-32.10,20240411,660,3.18,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,678,-14,5,-2.02,73802556,108167,127.88,691,691,678,899,485,692,682.30,0.36,0,-4809,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,291,-9.97,0.66,12,0.25,-68.00,1027.00,1003,20240411,-32.40,660,20231020,2.73,1003,-32.40,20240411,670,1.19,20240619,1003,-32.40,20240411,660,2.73,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,100309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-10,5,-1.45,26089026,38073,45.01,691,691,682,899,485,692,685.24,0.36,0,779,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,292,-10.03,0.66,12,0.09,-68.00,1027.00,1003,20240411,-32.00,660,20231020,3.33,1003,-32.00,20240411,670,1.79,20240619,1003,-32.00,20240411,660,3.33,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240703,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,-5,5,-0.72,280374,408,0.48,691,691,687,899,485,692,687.19,0.36,0,10,706,698,692,684,678,696,682,214,207,500,480,1,1,42851600,294,-10.10,0.67,12,0.00,-68.00,1027.00,1003,20240411,-31.51,660,20231020,4.09,1003,-31.51,20240411,670,2.54,20240619,1003,-31.51,20240411,660,4.09,20231020,0.39,N,015020,500,214 억,,153116,N,N,0,N,00,N
20240702,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-5,5,-0.72,58524860,84550,209.23,699,700,686,906,488,697,692.19,0.38,0,-8390,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,297,-10.18,0.67,12,0.20,-68.00,1027.00,1003,20240411,-31.01,660,20231020,4.85,1003,-31.01,20240411,670,3.28,20240619,1003,-31.01,20240411,660,4.85,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-5,5,-0.72,55910973,80772,199.88,699,700,686,906,488,697,692.21,0.38,0,-8244,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,297,-10.18,0.67,12,0.19,-68.00,1027.00,1003,20240411,-31.01,660,20231020,4.85,1003,-31.01,20240411,670,3.28,20240619,1003,-31.01,20240411,660,4.85,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-1,5,-0.14,54244034,78366,193.92,699,700,686,906,488,697,692.19,0.38,0,-8422,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.18,-68.00,1027.00,1003,20240411,-30.61,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-1,5,-0.14,53960780,77957,192.91,699,700,686,906,488,697,692.19,0.38,0,-8422,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.18,-68.00,1027.00,1003,20240411,-30.61,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-1,5,-0.14,52768436,76244,188.67,699,700,686,906,488,697,692.10,0.38,0,-7389,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,298,-10.24,0.68,12,0.18,-68.00,1027.00,1003,20240411,-30.61,660,20231020,5.45,1003,-30.61,20240411,670,3.88,20240619,1003,-30.61,20240411,660,5.45,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-2,5,-0.29,52643472,76064,188.23,699,700,686,906,488,697,692.09,0.38,0,-7366,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,298,-10.22,0.68,12,0.18,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,-2,5,-0.29,24549187,35510,87.87,699,699,690,906,488,697,691.33,0.38,0,-7784,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,298,-10.22,0.68,12,0.08,-68.00,1027.00,1003,20240411,-30.71,660,20231020,5.30,1003,-30.71,20240411,670,3.73,20240619,1003,-30.71,20240411,660,5.30,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240702,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,2,2,0.29,26562,38,0.09,699,699,699,906,488,697,699.00,0.38,0,-5,713,704,698,689,683,709,694,214,209,500,480,1,1,42851600,300,-10.28,0.68,12,0.00,-68.00,1027.00,1003,20240411,-30.31,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.39,N,015020,500,214 억,,161506,N,N,0,N,00,N
20240701,160307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,-3,5,-0.43,28150364,40403,116.88,693,707,692,910,490,700,696.74,0.37,0,4398,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,299,-10.25,0.68,12,0.09,-68.00,1027.00,1003,20240411,-30.51,660,20231020,5.61,1003,-30.51,20240411,670,4.03,20240619,1003,-30.51,20240411,660,5.61,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,-3,5,-0.43,26878341,38577,111.60,693,707,692,910,490,700,696.75,0.37,0,4398,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,299,-10.25,0.68,12,0.09,-68.00,1027.00,1003,20240411,-30.51,660,20231020,5.61,1003,-30.51,20240411,670,4.03,20240619,1003,-30.51,20240411,660,5.61,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-1,5,-0.14,22116485,31747,91.84,693,707,692,910,490,700,696.65,0.37,0,4397,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.07,-68.00,1027.00,1003,20240411,-30.31,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-1,5,-0.14,21451202,30794,89.08,693,707,692,910,490,700,696.60,0.37,0,4397,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.07,-68.00,1027.00,1003,20240411,-30.31,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-1,5,-0.14,19039057,27338,79.08,693,707,692,910,490,700,696.43,0.37,0,4712,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.06,-68.00,1027.00,1003,20240411,-30.31,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-1,5,-0.14,18759695,26938,77.93,693,707,692,910,490,700,696.40,0.37,0,4713,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,300,-10.28,0.68,12,0.06,-68.00,1027.00,1003,20240411,-30.31,660,20231020,5.91,1003,-30.31,20240411,670,4.33,20240619,1003,-30.31,20240411,660,5.91,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,3,2,0.43,10428638,14951,43.25,693,707,692,910,490,700,697.52,0.37,0,769,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,301,-10.34,0.68,12,0.03,-68.00,1027.00,1003,20240411,-29.91,660,20231020,6.52,1003,-29.91,20240411,670,4.93,20240619,1003,-29.91,20240411,660,6.52,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N
20240701,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,7,2,1.00,2438807,3519,10.18,693,707,693,910,490,700,693.04,0.37,0,2978,705,702,698,695,691,704,697,214,210,500,490,1,1,42851600,303,-10.40,0.69,12,0.01,-68.00,1027.00,1003,20240411,-29.51,660,20231020,7.12,1003,-29.51,20240411,670,5.52,20240619,1003,-29.51,20240411,660,7.12,20231020,0.49,N,015020,500,214 억,,157108,N,N,0,N,00,N