KissMeData/095570/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	50	2	1.13	260308100	58503	124.24	4435	4495	4415	5770	3110	4440	4449.47	1.58	10994	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2032	12.58	0.48	12	0.13	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	4285	4.78	20240704	5320	-15.60	20240103	3570	25.77	20231020	0.99	N	095570	1000	468 억	714345	N	N	35	N	N
3	20240731	150754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	30	2	0.68	245941035	55297	117.43	4435	4495	4415	5770	3110	4440	4447.64	1.58	10953	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2023	12.52	0.48	12	0.12	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
4	20240731	140754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	5	2	0.11	226138805	50849	107.98	4435	4495	4415	5770	3110	4440	4447.26	1.58	7473	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2011	12.45	0.48	12	0.11	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4285	3.73	20240704	5320	-16.45	20240103	3570	24.51	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
5	20240731	130752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	15	2	0.34	198393295	44608	94.73	4435	4495	4415	5770	3110	4440	4447.48	1.58	7118	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2016	12.48	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	4285	3.97	20240704	5320	-16.26	20240103	3570	24.79	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
6	20240731	120751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	30	2	0.68	191491695	43060	91.44	4435	4495	4415	5770	3110	4440	4447.09	1.58	7305	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2023	12.52	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
7	20240731	110753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	25	2	0.56	81642975	18317	38.90	4435	4495	4415	5770	3110	4440	4457.22	1.58	6002	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2021	12.51	0.48	12	0.04	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
8	20240731	100751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	45	2	1.01	66434300	14902	31.65	4435	4495	4415	5770	3110	4440	4458.08	1.58	5757	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2030	12.56	0.48	12	0.03	357.00	9291.00	5320	20240103	-15.70	3570	20231020	25.63	5320	-15.70	20240103	4285	4.67	20240704	5320	-15.70	20240103	3570	25.63	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
9	20240731	090748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	0	3	0.00	26689265	6015	12.77	4435	4470	4415	5770	3110	4440	4437.12	1.58	62	4513	4476	4433	4396	4353	4455	4375	468	1330	1000	3280	5	1	45252759	2009	12.44	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	0.99	N	095570	1000	468 억	714345	N	N	195	N	N
10	20240730	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-5	5	-0.11	206895910	46911	40.22	4445	4470	4390	5770	3115	4445	4410.39	1.62	-19095	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	2009	12.44	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	0.99	N	095570	1000	468 억	733151	N	N	195	N	N
11	20240730	150744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-35	5	-0.79	179828365	40796	34.97	4445	4470	4390	5770	3115	4445	4407.99	1.62	-16921	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1996	12.35	0.47	12	0.09	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4285	2.92	20240704	5320	-17.11	20240103	3570	23.53	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
12	20240730	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-45	5	-1.01	146135400	33149	28.42	4445	4470	4390	5770	3115	4445	4408.44	1.62	-13239	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1991	12.32	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
13	20240730	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-40	5	-0.90	114615630	25982	22.27	4445	4470	4395	5770	3115	4445	4411.35	1.62	-10732	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
14	20240730	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-40	5	-0.90	102884815	23321	19.99	4445	4470	4395	5770	3115	4445	4411.68	1.62	-9686	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
15	20240730	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-45	5	-1.01	97170790	22023	18.88	4445	4470	4395	5770	3115	4445	4412.24	1.62	-9534	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1991	12.32	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
16	20240730	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-40	5	-0.90	40640645	9198	7.89	4445	4470	4395	5770	3115	4445	4418.42	1.62	-7715	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	1993	12.34	0.47	12	0.02	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
17	20240730	090746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-20	5	-0.45	1833835	415	0.36	4445	4445	4400	5770	3115	4445	4418.88	1.62	-245	4615	4530	4485	4400	4355	4507	4377	468	1325	1000	3280	5	1	45252759	2002	12.39	0.48	12	0.00	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4285	3.27	20240704	5320	-16.82	20240103	3570	23.95	20231020	0.99	N	095570	1000	468 억	733151	N	N	0	N	N
18	20240729	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-125	5	-2.74	522072395	116643	85.38	4570	4570	4440	5940	3200	4570	4475.82	1.73	-39240	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2011	12.45	0.48	12	0.26	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4285	3.73	20240704	5320	-16.45	20240103	3570	24.51	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
19	20240729	150741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-110	5	-2.41	455376810	101657	74.41	4570	4570	4440	5940	3200	4570	4479.54	1.73	-30539	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2018	12.49	0.48	12	0.22	357.00	9291.00	5320	20240103	-16.17	3570	20231020	24.93	5320	-16.17	20240103	4285	4.08	20240704	5320	-16.17	20240103	3570	24.93	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
20	20240729	140746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-105	5	-2.30	407340470	90897	66.54	4570	4570	4440	5940	3200	4570	4481.34	1.73	-25389	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2021	12.51	0.48	12	0.20	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
21	20240729	130747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-100	5	-2.19	399548540	89152	65.26	4570	4570	4440	5940	3200	4570	4481.66	1.73	-23891	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2023	12.52	0.48	12	0.20	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
22	20240729	120742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	-105	5	-2.30	367750045	82045	60.06	4570	4570	4440	5940	3200	4570	4482.30	1.73	-20752	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2021	12.51	0.48	12	0.18	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
23	20240729	110735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-100	5	-2.19	302865495	67539	49.44	4570	4570	4440	5940	3200	4570	4484.31	1.73	-14643	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2023	12.52	0.48	12	0.15	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
24	20240729	100733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-100	5	-2.19	178617530	39696	29.06	4570	4570	4465	5940	3200	4570	4499.64	1.73	-1332	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2023	12.52	0.48	12	0.09	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
25	20240729	090733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-20	5	-0.44	20625270	4540	3.32	4570	4570	4540	5940	3200	4570	4543.01	1.73	1326	4690	4630	4510	4450	4330	4660	4480	468	1370	1000	3380	5	1	45252759	2059	12.75	0.49	12	0.01	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	4285	6.18	20240704	5320	-14.47	20240103	3570	27.45	20231020	1.00	N	095570	1000	468 억	781771	N	N	3	N	N
26	20240726	160722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	145	2	3.28	611955050	136590	184.15	4435	4570	4390	5750	3100	4425	4480.21	1.69	11922	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2068	12.80	0.49	12	0.30	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	4285	6.65	20240704	5320	-14.10	20240103	3570	28.01	20231020	1.00	N	095570	1000	468 억	764132	N	N	3	N	N
27	20240726	150730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	105	2	2.37	561492590	125520	169.22	4435	4550	4390	5750	3100	4425	4473.33	1.69	12186	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2050	12.69	0.49	12	0.28	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
28	20240726	140731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	120	2	2.71	472519650	105877	142.74	4435	4550	4390	5750	3100	4425	4462.91	1.69	9986	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2057	12.73	0.49	12	0.23	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	4285	6.07	20240704	5320	-14.57	20240103	3570	27.31	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
29	20240726	130731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	65	2	1.47	311826680	70238	94.69	4435	4490	4390	5750	3100	4425	4439.57	1.69	6786	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2032	12.58	0.48	12	0.16	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	4285	4.78	20240704	5320	-15.60	20240103	3570	25.77	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
30	20240726	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	40	2	0.90	273284265	61621	83.08	4435	4475	4390	5750	3100	4425	4434.92	1.69	7973	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2021	12.51	0.48	12	0.14	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
31	20240726	110733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	40	2	0.90	237629620	53626	72.30	4435	4475	4390	5750	3100	4425	4431.24	1.69	3660	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2021	12.51	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
32	20240726	100731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	0	3	0.00	80957820	18355	24.75	4435	4435	4390	5750	3100	4425	4410.67	1.69	-2906	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	2002	12.39	0.48	12	0.04	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4285	3.27	20240704	5320	-16.82	20240103	3570	23.95	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
33	20240726	090724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-30	5	-0.68	8387270	1898	2.56	4435	4435	4390	5750	3100	4425	4419.00	1.69	-206	4538	4481	4393	4336	4248	4510	4365	468	1325	1000	3270	5	1	45252759	1989	12.31	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.00	N	095570	1000	468 억	764132	N	N	0	N	N
34	20240725	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-15	5	-0.34	322930895	74175	128.45	4390	4450	4305	5770	3110	4440	4353.64	1.74	-22890	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	2002	12.39	0.48	12	0.16	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4285	3.27	20240704	5320	-16.82	20240103	3570	23.95	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
35	20240725	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-45	5	-1.01	291156425	66971	115.97	4390	4450	4305	5770	3110	4440	4347.50	1.74	-17762	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1989	12.31	0.47	12	0.15	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
36	20240725	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-45	5	-1.01	278757625	64151	111.09	4390	4450	4305	5770	3110	4440	4345.34	1.74	-17604	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1989	12.31	0.47	12	0.14	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
37	20240725	130729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-90	5	-2.03	267336625	61543	106.57	4390	4450	4305	5770	3110	4440	4343.90	1.74	-18170	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1968	12.18	0.47	12	0.14	357.00	9291.00	5320	20240103	-18.23	3570	20231020	21.85	5320	-18.23	20240103	4285	1.52	20240704	5320	-18.23	20240103	3570	21.85	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
38	20240725	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-85	5	-1.91	231866910	53404	92.48	4390	4450	4305	5770	3110	4440	4341.75	1.74	-19633	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1971	12.20	0.47	12	0.12	357.00	9291.00	5320	20240103	-18.14	3570	20231020	21.99	5320	-18.14	20240103	4285	1.63	20240704	5320	-18.14	20240103	3570	21.99	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
39	20240725	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-110	5	-2.48	193858430	44655	77.33	4390	4450	4305	5770	3110	4440	4341.25	1.74	-16189	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1959	12.13	0.47	12	0.10	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	4285	1.05	20240704	5320	-18.61	20240103	3570	21.29	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
40	20240725	100727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	-95	5	-2.14	123859815	28513	49.38	4390	4450	4305	5770	3110	4440	4343.98	1.74	-8912	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1966	12.17	0.47	12	0.06	357.00	9291.00	5320	20240103	-18.33	3570	20231020	21.71	5320	-18.33	20240103	4285	1.40	20240704	5320	-18.33	20240103	3570	21.71	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
41	20240725	090725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-75	5	-1.69	22279005	5078	8.79	4390	4450	4365	5770	3110	4440	4387.36	1.74	1505	4486	4462	4426	4402	4366	4475	4415	468	1330	1000	3280	5	1	45252759	1975	12.23	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	4285	1.87	20240704	5320	-17.95	20240103	3570	22.27	20231020	1.00	N	095570	1000	468 억	786453	N	N	4	N	N
42	20240724	160721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	35	2	0.79	248401300	56230	65.87	4405	4450	4390	5720	3085	4405	4417.59	1.76	-6994	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	2009	12.44	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	1.02	N	095570	1000	468 억	796057	N	N	4	N	N
43	20240724	150733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	0	3	0.00	218074415	49372	57.83	4405	4450	4390	5720	3085	4405	4416.97	1.76	-6102	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	1993	12.34	0.47	12	0.11	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
44	20240724	140728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	15	2	0.34	147600210	33351	39.07	4405	4450	4400	5720	3085	4405	4425.66	1.76	-5815	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	2000	12.38	0.48	12	0.07	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4285	3.15	20240704	5320	-16.92	20240103	3570	23.81	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
45	20240724	130734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	35	2	0.79	115072110	26007	30.46	4405	4450	4400	5720	3085	4405	4424.66	1.76	-1445	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	2009	12.44	0.48	12	0.06	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
46	20240724	120732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	45	2	1.02	105072920	23755	27.83	4405	4450	4400	5720	3085	4405	4423.19	1.76	-1126	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	2014	12.46	0.48	12	0.05	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4285	3.85	20240704	5320	-16.35	20240103	3570	24.65	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
47	20240724	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	10	2	0.23	85486095	19344	22.66	4405	4440	4400	5720	3085	4405	4419.26	1.76	130	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	1998	12.37	0.48	12	0.04	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4285	3.03	20240704	5320	-17.01	20240103	3570	23.67	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
48	20240724	100752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	20	2	0.45	62134850	14060	16.47	4405	4440	4400	5720	3085	4405	4419.26	1.76	3276	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	2002	12.39	0.48	12	0.03	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4285	3.27	20240704	5320	-16.82	20240103	3570	23.95	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
49	20240724	090725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	5	2	0.11	12842580	2914	3.41	4405	4420	4400	5720	3085	4405	4407.20	1.76	1516	4508	4456	4408	4356	4308	4482	4382	468	1315	1000	3250	5	1	45252759	1996	12.35	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4285	2.92	20240704	5320	-17.11	20240103	3570	23.53	20231020	1.02	N	095570	1000	468 억	796057	N	N	10	N	N
50	20240723	160718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	40	2	0.92	375155190	85368	54.88	4365	4460	4360	5670	3060	4365	4394.56	1.71	19286	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1993	12.34	0.47	12	0.19	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	775102	N	N	10	N	N
51	20240723	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	35	2	0.80	369750645	84141	54.09	4365	4460	4360	5670	3060	4365	4394.42	1.71	19383	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1991	12.32	0.47	12	0.19	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
52	20240723	140723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	35	2	0.80	308307520	70179	45.11	4365	4460	4360	5670	3060	4365	4393.16	1.71	16850	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1991	12.32	0.47	12	0.16	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
53	20240723	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	40	2	0.92	214886500	48945	31.46	4365	4460	4360	5670	3060	4365	4390.37	1.71	2826	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1993	12.34	0.47	12	0.11	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
54	20240723	120724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	50	2	1.15	131804125	30046	19.31	4365	4460	4360	5670	3060	4365	4386.74	1.71	-6604	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1998	12.37	0.48	12	0.07	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4285	3.03	20240704	5320	-17.01	20240103	3570	23.67	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
55	20240723	110726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	20	2	0.46	110627505	25233	16.22	4365	4460	4360	5670	3060	4365	4384.24	1.71	-6452	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1984	12.28	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
56	20240723	100723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	25	2	0.57	63353215	14429	9.28	4365	4460	4360	5670	3060	4365	4390.69	1.71	-5435	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1987	12.30	0.47	12	0.03	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4285	2.45	20240704	5320	-17.48	20240103	3570	22.97	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
57	20240723	090728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	45	2	1.03	8831165	2004	1.29	4365	4460	4360	5670	3060	4365	4406.77	1.71	-1514	4538	4451	4373	4286	4208	4412	4247	468	1305	1000	3230	5	1	45252759	1996	12.35	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4285	2.92	20240704	5320	-17.11	20240103	3570	23.53	20231020	1.04	N	095570	1000	468 억	775102	N	N	0	N	N
58	20240722	160716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-90	5	-2.02	672345060	155567	242.50	4455	4460	4295	5790	3120	4455	4321.90	1.69	8508	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1975	12.23	0.47	12	0.34	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	4285	1.87	20240704	5320	-17.95	20240103	3570	22.27	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
59	20240722	150723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-105	5	-2.36	647507405	149876	233.63	4455	4460	4295	5790	3120	4455	4320.29	1.69	10802	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1968	12.18	0.47	12	0.33	357.00	9291.00	5320	20240103	-18.23	3570	20231020	21.85	5320	-18.23	20240103	4285	1.52	20240704	5320	-18.23	20240103	3570	21.85	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
60	20240722	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	-115	5	-2.58	593691025	137451	214.26	4455	4460	4295	5790	3120	4455	4319.29	1.69	9849	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1964	12.16	0.47	12	0.30	357.00	9291.00	5320	20240103	-18.42	3570	20231020	21.57	5320	-18.42	20240103	4285	1.28	20240704	5320	-18.42	20240103	3570	21.57	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
61	20240722	130722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-145	5	-3.25	506897685	117402	183.01	4455	4460	4295	5790	3120	4455	4317.62	1.69	15113	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1950	12.07	0.46	12	0.26	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	4285	0.58	20240704	5320	-18.98	20240103	3570	20.73	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
62	20240722	120722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-140	5	-3.14	481130835	111432	173.70	4455	4460	4295	5790	3120	4455	4317.71	1.69	17498	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1953	12.09	0.46	12	0.25	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	4285	0.70	20240704	5320	-18.89	20240103	3570	20.87	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
63	20240722	110717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-160	5	-3.59	434940450	100719	157.00	4455	4460	4295	5790	3120	4455	4318.36	1.69	19620	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1944	12.03	0.46	12	0.22	357.00	9291.00	5320	20240103	-19.27	3570	20231020	20.31	5320	-19.27	20240103	4285	0.23	20240704	5320	-19.27	20240103	3570	20.31	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
64	20240722	100721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-150	5	-3.37	358342370	82916	129.25	4455	4460	4295	5790	3120	4455	4321.75	1.69	24439	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	1948	12.06	0.46	12	0.18	357.00	9291.00	5320	20240103	-19.08	3570	20231020	20.59	5320	-19.08	20240103	4285	0.47	20240704	5320	-19.08	20240103	3570	20.59	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
65	20240722	090721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-25	5	-0.56	5609875	1263	1.97	4455	4455	4430	5790	3120	4455	4441.71	1.69	-625	4538	4496	4418	4376	4298	4517	4397	468	1335	1000	3290	5	1	45252759	2005	12.41	0.48	12	0.00	357.00	9291.00	5320	20240103	-16.73	3570	20231020	24.09	5320	-16.73	20240103	4285	3.38	20240704	5320	-16.73	20240103	3570	24.09	20231020	1.00	N	095570	1000	468 억	765660	N	N	0	N	N
66	20240719	160704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	90	2	2.06	282706815	64147	32.25	4380	4460	4340	5670	3060	4365	4407.15	1.73	-17541	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	2016	12.48	0.48	12	0.14	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	4285	3.97	20240704	5320	-16.26	20240103	3570	24.79	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
67	20240719	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	60	2	1.37	262996515	59707	30.02	4380	4450	4340	5670	3060	4365	4404.79	1.73	-17885	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	2002	12.39	0.48	12	0.13	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4285	3.27	20240704	5320	-16.82	20240103	3570	23.95	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
68	20240719	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	70	2	1.60	205889155	46822	23.54	4380	4445	4340	5670	3060	4365	4397.27	1.73	-19546	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	2007	12.42	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.64	3570	20231020	24.23	5320	-16.64	20240103	4285	3.50	20240704	5320	-16.64	20240103	3570	24.23	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
69	20240719	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	40	2	0.92	160819955	36641	18.42	4380	4445	4340	5670	3060	4365	4389.07	1.73	-18228	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	1993	12.34	0.47	12	0.08	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4285	2.80	20240704	5320	-17.20	20240103	3570	23.39	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
70	20240719	120706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	70	2	1.60	134971320	30793	15.48	4380	4445	4340	5670	3060	4365	4383.18	1.73	-15614	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	2007	12.42	0.48	12	0.07	357.00	9291.00	5320	20240103	-16.64	3570	20231020	24.23	5320	-16.64	20240103	4285	3.50	20240704	5320	-16.64	20240103	3570	24.23	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
71	20240719	110712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	20	2	0.46	83006995	19015	9.56	4380	4400	4340	5670	3060	4365	4365.34	1.73	-11212	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	1984	12.28	0.47	12	0.04	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
72	20240719	100617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	20	2	0.46	56560795	12976	6.52	4380	4400	4340	5670	3060	4365	4358.88	1.73	-7030	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	1984	12.28	0.47	12	0.03	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
73	20240719	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-5	5	-0.11	16528510	3782	1.90	4380	4380	4355	5670	3060	4365	4370.31	1.73	-2676	4458	4411	4383	4336	4308	4397	4322	468	1305	1000	3230	5	1	45252759	1973	12.21	0.47	12	0.01	357.00	9291.00	5320	20240103	-18.05	3570	20231020	22.13	5320	-18.05	20240103	4285	1.75	20240704	5320	-18.05	20240103	3570	22.13	20231020	1.01	N	095570	1000	468 억	781177	N	N	10	N	N
74	20240718	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-95	5	-2.13	870750545	198887	155.15	4415	4430	4355	5790	3125	4460	4378.12	1.70	12215	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1975	12.23	0.47	12	0.44	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	4285	1.87	20240704	5320	-17.95	20240103	3570	22.27	20231020	1.02	N	095570	1000	468 억	768255	N	N	10	N	N
75	20240718	150706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-65	5	-1.46	705779155	161134	125.70	4415	4430	4355	5790	3125	4460	4380.08	1.70	12071	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1989	12.31	0.47	12	0.36	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
76	20240718	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-70	5	-1.57	661084555	150961	117.76	4415	4430	4355	5790	3125	4460	4379.17	1.70	14048	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1987	12.30	0.47	12	0.33	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4285	2.45	20240704	5320	-17.48	20240103	3570	22.97	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
77	20240718	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-70	5	-1.57	631243755	144166	112.46	4415	4430	4355	5790	3125	4460	4378.59	1.70	17653	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1987	12.30	0.47	12	0.32	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4285	2.45	20240704	5320	-17.48	20240103	3570	22.97	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
78	20240718	120703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-65	5	-1.46	611289085	139622	108.92	4415	4430	4355	5790	3125	4460	4378.17	1.70	19949	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1989	12.31	0.47	12	0.31	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
79	20240718	110706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-65	5	-1.46	580152570	132537	103.39	4415	4430	4355	5790	3125	4460	4377.29	1.70	20074	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1989	12.31	0.47	12	0.29	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
80	20240718	100709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-100	5	-2.24	407806260	93191	72.70	4415	4430	4355	5790	3125	4460	4376.03	1.70	10241	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1973	12.21	0.47	12	0.21	357.00	9291.00	5320	20240103	-18.05	3570	20231020	22.13	5320	-18.05	20240103	4285	1.75	20240704	5320	-18.05	20240103	3570	22.13	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
81	20240718	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-80	5	-1.79	69779590	15939	12.43	4415	4415	4360	5790	3125	4460	4377.92	1.70	-2987	4613	4536	4458	4381	4303	4497	4342	468	1330	1000	3300	5	1	45252759	1982	12.27	0.47	12	0.04	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	4285	2.22	20240704	5320	-17.67	20240103	3570	22.69	20231020	1.02	N	095570	1000	468 억	768255	N	N	21	N	N
82	20240717	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-75	5	-1.65	569442105	128168	133.08	4530	4535	4380	5890	3175	4535	4442.93	1.72	-15119	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2018	12.49	0.48	12	0.28	357.00	9291.00	5320	20240103	-16.17	3570	20231020	24.93	5320	-16.17	20240103	4285	4.08	20240704	5320	-16.17	20240103	3570	24.93	20231020	1.02	N	095570	1000	468 억	779747	N	N	21	N	N
83	20240717	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-150	5	-3.31	530443110	119374	123.95	4530	4535	4380	5890	3175	4535	4443.54	1.72	-12210	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	1984	12.28	0.47	12	0.26	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
84	20240717	140737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-75	5	-1.65	207655520	46339	48.12	4530	4535	4455	5890	3175	4535	4481.23	1.72	-15386	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2018	12.49	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.17	3570	20231020	24.93	5320	-16.17	20240103	4285	4.08	20240704	5320	-16.17	20240103	3570	24.93	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
85	20240717	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-40	5	-0.88	115617360	25753	26.74	4530	4535	4465	5890	3175	4535	4489.47	1.72	-7436	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2034	12.59	0.48	12	0.06	357.00	9291.00	5320	20240103	-15.51	3570	20231020	25.91	5320	-15.51	20240103	4285	4.90	20240704	5320	-15.51	20240103	3570	25.91	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
86	20240717	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-40	5	-0.88	93329510	20799	21.60	4530	4535	4465	5890	3175	4535	4487.21	1.72	-5184	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2034	12.59	0.48	12	0.05	357.00	9291.00	5320	20240103	-15.51	3570	20231020	25.91	5320	-15.51	20240103	4285	4.90	20240704	5320	-15.51	20240103	3570	25.91	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
87	20240717	110737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-60	5	-1.32	83239945	18550	19.26	4530	4535	4465	5890	3175	4535	4487.33	1.72	-4143	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2025	12.54	0.48	12	0.04	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	4285	4.43	20240704	5320	-15.88	20240103	3570	25.35	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
88	20240717	100737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-45	5	-0.99	23282245	5163	5.36	4530	4530	4475	5890	3175	4535	4509.44	1.72	-3462	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2032	12.58	0.48	12	0.01	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	4285	4.78	20240704	5320	-15.60	20240103	3570	25.77	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
89	20240717	090610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-10	5	-0.22	3320520	734	0.76	4530	4530	4520	5890	3175	4535	4523.87	1.72	-697	4655	4595	4530	4470	4405	4562	4437	468	1355	1000	3350	5	1	45252759	2048	12.68	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.94	3570	20231020	26.75	5320	-14.94	20240103	4285	5.60	20240704	5320	-14.94	20240103	3570	26.75	20231020	1.02	N	095570	1000	468 억	779747	N	N	15	N	N
90	20240716	160738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-15	5	-0.33	432084920	96297	119.08	4550	4590	4465	5910	3185	4550	4487.00	1.72	4826	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2052	12.70	0.49	12	0.21	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	4285	5.83	20240704	5320	-14.76	20240103	3570	27.03	20231020	1.07	N	095570	1000	468 억	777412	N	N	15	N	N
91	20240716	150746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-60	5	-1.32	388922345	86728	107.25	4550	4590	4465	5910	3185	4550	4484.39	1.72	6232	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2032	12.58	0.48	12	0.19	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	4285	4.78	20240704	5320	-15.60	20240103	3570	25.77	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
92	20240716	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-75	5	-1.65	251458440	55986	69.23	4550	4590	4465	5910	3185	4550	4491.45	1.72	-4095	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2025	12.54	0.48	12	0.12	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	4285	4.43	20240704	5320	-15.88	20240103	3570	25.35	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
93	20240716	130744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-75	5	-1.65	212592870	47305	58.50	4550	4590	4465	5910	3185	4550	4494.09	1.72	-3939	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2025	12.54	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	4285	4.43	20240704	5320	-15.88	20240103	3570	25.35	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
94	20240716	120741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-65	5	-1.43	180793050	40200	49.71	4550	4590	4465	5910	3185	4550	4497.34	1.72	-4318	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2030	12.56	0.48	12	0.09	357.00	9291.00	5320	20240103	-15.70	3570	20231020	25.63	5320	-15.70	20240103	4285	4.67	20240704	5320	-15.70	20240103	3570	25.63	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
95	20240716	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-80	5	-1.76	137527380	30543	37.77	4550	4590	4465	5910	3185	4550	4502.75	1.72	-5107	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2023	12.52	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
96	20240716	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-40	5	-0.88	59817870	13219	16.35	4550	4590	4505	5910	3185	4550	4525.14	1.72	-3445	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2041	12.63	0.49	12	0.03	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
97	20240716	090741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-20	5	-0.44	11844460	2608	3.23	4550	4590	4530	5910	3185	4550	4541.59	1.72	227	4716	4632	4566	4482	4416	4625	4475	468	1360	1000	3360	5	1	45252759	2050	12.69	0.49	12	0.01	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.07	N	095570	1000	468 억	777412	N	N	16	N	N
98	20240715	160730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	0	3	0.00	368643620	80868	37.97	4550	4650	4500	5910	3185	4550	4558.62	1.79	-31185	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2059	12.75	0.49	12	0.18	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	4285	6.18	20240704	5320	-14.47	20240103	3570	27.45	20231020	1.07	N	095570	1000	468 억	808023	N	N	16	N	N
99	20240715	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-20	5	-0.44	343272970	75274	35.35	4550	4650	4500	5910	3185	4550	4560.31	1.79	-28724	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2050	12.69	0.49	12	0.17	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
100	20240715	140733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-10	5	-0.22	322310455	70642	33.17	4550	4650	4500	5910	3185	4550	4562.59	1.79	-24713	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2054	12.72	0.49	12	0.16	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	4285	5.95	20240704	5320	-14.66	20240103	3570	27.17	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
101	20240715	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-15	5	-0.33	295365075	64695	30.38	4550	4650	4500	5910	3185	4550	4565.50	1.79	-22090	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2052	12.70	0.49	12	0.14	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	4285	5.83	20240704	5320	-14.76	20240103	3570	27.03	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
102	20240715	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-30	5	-0.66	117729125	25979	12.20	4550	4600	4500	5910	3185	4550	4531.70	1.79	-11669	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2045	12.66	0.49	12	0.06	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	4285	5.48	20240704	5320	-15.04	20240103	3570	26.61	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
103	20240715	110733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-15	5	-0.33	99682950	21993	10.33	4550	4600	4500	5910	3185	4550	4532.49	1.79	-11301	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2052	12.70	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	4285	5.83	20240704	5320	-14.76	20240103	3570	27.03	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
104	20240715	100733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-20	5	-0.44	57493795	12681	5.95	4550	4600	4500	5910	3185	4550	4533.85	1.79	-7091	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2050	12.69	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
105	20240715	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-30	5	-0.66	16775705	3693	1.73	4550	4550	4500	5910	3185	4550	4542.57	1.79	-3430	4706	4627	4576	4497	4446	4615	4485	468	1360	1000	3360	5	1	45252759	2045	12.66	0.49	12	0.01	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	4285	5.48	20240704	5320	-15.04	20240103	3570	26.61	20231020	1.07	N	095570	1000	468 억	808023	N	N	11	N	N
106	20240712	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	10	2	0.22	978544705	212894	222.92	4550	4655	4525	5900	3180	4540	4596.39	1.74	20831	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2059	12.75	0.49	12	0.47	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	4285	6.18	20240704	5320	-14.47	20240103	3570	27.45	20231020	1.05	N	095570	1000	468 억	789416	N	N	11	N	N
107	20240712	150733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	0	3	0.00	957879880	208348	218.16	4550	4655	4525	5900	3180	4540	4597.50	1.74	23011	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2054	12.72	0.49	12	0.46	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	4285	5.95	20240704	5320	-14.66	20240103	3570	27.17	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
108	20240712	140736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-5	5	-0.11	919042740	199780	209.19	4550	4655	4525	5900	3180	4540	4600.27	1.74	29116	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2052	12.70	0.49	12	0.44	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	4285	5.83	20240704	5320	-14.76	20240103	3570	27.03	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
109	20240712	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-10	5	-0.22	888091555	192950	202.04	4550	4655	4530	5900	3180	4540	4602.70	1.74	31492	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2050	12.69	0.49	12	0.43	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
110	20240712	120732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	25	2	0.55	840090625	182398	190.99	4550	4655	4545	5900	3180	4540	4605.81	1.74	34549	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2066	12.79	0.49	12	0.40	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	4285	6.53	20240704	5320	-14.19	20240103	3570	27.87	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
111	20240712	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	45	2	0.99	754359680	163621	171.33	4550	4655	4545	5900	3180	4540	4610.41	1.74	39340	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2075	12.84	0.49	12	0.36	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	4285	7.00	20240704	5320	-13.82	20240103	3570	28.43	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
112	20240712	100731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	70	2	1.54	697386665	151241	158.36	4550	4655	4545	5900	3180	4540	4611.10	1.74	42552	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2086	12.91	0.50	12	0.33	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	4285	7.58	20240704	5320	-13.35	20240103	3570	29.13	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
113	20240712	090728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	50	2	1.10	55442505	12138	12.71	4550	4600	4545	5900	3180	4540	4567.68	1.74	2106	4610	4575	4525	4490	4440	4592	4507	468	1360	1000	3350	5	1	45252759	2077	12.86	0.49	12	0.03	357.00	9291.00	5320	20240103	-13.72	3570	20231020	28.57	5320	-13.72	20240103	4285	7.12	20240704	5320	-13.72	20240103	3570	28.57	20231020	1.05	N	095570	1000	468 억	789416	N	N	105	N	N
114	20240711	160725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	30	2	0.67	431565040	95388	118.70	4525	4560	4475	5860	3160	4510	4524.31	1.78	-18325	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2054	12.72	0.49	12	0.21	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	4285	5.95	20240704	5320	-14.66	20240103	3570	27.17	20231020	1.06	N	095570	1000	468 억	807415	N	N	105	N	N
115	20240711	150731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	30	2	0.67	359571920	79552	99.00	4525	4545	4475	5860	3160	4510	4519.96	1.78	-14084	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2054	12.72	0.49	12	0.18	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	4285	5.95	20240704	5320	-14.66	20240103	3570	27.17	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
116	20240711	140731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	5	2	0.11	290491800	64288	80.00	4525	4545	4475	5860	3160	4510	4518.60	1.78	-8045	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2043	12.65	0.49	12	0.14	357.00	9291.00	5320	20240103	-15.13	3570	20231020	26.47	5320	-15.13	20240103	4285	5.37	20240704	5320	-15.13	20240103	3570	26.47	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
117	20240711	130728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	0	3	0.00	263482690	58305	72.56	4525	4545	4475	5860	3160	4510	4519.04	1.78	-5977	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2041	12.63	0.49	12	0.13	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
118	20240711	120729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	20	2	0.44	224431920	49647	61.78	4525	4545	4475	5860	3160	4510	4520.55	1.78	-3754	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2050	12.69	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	4285	5.72	20240704	5320	-14.85	20240103	3570	26.89	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
119	20240711	110726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	15	2	0.33	161781880	35768	44.51	4525	4545	4475	5860	3160	4510	4523.09	1.78	-1622	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2048	12.68	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.94	3570	20231020	26.75	5320	-14.94	20240103	4285	5.60	20240704	5320	-14.94	20240103	3570	26.75	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
120	20240711	100727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	15	2	0.33	73700605	16310	20.30	4525	4540	4475	5860	3160	4510	4518.74	1.78	2738	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2048	12.68	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.94	3570	20231020	26.75	5320	-14.94	20240103	4285	5.60	20240704	5320	-14.94	20240103	3570	26.75	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
121	20240711	090725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-35	5	-0.78	14340065	3193	3.97	4525	4525	4475	5860	3160	4510	4491.09	1.78	412	4590	4550	4480	4440	4370	4570	4460	468	1350	1000	3330	5	1	45252759	2025	12.54	0.48	12	0.01	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	4285	4.43	20240704	5320	-15.88	20240103	3570	25.35	20231020	1.06	N	095570	1000	468 억	807415	N	N	49	N	N
122	20240710	160724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	70	2	1.58	358937845	80332	102.94	4495	4520	4410	5770	3110	4440	4468.18	1.84	-20817	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2041	12.63	0.49	12	0.18	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.05	N	095570	1000	468 억	833087	N	N	49	N	N
123	20240710	150726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	70	2	1.58	340910555	76333	97.82	4495	4520	4410	5770	3110	4440	4466.10	1.84	-20478	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2041	12.63	0.49	12	0.17	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
124	20240710	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	60	2	1.35	300069860	67277	86.21	4495	4510	4410	5770	3110	4440	4460.21	1.84	-15687	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2036	12.61	0.48	12	0.15	357.00	9291.00	5320	20240103	-15.41	3570	20231020	26.05	5320	-15.41	20240103	4285	5.02	20240704	5320	-15.41	20240103	3570	26.05	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
125	20240710	130725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	45	2	1.01	245183985	55071	70.57	4495	4495	4410	5770	3110	4440	4452.14	1.84	-11615	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2030	12.56	0.48	12	0.12	357.00	9291.00	5320	20240103	-15.70	3570	20231020	25.63	5320	-15.70	20240103	4285	4.67	20240704	5320	-15.70	20240103	3570	25.63	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
126	20240710	120724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	40	2	0.90	208565185	46899	60.10	4495	4495	4410	5770	3110	4440	4447.11	1.84	-6870	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2027	12.55	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.79	3570	20231020	25.49	5320	-15.79	20240103	4285	4.55	20240704	5320	-15.79	20240103	3570	25.49	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
127	20240710	110725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	5	2	0.11	155902610	35108	44.99	4495	4495	4410	5770	3110	4440	4440.66	1.84	-1663	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2011	12.45	0.48	12	0.08	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4285	3.73	20240704	5320	-16.45	20240103	3570	24.51	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
128	20240710	100721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-10	5	-0.23	103600520	23322	29.89	4495	4495	4410	5770	3110	4440	4442.18	1.84	-1258	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2005	12.41	0.48	12	0.05	357.00	9291.00	5320	20240103	-16.73	3570	20231020	24.09	5320	-16.73	20240103	4285	3.38	20240704	5320	-16.73	20240103	3570	24.09	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
129	20240710	090725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	5	2	0.11	23671390	5340	6.84	4495	4495	4410	5770	3110	4440	4432.84	1.84	-1698	4503	4471	4443	4411	4383	4457	4397	468	1330	1000	3280	5	1	45252759	2011	12.45	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4285	3.73	20240704	5320	-16.45	20240103	3570	24.51	20231020	1.05	N	095570	1000	468 억	833087	N	N	48	N	N
130	20240709	160722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-25	5	-0.56	346864710	78035	75.02	4450	4475	4415	5800	3130	4465	4444.99	1.91	-35402	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2009	12.44	0.48	12	0.17	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	1.05	N	095570	1000	468 억	866212	N	N	48	N	N
131	20240709	150723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-15	5	-0.34	335032315	75374	72.47	4450	4475	4415	5800	3130	4465	4444.93	1.91	-33584	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2014	12.46	0.48	12	0.17	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4285	3.85	20240704	5320	-16.35	20240103	3570	24.65	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
132	20240709	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-25	5	-0.56	306783750	69021	66.36	4450	4475	4415	5800	3130	4465	4444.79	1.91	-29367	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2009	12.44	0.48	12	0.15	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
133	20240709	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-45	5	-1.01	261802295	58863	56.59	4450	4475	4415	5800	3130	4465	4447.65	1.91	-25698	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2000	12.38	0.48	12	0.13	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4285	3.15	20240704	5320	-16.92	20240103	3570	23.81	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
134	20240709	120727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-15	5	-0.34	208881595	46971	45.16	4450	4475	4415	5800	3130	4465	4447.03	1.91	-21726	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2014	12.46	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4285	3.85	20240704	5320	-16.35	20240103	3570	24.65	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
135	20240709	110728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	0	3	0.00	169844610	38225	36.75	4450	4475	4415	5800	3130	4465	4443.29	1.91	-15209	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2021	12.51	0.48	12	0.08	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
136	20240709	100725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-15	5	-0.34	129904605	29280	28.15	4450	4475	4415	5800	3130	4465	4436.63	1.91	-8829	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2014	12.46	0.48	12	0.06	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	4285	3.85	20240704	5320	-16.35	20240103	3570	24.65	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
137	20240709	090723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-5	5	-0.11	12202010	2741	2.64	4450	4475	4450	5800	3130	4465	4451.66	1.91	341	4595	4530	4430	4365	4265	4562	4397	468	1335	1000	3300	5	1	45252759	2018	12.49	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.17	3570	20231020	24.93	5320	-16.17	20240103	4285	4.08	20240704	5320	-16.17	20240103	3570	24.93	20231020	1.05	N	095570	1000	468 억	866212	N	N	62	N	N
138	20240708	160719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	90	2	2.06	461940055	103690	94.58	4365	4495	4330	5680	3065	4375	4455.01	1.94	-13404	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2021	12.51	0.48	12	0.23	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	4285	4.20	20240704	5320	-16.07	20240103	3570	25.07	20231020	1.03	N	095570	1000	468 억	879559	N	N	62	N	N
139	20240708	150720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	95	2	2.17	446756145	100296	91.48	4365	4495	4330	5680	3065	4375	4454.38	1.94	-13005	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2023	12.52	0.48	12	0.22	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
140	20240708	140722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	80	2	1.83	383420215	86112	78.54	4365	4495	4330	5680	3065	4375	4452.58	1.94	-8051	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2016	12.48	0.48	12	0.19	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	4285	3.97	20240704	5320	-16.26	20240103	3570	24.79	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
141	20240708	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	105	2	2.40	291039525	65376	59.63	4365	4480	4330	5680	3065	4375	4451.78	1.94	-4073	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2027	12.55	0.48	12	0.14	357.00	9291.00	5320	20240103	-15.79	3570	20231020	25.49	5320	-15.79	20240103	4285	4.55	20240704	5320	-15.79	20240103	3570	25.49	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
142	20240708	120720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	95	2	2.17	238231305	53578	48.87	4365	4480	4330	5680	3065	4375	4446.44	1.94	-1233	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2023	12.52	0.48	12	0.12	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	4285	4.32	20240704	5320	-15.98	20240103	3570	25.21	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
143	20240708	110718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	100	2	2.29	189859430	42762	39.00	4365	4480	4330	5680	3065	4375	4439.91	1.94	2218	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2025	12.54	0.48	12	0.09	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	4285	4.43	20240704	5320	-15.88	20240103	3570	25.35	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
144	20240708	100718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	60	2	1.37	107904970	24389	22.25	4365	4470	4330	5680	3065	4375	4424.33	1.94	2953	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	2007	12.42	0.48	12	0.05	357.00	9291.00	5320	20240103	-16.64	3570	20231020	24.23	5320	-16.64	20240103	4285	3.50	20240704	5320	-16.64	20240103	3570	24.23	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
145	20240708	090718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-5	5	-0.11	4523285	1039	0.95	4365	4375	4330	5680	3065	4375	4353.50	1.94	-804	4485	4430	4395	4340	4305	4420	4330	468	1305	1000	3230	5	1	45252759	1978	12.24	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.86	3570	20231020	22.41	5320	-17.86	20240103	4285	1.98	20240704	5320	-17.86	20240103	3570	22.41	20231020	1.03	N	095570	1000	468 억	879559	N	N	144	N	N
146	20240705	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	20	2	0.46	483129795	109618	124.31	4375	4450	4360	5660	3050	4355	4407.39	1.98	-19712	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1980	12.25	0.47	12	0.24	357.00	9291.00	5320	20240103	-17.76	3570	20231020	22.55	5320	-17.76	20240103	4285	2.10	20240704	5320	-17.76	20240103	3570	22.55	20231020	1.06	N	095570	1000	468 억	898100	N	N	144	N	N
147	20240705	150718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	30	2	0.69	453045110	102749	116.52	4375	4450	4360	5660	3050	4355	4409.24	1.98	-20047	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1984	12.28	0.47	12	0.23	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
148	20240705	140718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	40	2	0.92	417502425	94653	107.34	4375	4450	4360	5660	3050	4355	4410.87	1.98	-15617	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1989	12.31	0.47	12	0.21	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
149	20240705	130717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	30	2	0.69	367765535	83342	94.51	4375	4450	4360	5660	3050	4355	4412.73	1.98	-9753	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1984	12.28	0.47	12	0.18	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
150	20240705	120717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	45	2	1.03	328290285	74349	84.31	4375	4450	4360	5660	3050	4355	4415.53	1.98	-6103	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1991	12.32	0.47	12	0.16	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
151	20240705	110715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	60	2	1.38	256641885	58110	65.90	4375	4450	4360	5660	3050	4355	4416.48	1.98	-1344	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1998	12.37	0.48	12	0.13	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4285	3.03	20240704	5320	-17.01	20240103	3570	23.67	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
152	20240705	100715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	85	2	1.95	146979420	33375	37.85	4375	4440	4360	5660	3050	4355	4403.88	1.98	1362	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	2009	12.44	0.48	12	0.07	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4285	3.62	20240704	5320	-16.54	20240103	3570	24.37	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
153	20240705	090716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	25	2	0.57	29429415	6725	7.63	4375	4385	4360	5660	3050	4355	4376.12	1.98	-1082	4421	4387	4336	4302	4251	4405	4320	468	1305	1000	3220	5	1	45252759	1982	12.27	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	4285	2.22	20240704	5320	-17.67	20240103	3570	22.69	20231020	1.06	N	095570	1000	468 억	898100	N	N	49	N	N
154	20240704	160712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	30	2	0.69	380136495	88005	50.91	4300	4370	4285	5620	3030	4325	4319.49	2.04	-22985	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1971	12.20	0.47	12	0.19	357.00	9291.00	5320	20240103	-18.14	3570	20231020	21.99	5320	-18.14	20240103	4285	1.63	20240704	5320	-18.14	20240103	3570	21.99	20231020	1.06	N	095570	1000	468 억	924106	N	N	49	N	N
155	20240704	150716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	5	2	0.12	343418835	79539	46.01	4300	4370	4285	5620	3030	4325	4317.62	2.04	-20602	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1959	12.13	0.47	12	0.18	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	4285	1.05	20240704	5320	-18.61	20240103	3570	21.29	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
156	20240704	140715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-25	5	-0.58	253532195	58753	33.99	4300	4370	4285	5620	3030	4325	4315.22	2.04	-16897	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1946	12.04	0.46	12	0.13	357.00	9291.00	5320	20240103	-19.17	3570	20231020	20.45	5320	-19.17	20240103	4285	0.35	20240704	5320	-19.17	20240103	3570	20.45	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
157	20240704	130715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-5	5	-0.12	154312210	35718	20.66	4300	4370	4285	5620	3030	4325	4320.29	2.04	-12310	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1955	12.10	0.46	12	0.08	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	4285	0.82	20240704	5320	-18.80	20240103	3570	21.01	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
158	20240704	120714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-20	5	-0.46	145319180	33636	19.46	4300	4370	4285	5620	3030	4325	4320.35	2.04	-11110	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1948	12.06	0.46	12	0.07	357.00	9291.00	5320	20240103	-19.08	3570	20231020	20.59	5320	-19.08	20240103	4285	0.47	20240704	5320	-19.08	20240103	3570	20.59	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
159	20240704	110713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-5	5	-0.12	126387195	29252	16.92	4300	4370	4285	5620	3030	4325	4320.63	2.04	-9540	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1955	12.10	0.46	12	0.06	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	4285	0.82	20240704	5320	-18.80	20240103	3570	21.01	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
160	20240704	100714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	15	2	0.35	113713405	26316	15.22	4300	4370	4285	5620	3030	4325	4321.07	2.04	-8584	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1964	12.16	0.47	12	0.06	357.00	9291.00	5320	20240103	-18.42	3570	20231020	21.57	5320	-18.42	20240103	4285	1.28	20240704	5320	-18.42	20240103	3570	21.57	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
161	20240704	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	40	2	0.92	9426485	2184	1.26	4300	4370	4300	5620	3030	4325	4316.16	2.04	-899	4568	4446	4368	4246	4168	4407	4207	468	1295	1000	3200	5	1	45252759	1975	12.23	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	4290	1.75	20240703	5320	-17.95	20240103	3570	22.27	20231020	1.06	N	095570	1000	468 억	924106	N	N	42	N	N
162	20240703	160711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-80	5	-1.82	751052800	172849	166.01	4380	4490	4290	5720	3085	4405	4345.14	2.07	-11867	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1957	12.11	0.47	12	0.38	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	4290	0.82	20240703	5320	-18.70	20240103	3570	21.15	20231020	1.07	N	095570	1000	468 억	935050	N	N	42	N	N
163	20240703	150713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-80	5	-1.82	737268535	169656	162.94	4380	4490	4290	5720	3085	4405	4345.67	2.07	-11561	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1957	12.11	0.47	12	0.37	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	4290	0.82	20240703	5320	-18.70	20240103	3570	21.15	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
164	20240703	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-75	5	-1.70	640120955	147171	141.35	4380	4490	4290	5720	3085	4405	4349.50	2.07	-8930	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1959	12.13	0.47	12	0.33	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	4290	0.93	20240703	5320	-18.61	20240103	3570	21.29	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
165	20240703	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	-70	5	-1.59	590291370	135668	130.30	4380	4490	4290	5720	3085	4405	4351.00	2.07	-4942	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1962	12.14	0.47	12	0.30	357.00	9291.00	5320	20240103	-18.52	3570	20231020	21.43	5320	-18.52	20240103	4290	1.05	20240703	5320	-18.52	20240103	3570	21.43	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
166	20240703	120712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-90	5	-2.04	562801810	129319	124.20	4380	4490	4290	5720	3085	4405	4352.04	2.07	-4223	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1953	12.09	0.46	12	0.29	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	4290	0.58	20240703	5320	-18.89	20240103	3570	20.87	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
167	20240703	110714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-15	5	-0.34	337291900	77188	74.13	4380	4490	4305	5720	3085	4405	4369.75	2.07	-12414	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1987	12.30	0.47	12	0.17	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4305	1.97	20240703	5320	-17.48	20240103	3570	22.97	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
168	20240703	100714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-35	5	-0.79	116941240	26644	25.59	4380	4415	4365	5720	3085	4405	4389.03	2.07	-6514	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1978	12.24	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.86	3570	20231020	22.41	5320	-17.86	20240103	4305	1.51	20240627	5320	-17.86	20240103	3570	22.41	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
169	20240703	090711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-15	5	-0.34	14284930	3253	3.12	4380	4405	4380	5720	3085	4405	4391.31	2.07	560	4498	4451	4408	4361	4318	4430	4340	468	1315	1000	3250	5	1	45252759	1987	12.30	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4305	1.97	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.07	N	095570	1000	468 억	935050	N	N	51	N	N
170	20240702	160710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-20	5	-0.45	454982605	103212	220.65	4430	4455	4365	5750	3100	4425	4408.23	2.10	-13716	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	1993	12.34	0.47	12	0.23	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	4305	2.32	20240627	5320	-17.20	20240103	3570	23.39	20231020	1.06	N	095570	1000	468 억	948206	N	N	51	N	N
171	20240702	150711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-25	5	-0.56	376322150	85281	182.32	4430	4455	4365	5750	3100	4425	4412.73	2.10	-13757	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	1991	12.32	0.47	12	0.19	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4305	2.21	20240627	5320	-17.29	20240103	3570	23.25	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
172	20240702	140711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-10	5	-0.23	330286475	74846	160.01	4430	4455	4365	5750	3100	4425	4412.88	2.10	-12619	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	1998	12.37	0.48	12	0.17	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4305	2.56	20240627	5320	-17.01	20240103	3570	23.67	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
173	20240702	130711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	20	2	0.45	277017550	62796	134.25	4430	4455	4365	5750	3100	4425	4411.39	2.10	-7643	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	2011	12.45	0.48	12	0.14	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4305	3.25	20240627	5320	-16.45	20240103	3570	24.51	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
174	20240702	120712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	20	2	0.45	239460480	54336	116.16	4430	4450	4365	5750	3100	4425	4407.03	2.10	-1453	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	2011	12.45	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4305	3.25	20240627	5320	-16.45	20240103	3570	24.51	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
175	20240702	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	15	2	0.34	212548800	48281	103.22	4430	4445	4365	5750	3100	4425	4402.33	2.10	534	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	2009	12.44	0.48	12	0.11	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	4305	3.14	20240627	5320	-16.54	20240103	3570	24.37	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
176	20240702	100711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-35	5	-0.79	118797825	27101	57.94	4430	4445	4365	5750	3100	4425	4383.52	2.10	-5265	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	1987	12.30	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4305	1.97	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
177	20240702	090712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-15	5	-0.34	4444065	1005	2.15	4430	4445	4410	5750	3100	4425	4421.96	2.10	-779	4475	4450	4405	4380	4335	4462	4392	468	1325	1000	3270	5	1	45252759	1996	12.35	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4305	2.44	20240627	5320	-17.11	20240103	3570	23.53	20231020	1.06	N	095570	1000	468 억	948206	N	N	56	N	N
178	20240701	160709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	30	2	0.68	206036565	46764	108.85	4395	4430	4360	5710	3080	4395	4405.85	2.14	-17972	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	2002	12.39	0.48	12	0.10	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	4305	2.79	20240627	5320	-16.82	20240103	3570	23.95	20231020	1.05	N	095570	1000	468 억	966452	N	N	56	N	N
179	20240701	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	15	2	0.34	201252655	45682	106.33	4395	4430	4360	5710	3080	4395	4405.51	2.14	-17535	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	1996	12.35	0.47	12	0.10	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4305	2.44	20240627	5320	-17.11	20240103	3570	23.53	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
180	20240701	140709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	20	2	0.46	168668660	38306	89.16	4395	4430	4360	5710	3080	4395	4403.19	2.14	-15181	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	1998	12.37	0.48	12	0.08	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4305	2.56	20240627	5320	-17.01	20240103	3570	23.67	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
181	20240701	130709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	25	2	0.57	128384650	29160	67.87	4395	4430	4360	5710	3080	4395	4402.77	2.14	-13603	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	2000	12.38	0.48	12	0.06	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4305	2.67	20240627	5320	-16.92	20240103	3570	23.81	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
182	20240701	120710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	25	2	0.57	110972565	25217	58.70	4395	4430	4360	5710	3080	4395	4400.70	2.14	-11757	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	2000	12.38	0.48	12	0.06	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4305	2.67	20240627	5320	-16.92	20240103	3570	23.81	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
183	20240701	110708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	25	2	0.57	69002220	15712	36.57	4395	4420	4360	5710	3080	4395	4391.69	2.14	-7089	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	2000	12.38	0.48	12	0.03	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	4305	2.67	20240627	5320	-16.92	20240103	3570	23.81	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
184	20240701	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-15	5	-0.34	51046950	11636	27.08	4395	4410	4360	5710	3080	4395	4386.98	2.14	-4544	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	1982	12.27	0.47	12	0.03	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	4305	1.74	20240627	5320	-17.67	20240103	3570	22.69	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N
185	20240701	090706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-5	5	-0.11	4629625	1054	2.45	4395	4410	4390	5710	3080	4395	4392.43	2.14	387	4451	4422	4381	4352	4311	4437	4367	468	1315	1000	3250	5	1	45252759	1987	12.30	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	4305	1.97	20240627	5320	-17.48	20240103	3570	22.97	20231020	1.05	N	095570	1000	468 억	966452	N	N	43	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History