KissMeData/317400/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	15	2	0.31	392526930	82274	62.27	4720	4875	4670	6190	3340	4765	4770.97	0.24	11746	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1854	5.76	0.45	12	0.21	830.00	10548.00	6150	20230725	-22.28	3930	20240419	21.63	5650	-15.40	20240717	3930	21.63	20240419	5690	-15.99	20230802	3930	21.63	20240419	0.75	N	317400	1000	387 억	91741	N	N	35	N	N
3	20240731	151209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	10	2	0.21	365317630	76580	57.96	4720	4875	4670	6190	3340	4765	4770.41	0.24	10152	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1852	5.75	0.45	12	0.20	830.00	10548.00	6150	20230725	-22.36	3930	20240419	21.50	5650	-15.49	20240717	3930	21.50	20240419	5690	-16.08	20230802	3930	21.50	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
4	20240731	141208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	5	2	0.10	285230810	59770	45.24	4720	4875	4670	6190	3340	4765	4772.14	0.24	5880	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1850	5.75	0.45	12	0.15	830.00	10548.00	6150	20230725	-22.44	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	5690	-16.17	20230802	3930	21.37	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
5	20240731	131204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	30	2	0.63	232449060	48705	36.86	4720	4875	4670	6190	3340	4765	4772.59	0.24	4979	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1860	5.78	0.45	12	0.13	830.00	10548.00	6150	20230725	-22.03	3930	20240419	22.01	5650	-15.13	20240717	3930	22.01	20240419	5690	-15.73	20230802	3930	22.01	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
6	20240731	121203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	55	2	1.15	207398270	43470	32.90	4720	4875	4670	6190	3340	4765	4771.07	0.24	4910	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1869	5.81	0.46	12	0.11	830.00	10548.00	6150	20230725	-21.63	3930	20240419	22.65	5650	-14.69	20240717	3930	22.65	20240419	5690	-15.29	20230802	3930	22.65	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
7	20240731	111206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	25	2	0.52	124864860	26380	19.97	4720	4800	4670	6190	3340	4765	4733.32	0.24	4897	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1858	5.77	0.45	12	0.07	830.00	10548.00	6150	20230725	-22.11	3930	20240419	21.88	5650	-15.22	20240717	3930	21.88	20240419	5690	-15.82	20230802	3930	21.88	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
8	20240731	101202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-30	5	-0.63	71192780	15114	11.44	4720	4750	4670	6190	3340	4765	4710.39	0.24	685	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1836	5.70	0.45	12	0.04	830.00	10548.00	6150	20230725	-23.01	3930	20240419	20.48	5650	-16.19	20240717	3930	20.48	20240419	5690	-16.78	20230802	3930	20.48	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
9	20240731	091201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-60	5	-1.26	18389760	3906	2.96	4720	4730	4700	6190	3340	4765	4708.08	0.24	-29	5015	4890	4735	4610	4455	4952	4672	388	1425	1000	3430	5	1	38782520	1825	5.67	0.45	12	0.01	830.00	10548.00	6150	20230725	-23.50	3930	20240419	19.72	5650	-16.73	20240717	3930	19.72	20240419	5690	-17.31	20230802	3930	19.72	20240419	0.75	N	317400	1000	387 억	91741	N	N	293	N	N
10	20240730	161132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	60	2	1.28	616932880	131433	100.56	4705	4860	4580	6110	3295	4705	4693.66	0.24	1166	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1848	5.74	0.45	12	0.34	830.00	10548.00	6180	20230724	-22.90	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5690	-16.26	20230802	3930	21.25	20240419	0.75	N	317400	1000	387 억	91975	N	N	293	N	N
11	20240730	151156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	30	2	0.64	594148070	126623	96.88	4705	4860	4580	6110	3295	4705	4692.26	0.24	-61	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1836	5.70	0.45	12	0.33	830.00	10548.00	6180	20230724	-23.38	3930	20240419	20.48	5650	-16.19	20240717	3930	20.48	20240419	5690	-16.78	20230802	3930	20.48	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
12	20240730	141141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-5	5	-0.11	354078390	76367	58.43	4705	4725	4580	6110	3295	4705	4636.54	0.24	5732	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1823	5.66	0.45	12	0.20	830.00	10548.00	6180	20230724	-23.95	3930	20240419	19.59	5650	-16.81	20240717	3930	19.59	20240419	5690	-17.40	20230802	3930	19.59	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
13	20240730	131146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-40	5	-0.85	325802310	70335	53.82	4705	4725	4580	6110	3295	4705	4632.15	0.24	7968	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1809	5.62	0.44	12	0.18	830.00	10548.00	6180	20230724	-24.51	3930	20240419	18.70	5650	-17.43	20240717	3930	18.70	20240419	5690	-18.01	20230802	3930	18.70	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
14	20240730	121139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-75	5	-1.59	312281030	67433	51.59	4705	4725	4580	6110	3295	4705	4630.98	0.24	9202	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1796	5.58	0.44	12	0.17	830.00	10548.00	6180	20230724	-25.08	3930	20240419	17.81	5650	-18.05	20240717	3930	17.81	20240419	5690	-18.63	20230802	3930	17.81	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
15	20240730	111146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-70	5	-1.49	302042770	65226	49.91	4705	4725	4580	6110	3295	4705	4630.71	0.24	9206	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1798	5.58	0.44	12	0.17	830.00	10548.00	6180	20230724	-25.00	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5690	-18.54	20230802	3930	17.94	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
16	20240730	101155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-90	5	-1.91	213806620	46176	35.33	4705	4725	4580	6110	3295	4705	4630.25	0.24	7937	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1790	5.56	0.44	12	0.12	830.00	10548.00	6180	20230724	-25.32	3930	20240419	17.43	5650	-18.32	20240717	3930	17.43	20240419	5690	-18.89	20230802	3930	17.43	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
17	20240730	091157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	5	2	0.11	5914505	1255	0.96	4705	4720	4705	6110	3295	4705	4712.75	0.24	36	4858	4781	4738	4661	4618	4760	4640	388	1405	1000	3380	5	1	38782520	1827	5.67	0.45	12	0.00	830.00	10548.00	6180	20230724	-23.79	3930	20240419	19.85	5650	-16.64	20240717	3930	19.85	20240419	5690	-17.22	20230802	3930	19.85	20240419	0.75	N	317400	1000	387 억	91975	N	N	0	N	N
18	20240729	161131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-185	5	-3.78	615387310	129904	111.40	4805	4815	4695	6350	3425	4890	4737.44	0.30	-26793	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1825	5.67	0.45	12	0.33	830.00	10548.00	6280	20230721	-25.08	3930	20240419	19.72	5650	-16.73	20240717	3930	19.72	20240419	5690	-17.31	20230802	3930	19.72	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
19	20240729	151148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	-180	5	-3.68	554506360	116958	100.30	4805	4815	4705	6350	3425	4890	4741.07	0.30	-21054	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1827	5.67	0.45	12	0.30	830.00	10548.00	6280	20230721	-25.00	3930	20240419	19.85	5650	-16.64	20240717	3930	19.85	20240419	5690	-17.22	20230802	3930	19.85	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
20	20240729	141155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-165	5	-3.37	450971645	94998	81.47	4805	4815	4715	6350	3425	4890	4747.17	0.30	-12104	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1832	5.69	0.45	12	0.24	830.00	10548.00	6280	20230721	-24.76	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	5690	-16.96	20230802	3930	20.23	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
21	20240729	131151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-165	5	-3.37	385210970	81088	69.54	4805	4815	4715	6350	3425	4890	4750.53	0.30	-7771	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1832	5.69	0.45	12	0.21	830.00	10548.00	6280	20230721	-24.76	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	5690	-16.96	20230802	3930	20.23	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
22	20240729	121152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	-125	5	-2.56	269097035	56579	48.52	4805	4815	4715	6350	3425	4890	4756.13	0.30	-6135	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1848	5.74	0.45	12	0.15	830.00	10548.00	6280	20230721	-24.12	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5690	-16.26	20230802	3930	21.25	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
23	20240729	111140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-135	5	-2.76	240570970	50585	43.38	4805	4815	4715	6350	3425	4890	4755.78	0.30	-1466	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1844	5.73	0.45	12	0.13	830.00	10548.00	6280	20230721	-24.28	3930	20240419	20.99	5650	-15.84	20240717	3930	20.99	20240419	5690	-16.43	20230802	3930	20.99	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
24	20240729	101138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-120	5	-2.45	195230725	41067	35.22	4805	4815	4715	6350	3425	4890	4753.96	0.30	4024	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1850	5.75	0.45	12	0.11	830.00	10548.00	6280	20230721	-24.04	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	5690	-16.17	20230802	3930	21.37	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
25	20240729	091136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-160	5	-3.27	109272940	22991	19.72	4805	4815	4715	6350	3425	4890	4752.86	0.30	4806	5030	4960	4820	4750	4610	4995	4785	388	1460	1000	3520	5	1	38782520	1834	5.70	0.45	12	0.06	830.00	10548.00	6280	20230721	-24.68	3930	20240419	20.36	5650	-16.28	20240717	3930	20.36	20240419	5690	-16.87	20230802	3930	20.36	20240419	0.76	N	317400	1000	387 억	117811	N	N	3	N	N
26	20240726	161118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	190	2	4.04	549375470	114012	103.61	4700	4890	4680	6110	3290	4700	4817.80	0.26	14083	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1896	5.89	0.46	12	0.29	830.00	10548.00	6290	20230720	-22.26	3930	20240419	24.43	5650	-13.45	20240717	3930	24.43	20240419	6080	-19.57	20230726	3930	24.43	20240419	0.77	N	317400	1000	387 억	99776	N	N	3	N	N
27	20240726	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	130	2	2.77	509885870	105922	96.26	4700	4880	4680	6110	3290	4700	4813.89	0.26	15376	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1873	5.82	0.46	12	0.27	830.00	10548.00	6290	20230720	-23.21	3930	20240419	22.90	5650	-14.51	20240717	3930	22.90	20240419	6080	-20.56	20230726	3930	22.90	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
28	20240726	141131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	125	2	2.66	424079005	88239	80.19	4700	4880	4680	6110	3290	4700	4806.15	0.26	14474	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1871	5.81	0.46	12	0.23	830.00	10548.00	6290	20230720	-23.29	3930	20240419	22.77	5650	-14.60	20240717	3930	22.77	20240419	6080	-20.64	20230726	3930	22.77	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
29	20240726	131131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	125	2	2.66	349783150	72821	66.18	4700	4880	4680	6110	3290	4700	4803.47	0.26	10570	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1871	5.81	0.46	12	0.19	830.00	10548.00	6290	20230720	-23.29	3930	20240419	22.77	5650	-14.60	20240717	3930	22.77	20240419	6080	-20.64	20230726	3930	22.77	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
30	20240726	121136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	145	2	3.09	248218625	51840	47.11	4700	4860	4680	6110	3290	4700	4788.34	0.26	2076	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1879	5.84	0.46	12	0.13	830.00	10548.00	6290	20230720	-22.97	3930	20240419	23.28	5650	-14.25	20240717	3930	23.28	20240419	6080	-20.31	20230726	3930	23.28	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
31	20240726	111136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	105	2	2.23	168790160	35388	32.16	4700	4825	4680	6110	3290	4700	4769.90	0.26	1535	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1864	5.79	0.46	12	0.09	830.00	10548.00	6290	20230720	-23.61	3930	20240419	22.26	5650	-14.96	20240717	3930	22.26	20240419	6080	-20.97	20230726	3930	22.26	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
32	20240726	101129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	90	2	1.91	75482365	15964	14.51	4700	4790	4680	6110	3290	4700	4728.46	0.26	3580	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1858	5.77	0.45	12	0.04	830.00	10548.00	6290	20230720	-23.85	3930	20240419	21.88	5650	-15.22	20240717	3930	21.88	20240419	6080	-21.22	20230726	3930	21.88	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
33	20240726	091129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-15	5	-0.32	5350865	1140	1.04	4700	4725	4680	6110	3290	4700	4693.14	0.26	-90	4866	4782	4646	4562	4426	4810	4590	388	1410	1000	3380	5	1	38782520	1817	5.64	0.44	12	0.00	830.00	10548.00	6290	20230720	-25.52	3930	20240419	19.21	5650	-17.08	20240717	3930	19.21	20240419	6080	-22.94	20230726	3930	19.21	20240419	0.77	N	317400	1000	387 억	99776	N	N	1	N	N
34	20240725	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	0	3	0.00	502063255	109044	150.10	4700	4730	4510	6110	3290	4700	4604.21	0.21	14074	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1823	5.66	0.45	12	0.28	830.00	10548.00	6300	20230719	-25.40	3930	20240419	19.59	5650	-16.81	20240717	3930	19.59	20240419	6150	-23.58	20230725	3930	19.59	20240419	0.79	N	317400	1000	387 억	80205	N	N	1	N	N
35	20240725	151139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-50	5	-1.06	489125965	106272	146.29	4700	4730	4510	6110	3290	4700	4602.59	0.21	13942	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1803	5.60	0.44	12	0.27	830.00	10548.00	6300	20230719	-26.19	3930	20240419	18.32	5650	-17.70	20240717	3930	18.32	20240419	6150	-24.39	20230725	3930	18.32	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
36	20240725	141135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	5	2	0.11	439576320	95675	131.70	4700	4715	4510	6110	3290	4700	4594.47	0.21	15066	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1825	5.67	0.45	12	0.25	830.00	10548.00	6300	20230719	-25.32	3930	20240419	19.72	5650	-16.73	20240717	3930	19.72	20240419	6150	-23.50	20230725	3930	19.72	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
37	20240725	131128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-45	5	-0.96	410810440	89506	123.21	4700	4715	4510	6110	3290	4700	4589.75	0.21	15029	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1805	5.61	0.44	12	0.23	830.00	10548.00	6300	20230719	-26.11	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	6150	-24.31	20230725	3930	18.45	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
38	20240725	121134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-85	5	-1.81	394114210	85914	118.26	4700	4715	4510	6110	3290	4700	4587.31	0.21	14976	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1790	5.56	0.44	12	0.22	830.00	10548.00	6300	20230719	-26.75	3930	20240419	17.43	5650	-18.32	20240717	3930	17.43	20240419	6150	-24.96	20230725	3930	17.43	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
39	20240725	111131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-110	5	-2.34	373250595	81381	112.02	4700	4715	4510	6110	3290	4700	4586.46	0.21	14684	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1780	5.53	0.44	12	0.21	830.00	10548.00	6300	20230719	-27.14	3930	20240419	16.79	5650	-18.76	20240717	3930	16.79	20240419	6150	-25.37	20230725	3930	16.79	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
40	20240725	101124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-130	5	-2.77	311705945	67930	93.51	4700	4715	4510	6110	3290	4700	4588.63	0.21	15696	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1772	5.51	0.43	12	0.18	830.00	10548.00	6300	20230719	-27.46	3930	20240419	16.28	5650	-19.12	20240717	3930	16.28	20240419	6150	-25.69	20230725	3930	16.28	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
41	20240725	091120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-20	5	-0.43	23389165	4994	6.87	4700	4715	4660	6110	3290	4700	4683.45	0.21	-336	4840	4770	4735	4665	4630	4752	4647	388	1410	1000	3380	5	1	38782520	1815	5.64	0.44	12	0.01	830.00	10548.00	6300	20230719	-25.71	3930	20240419	19.08	5650	-17.17	20240717	3930	19.08	20240419	6150	-23.90	20230725	3930	19.08	20240419	0.79	N	317400	1000	387 억	80205	N	N	3	N	N
42	20240724	161119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-65	5	-1.36	340601930	71897	64.22	4765	4805	4700	6190	3340	4765	4737.36	0.22	-8878	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1823	5.66	0.45	12	0.19	830.00	10548.00	6380	20230718	-26.33	3930	20240419	19.59	5650	-16.81	20240717	3930	19.59	20240419	6180	-23.95	20230724	3930	19.59	20240419	0.77	N	317400	1000	387 억	86729	N	N	3	N	N
43	20240724	151135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-40	5	-0.84	298655390	62988	56.26	4765	4805	4710	6190	3340	4765	4741.46	0.22	-8908	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1832	5.69	0.45	12	0.16	830.00	10548.00	6380	20230718	-25.94	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	6180	-23.54	20230724	3930	20.23	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
44	20240724	141129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-45	5	-0.94	268213115	56540	50.50	4765	4805	4710	6190	3340	4765	4743.78	0.22	-7134	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1831	5.69	0.45	12	0.15	830.00	10548.00	6380	20230718	-26.02	3930	20240419	20.10	5650	-16.46	20240717	3930	20.10	20240419	6180	-23.62	20230724	3930	20.10	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
45	20240724	131135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-45	5	-0.94	227875845	47990	42.86	4765	4805	4720	6190	3340	4765	4748.40	0.22	-1854	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1831	5.69	0.45	12	0.12	830.00	10548.00	6380	20230718	-26.02	3930	20240419	20.10	5650	-16.46	20240717	3930	20.10	20240419	6180	-23.62	20230724	3930	20.10	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
46	20240724	121132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-25	5	-0.52	182575825	38415	34.31	4765	4805	4720	6190	3340	4765	4752.72	0.22	1810	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1838	5.71	0.45	12	0.10	830.00	10548.00	6380	20230718	-25.71	3930	20240419	20.61	5650	-16.11	20240717	3930	20.61	20240419	6180	-23.30	20230724	3930	20.61	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
47	20240724	111131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-40	5	-0.84	156637895	32942	29.42	4765	4805	4720	6190	3340	4765	4754.96	0.22	2889	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1832	5.69	0.45	12	0.08	830.00	10548.00	6380	20230718	-25.94	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	6180	-23.54	20230724	3930	20.23	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
48	20240724	101157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-5	5	-0.10	89731040	18841	16.83	4765	4805	4720	6190	3340	4765	4762.54	0.22	-239	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1846	5.73	0.45	12	0.05	830.00	10548.00	6380	20230718	-25.39	3930	20240419	21.12	5650	-15.75	20240717	3930	21.12	20240419	6180	-22.98	20230724	3930	21.12	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
49	20240724	091120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-20	5	-0.42	15937760	3353	2.99	4765	4765	4735	6190	3340	4765	4753.28	0.22	-1688	4911	4837	4786	4712	4661	4812	4687	388	1425	1000	3430	5	1	38782520	1840	5.72	0.45	12	0.01	830.00	10548.00	6380	20230718	-25.63	3930	20240419	20.74	5650	-16.02	20240717	3930	20.74	20240419	6180	-23.22	20230724	3930	20.74	20240419	0.77	N	317400	1000	387 억	86729	N	N	9	N	N
50	20240723	161112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	-45	5	-0.94	530570405	111140	63.13	4815	4860	4735	6250	3370	4810	4773.90	0.23	-3607	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1848	5.74	0.45	12	0.29	830.00	10548.00	6400	20230717	-25.55	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	6180	-22.90	20230724	3930	21.25	20240419	0.82	N	317400	1000	387 억	89277	N	N	9	N	N
51	20240723	151140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-50	5	-1.04	504692295	105700	60.04	4815	4860	4735	6250	3370	4810	4774.76	0.23	-3143	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1846	5.73	0.45	12	0.27	830.00	10548.00	6400	20230717	-25.62	3930	20240419	21.12	5650	-15.75	20240717	3930	21.12	20240419	6180	-22.98	20230724	3930	21.12	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
52	20240723	141115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-40	5	-0.83	380420190	79718	45.28	4815	4860	4735	6250	3370	4810	4772.07	0.23	4060	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1850	5.75	0.45	12	0.21	830.00	10548.00	6400	20230717	-25.47	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	6180	-22.82	20230724	3930	21.37	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
53	20240723	131111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-35	5	-0.73	322255340	67536	38.36	4815	4860	4735	6250	3370	4810	4771.60	0.23	6402	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1852	5.75	0.45	12	0.17	830.00	10548.00	6400	20230717	-25.39	3930	20240419	21.50	5650	-15.49	20240717	3930	21.50	20240419	6180	-22.73	20230724	3930	21.50	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
54	20240723	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-50	5	-1.04	302650030	63422	36.02	4815	4860	4735	6250	3370	4810	4772.00	0.23	7275	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1846	5.73	0.45	12	0.16	830.00	10548.00	6400	20230717	-25.62	3930	20240419	21.12	5650	-15.75	20240717	3930	21.12	20240419	6180	-22.98	20230724	3930	21.12	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
55	20240723	111119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-50	5	-1.04	251058770	52598	29.88	4815	4860	4735	6250	3370	4810	4773.15	0.23	6241	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1846	5.73	0.45	12	0.14	830.00	10548.00	6400	20230717	-25.62	3930	20240419	21.12	5650	-15.75	20240717	3930	21.12	20240419	6180	-22.98	20230724	3930	21.12	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
56	20240723	101113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-55	5	-1.14	180595835	37782	21.46	4815	4860	4735	6250	3370	4810	4779.94	0.23	4112	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1844	5.73	0.45	12	0.10	830.00	10548.00	6400	20230717	-25.70	3930	20240419	20.99	5650	-15.84	20240717	3930	20.99	20240419	6180	-23.06	20230724	3930	20.99	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
57	20240723	091126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	0	3	0.00	87573220	18272	10.38	4815	4860	4770	6250	3370	4810	4792.75	0.23	3309	5073	4941	4843	4711	4613	4892	4662	388	1440	1000	3460	5	1	38782520	1865	5.80	0.46	12	0.05	830.00	10548.00	6400	20230717	-24.84	3930	20240419	22.39	5650	-14.87	20240717	3930	22.39	20240419	6180	-22.17	20230724	3930	22.39	20240419	0.82	N	317400	1000	387 억	89277	N	N	0	N	N
58	20240722	161106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	-140	5	-2.83	839576560	174400	55.18	4950	4975	4745	6430	3465	4950	4814.10	0.31	-35109	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1865	5.80	0.46	12	0.45	830.00	10548.00	6400	20230717	-24.84	3930	20240419	22.39	5650	-14.87	20240717	3930	22.39	20240419	6180	-22.17	20230724	3930	22.39	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
59	20240722	151117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-180	5	-3.64	804345255	167061	52.86	4950	4975	4745	6430	3465	4950	4814.68	0.31	-34189	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1850	5.75	0.45	12	0.43	830.00	10548.00	6400	20230717	-25.47	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	6180	-22.82	20230724	3930	21.37	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
60	20240722	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-180	5	-3.64	740533665	153664	48.62	4950	4975	4745	6430	3465	4950	4819.17	0.31	-33306	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1850	5.75	0.45	12	0.40	830.00	10548.00	6400	20230717	-25.47	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	6180	-22.82	20230724	3930	21.37	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
61	20240722	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-160	5	-3.23	676604585	140308	44.39	4950	4975	4745	6430	3465	4950	4822.28	0.31	-29261	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1858	5.77	0.45	12	0.36	830.00	10548.00	6400	20230717	-25.16	3930	20240419	21.88	5650	-15.22	20240717	3930	21.88	20240419	6180	-22.49	20230724	3930	21.88	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
62	20240722	121117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-170	5	-3.43	637577335	132152	41.81	4950	4975	4745	6430	3465	4950	4824.57	0.31	-27453	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1854	5.76	0.45	12	0.34	830.00	10548.00	6400	20230717	-25.31	3930	20240419	21.63	5650	-15.40	20240717	3930	21.63	20240419	6180	-22.65	20230724	3930	21.63	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
63	20240722	111114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-160	5	-3.23	605935080	125543	39.72	4950	4975	4745	6430	3465	4950	4826.51	0.31	-25987	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1858	5.77	0.45	12	0.32	830.00	10548.00	6400	20230717	-25.16	3930	20240419	21.88	5650	-15.22	20240717	3930	21.88	20240419	6180	-22.49	20230724	3930	21.88	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
64	20240722	101114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-195	5	-3.94	536751355	111008	35.12	4950	4975	4755	6430	3465	4950	4835.25	0.31	-21635	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1844	5.73	0.45	12	0.29	830.00	10548.00	6400	20230717	-25.70	3930	20240419	20.99	5650	-15.84	20240717	3930	20.99	20240419	6180	-23.06	20230724	3930	20.99	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
65	20240722	091119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-75	5	-1.52	96414095	19689	6.23	4950	4975	4850	6430	3465	4950	4896.84	0.31	-3526	5170	5060	4880	4770	4590	5115	4825	388	1480	1000	3560	5	1	38782520	1891	5.87	0.46	12	0.05	830.00	10548.00	6400	20230717	-23.83	3930	20240419	24.05	5650	-13.72	20240717	3930	24.05	20240419	6180	-21.12	20230724	3930	24.05	20240419	0.82	N	317400	1000	387 억	119067	N	N	0	N	N
66	20240719	161048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	120	2	2.48	1516119380	312604	80.99	4925	4990	4700	6270	3385	4830	4849.87	0.27	5111	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1920	5.96	0.47	12	0.81	830.00	10548.00	6400	20230717	-22.66	3930	20240419	25.95	5650	-12.39	20240717	3930	25.95	20240419	6300	-21.43	20230719	3930	25.95	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
67	20240719	151059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	95	2	1.97	1439499780	297093	76.98	4925	4990	4700	6270	3385	4830	4845.29	0.27	5599	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1910	5.93	0.47	12	0.77	830.00	10548.00	6400	20230717	-23.05	3930	20240419	25.32	5650	-12.83	20240717	3930	25.32	20240419	6300	-21.83	20230719	3930	25.32	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
68	20240719	141101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	85	2	1.76	1343476470	277464	71.89	4925	4990	4700	6270	3385	4830	4841.99	0.27	48	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1906	5.92	0.47	12	0.72	830.00	10548.00	6400	20230717	-23.20	3930	20240419	25.06	5650	-13.01	20240717	3930	25.06	20240419	6300	-21.98	20230719	3930	25.06	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
69	20240719	131052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	55	2	1.14	1103145530	228745	59.27	4925	4990	4700	6270	3385	4830	4822.60	0.27	5190	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1895	5.89	0.46	12	0.59	830.00	10548.00	6400	20230717	-23.67	3930	20240419	24.30	5650	-13.54	20240717	3930	24.30	20240419	6300	-22.46	20230719	3930	24.30	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
70	20240719	121050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4965	135	2	2.80	901035480	187561	48.60	4925	4975	4700	6270	3385	4830	4803.95	0.27	452	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1926	5.98	0.47	12	0.48	830.00	10548.00	6400	20230717	-22.42	3930	20240419	26.34	5650	-12.12	20240717	3930	26.34	20240419	6300	-21.19	20230719	3930	26.34	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
71	20240719	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-90	5	-1.86	579147955	121516	31.48	4925	4925	4700	6270	3385	4830	4765.97	0.27	12789	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1838	5.71	0.45	12	0.31	830.00	10548.00	6400	20230717	-25.94	3930	20240419	20.61	5650	-16.11	20240717	3930	20.61	20240419	6300	-24.76	20230719	3930	20.61	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
72	20240719	101046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-90	5	-1.86	462795480	96879	25.10	4925	4925	4715	6270	3385	4830	4776.99	0.27	10474	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1838	5.71	0.45	12	0.25	830.00	10548.00	6400	20230717	-25.94	3930	20240419	20.61	5650	-16.11	20240717	3930	20.61	20240419	6300	-24.76	20230719	3930	20.61	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
73	20240719	091104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-5	5	-0.10	112101640	23123	5.99	4925	4925	4805	6270	3385	4830	4848.14	0.27	-3993	5160	4995	4885	4720	4610	4940	4665	388	1440	1000	3470	5	1	38782520	1871	5.81	0.46	12	0.06	830.00	10548.00	6400	20230717	-24.61	3930	20240419	22.77	5650	-14.60	20240717	3930	22.77	20240419	6300	-23.41	20230719	3930	22.77	20240419	0.45	N	317400	1000	387 억	105048	N	N	10	N	N
74	20240718	161040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-220	5	-4.36	1873297660	383434	9.03	4995	5050	4775	6560	3540	5050	4885.70	0.25	16238	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1873	5.82	0.46	12	0.99	830.00	10548.00	6400	20230717	-24.53	3930	20240419	22.90	5650	-14.51	20240717	3930	22.90	20240419	6380	-24.29	20230718	3930	22.90	20240419	0.46	N	317400	1000	387 억	95660	N	N	10	N	N
75	20240718	151051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-215	5	-4.26	1753772650	358703	8.45	4995	5050	4775	6560	3540	5050	4889.20	0.25	6261	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1875	5.83	0.46	12	0.92	830.00	10548.00	6400	20230717	-24.45	3930	20240419	23.03	5650	-14.42	20240717	3930	23.03	20240419	6380	-24.22	20230718	3930	23.03	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
76	20240718	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	-195	5	-3.86	1657422825	338841	7.98	4995	5050	4775	6560	3540	5050	4891.45	0.25	158	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1883	5.85	0.46	12	0.87	830.00	10548.00	6400	20230717	-24.14	3930	20240419	23.54	5650	-14.07	20240717	3930	23.54	20240419	6380	-23.90	20230718	3930	23.54	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
77	20240718	131044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	-165	5	-3.27	1544550905	315745	7.44	4995	5050	4775	6560	3540	5050	4891.77	0.25	1791	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1895	5.89	0.46	12	0.81	830.00	10548.00	6400	20230717	-23.67	3930	20240419	24.30	5650	-13.54	20240717	3930	24.30	20240419	6380	-23.43	20230718	3930	24.30	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
78	20240718	121045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-175	5	-3.47	1496111525	305805	7.20	4995	5050	4775	6560	3540	5050	4892.37	0.25	1570	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1891	5.87	0.46	12	0.79	830.00	10548.00	6400	20230717	-23.83	3930	20240419	24.05	5650	-13.72	20240717	3930	24.05	20240419	6380	-23.59	20230718	3930	24.05	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
79	20240718	111051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-190	5	-3.76	1316732945	268914	6.34	4995	5050	4775	6560	3540	5050	4896.48	0.25	-4148	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1885	5.86	0.46	12	0.69	830.00	10548.00	6400	20230717	-24.06	3930	20240419	23.66	5650	-13.98	20240717	3930	23.66	20240419	6380	-23.82	20230718	3930	23.66	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
80	20240718	101052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	-155	5	-3.07	1124677595	229633	5.41	4995	5050	4775	6560	3540	5050	4897.72	0.25	-8472	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1898	5.90	0.46	12	0.59	830.00	10548.00	6400	20230717	-23.52	3930	20240419	24.55	5650	-13.36	20240717	3930	24.55	20240419	6380	-23.28	20230718	3930	24.55	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
81	20240718	091053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-220	5	-4.36	584016465	119352	2.81	4995	5050	4775	6560	3540	5050	4893.23	0.25	-20189	6173	5611	5088	4526	4003	5892	4807	388	1510	1000	3630	5	1	38782520	1873	5.82	0.46	12	0.31	830.00	10548.00	6400	20230717	-24.53	3930	20240419	22.90	5650	-14.51	20240717	3930	22.90	20240419	6380	-24.29	20230718	3930	22.90	20240419	0.46	N	317400	1000	387 억	95660	N	N	20	N	N
82	20240717	161138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	460	2	10.02	22190604000	4210456	22627.13	4570	5650	4565	5960	3215	4590	5270.86	0.21	15099	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	10	1	38782520	1959	6.08	0.48	12	10.86	830.00	10548.00	6400	20230717	-21.09	3930	20240419	28.50	5650	-10.62	20240717	3930	28.50	20240419	6400	-21.09	20230717	3930	28.50	20240419	0.43	N	317400	1000	387 억	83122	N	N	20	N	N
83	20240717	151144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	340	2	7.41	21595003935	4091462	21987.65	4570	5650	4565	5960	3215	4590	5278.07	0.21	20158	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1912	5.94	0.47	12	10.55	830.00	10548.00	6400	20230717	-22.97	3930	20240419	25.45	5650	-12.74	20240717	3930	25.45	20240419	6400	-22.97	20230717	3930	25.45	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
84	20240717	141141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	255	2	5.56	20796083300	3928133	21109.92	4570	5650	4565	5960	3215	4590	5294.14	0.21	-7538	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1879	5.84	0.46	12	10.13	830.00	10548.00	6400	20230717	-24.30	3930	20240419	23.28	5650	-14.25	20240717	3930	23.28	20240419	6400	-24.30	20230717	3930	23.28	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
85	20240717	131138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	840	2	18.30	13908378120	2583817	13885.52	4570	5650	4565	5960	3215	4590	5382.88	0.21	-27684	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	10	1	38782520	2106	6.54	0.51	12	6.66	830.00	10548.00	6400	20230717	-15.16	3930	20240419	38.17	5650	-3.89	20240717	3930	38.17	20240419	6400	-15.16	20230717	3930	38.17	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
86	20240717	121140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	25	2	0.54	99674550	21579	115.97	4570	4650	4565	5960	3215	4590	4619.05	0.21	4307	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1790	5.56	0.44	12	0.06	830.00	10548.00	6400	20230717	-27.89	3930	20240419	17.43	5090	-9.33	20240102	3930	17.43	20240419	6400	-27.89	20230717	3930	17.43	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
87	20240717	111141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	20	2	0.44	44244590	9614	51.67	4570	4625	4565	5960	3215	4590	4602.10	0.21	483	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1788	5.55	0.44	12	0.02	830.00	10548.00	6400	20230717	-27.97	3930	20240419	17.30	5090	-9.43	20240102	3930	17.30	20240419	6400	-27.97	20230717	3930	17.30	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
88	20240717	101145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	10	2	0.22	35908175	7803	41.93	4570	4625	4565	5960	3215	4590	4601.84	0.21	484	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1784	5.54	0.44	12	0.02	830.00	10548.00	6400	20230717	-28.12	3930	20240419	17.05	5090	-9.63	20240102	3930	17.05	20240419	6400	-28.12	20230717	3930	17.05	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
89	20240717	090930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	0	3	0.00	760035	166	0.89	4570	4595	4565	5960	3215	4590	4578.52	0.21	1	4673	4631	4598	4556	4523	4652	4577	388	1370	1000	3300	5	1	38782520	1780	5.53	0.44	12	0.00	830.00	10548.00	6400	20230717	-28.28	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6400	-28.28	20230717	3930	16.79	20240419	0.43	N	317400	1000	387 억	83122	N	N	16	N	N
90	20240716	161142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-20	5	-0.43	85698935	18605	62.56	4565	4640	4565	5990	3230	4610	4606.23	0.23	-5294	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1780	5.53	0.44	12	0.05	830.00	10548.00	6400	20230717	-28.28	3930	20240419	16.79	5090	-9.82	20240102	3930	16.79	20240419	6400	-28.28	20230717	3930	16.79	20240419	0.43	N	317400	1000	387 억	89247	N	N	16	N	N
91	20240716	151156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-30	5	-0.65	83858750	18204	61.21	4565	4640	4565	5990	3230	4610	4606.61	0.23	-5188	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1776	5.52	0.43	12	0.05	830.00	10548.00	6400	20230717	-28.44	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6400	-28.44	20230717	3930	16.54	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
92	20240716	141150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-10	5	-0.22	72167825	15654	52.64	4565	4640	4565	5990	3230	4610	4610.18	0.23	-3829	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1784	5.54	0.44	12	0.04	830.00	10548.00	6400	20230717	-28.12	3930	20240419	17.05	5090	-9.63	20240102	3930	17.05	20240419	6400	-28.12	20230717	3930	17.05	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
93	20240716	131150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-30	5	-0.65	67906355	14727	49.52	4565	4640	4565	5990	3230	4610	4611.01	0.23	-3572	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1776	5.52	0.43	12	0.04	830.00	10548.00	6400	20230717	-28.44	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6400	-28.44	20230717	3930	16.54	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
94	20240716	121147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	55523725	12038	40.48	4565	4640	4565	5990	3230	4610	4612.37	0.23	-1084	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1790	5.56	0.44	12	0.03	830.00	10548.00	6400	20230717	-27.89	3930	20240419	17.43	5090	-9.33	20240102	3930	17.43	20240419	6400	-27.89	20230717	3930	17.43	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
95	20240716	111149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	47175345	10229	34.39	4565	4640	4565	5990	3230	4610	4611.92	0.23	-479	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1790	5.56	0.44	12	0.03	830.00	10548.00	6400	20230717	-27.89	3930	20240419	17.43	5090	-9.33	20240102	3930	17.43	20240419	6400	-27.89	20230717	3930	17.43	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
96	20240716	101149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	21108600	4579	15.40	4565	4640	4565	5990	3230	4610	4609.87	0.23	-519	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1790	5.56	0.44	12	0.01	830.00	10548.00	6400	20230717	-27.89	3930	20240419	17.43	5090	-9.33	20240102	3930	17.43	20240419	6400	-27.89	20230717	3930	17.43	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
97	20240716	091148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	2082925	454	1.53	4565	4615	4565	5990	3230	4610	4587.94	0.23	95	4693	4651	4578	4536	4463	4672	4557	388	1380	1000	3310	5	1	38782520	1790	5.56	0.44	12	0.00	830.00	10548.00	6400	20230717	-27.89	3930	20240419	17.43	5090	-9.33	20240102	3930	17.43	20240419	6400	-27.89	20230717	3930	17.43	20240419	0.43	N	317400	1000	387 억	89247	N	N	13	N	N
98	20240715	161130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	80	2	1.77	136040290	29710	70.77	4530	4620	4505	5880	3175	4530	4578.91	0.23	-2147	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1788	5.55	0.44	12	0.08	830.00	10548.00	6400	20230717	-27.97	3930	20240419	17.30	5090	-9.43	20240102	3930	17.30	20240419	6400	-27.97	20230717	3930	17.30	20240419	0.43	N	317400	1000	387 억	90856	N	N	13	N	N
99	20240715	151138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	75	2	1.66	126615755	27665	65.90	4530	4610	4505	5880	3175	4530	4576.75	0.23	-1271	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1786	5.55	0.44	12	0.07	830.00	10548.00	6400	20230717	-28.05	3930	20240419	17.18	5090	-9.53	20240102	3930	17.18	20240419	6400	-28.05	20230717	3930	17.18	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
100	20240715	141135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	83944805	18378	43.77	4530	4590	4505	5880	3175	4530	4567.68	0.23	-1322	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1768	5.49	0.43	12	0.05	830.00	10548.00	6400	20230717	-28.75	3930	20240419	16.03	5090	-10.41	20240102	3930	16.03	20240419	6400	-28.75	20230717	3930	16.03	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
101	20240715	131137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	79371655	17375	41.39	4530	4590	4505	5880	3175	4530	4568.15	0.23	-1322	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1768	5.49	0.43	12	0.04	830.00	10548.00	6400	20230717	-28.75	3930	20240419	16.03	5090	-10.41	20240102	3930	16.03	20240419	6400	-28.75	20230717	3930	16.03	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
102	20240715	121136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	45	2	0.99	56361825	12344	29.40	4530	4590	4505	5880	3175	4530	4565.93	0.23	-2024	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1774	5.51	0.43	12	0.03	830.00	10548.00	6400	20230717	-28.52	3930	20240419	16.41	5090	-10.12	20240102	3930	16.41	20240419	6400	-28.52	20230717	3930	16.41	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
103	20240715	111136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	50	2	1.10	50418030	11045	26.31	4530	4590	4505	5880	3175	4530	4564.78	0.23	-2021	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1776	5.52	0.43	12	0.03	830.00	10548.00	6400	20230717	-28.44	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6400	-28.44	20230717	3930	16.54	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
104	20240715	101134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	40	2	0.88	23664620	5198	12.38	4530	4590	4505	5880	3175	4530	4552.64	0.23	-1758	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1772	5.51	0.43	12	0.01	830.00	10548.00	6400	20230717	-28.59	3930	20240419	16.28	5090	-10.22	20240102	3930	16.28	20240419	6400	-28.59	20230717	3930	16.28	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
105	20240715	091136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-25	5	-0.55	1372835	304	0.72	4530	4530	4505	5880	3175	4530	4515.90	0.23	73	4686	4607	4541	4462	4396	4647	4502	388	1350	1000	3260	5	1	38782520	1747	5.43	0.43	12	0.00	830.00	10548.00	6400	20230717	-29.61	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6400	-29.61	20230717	3930	14.63	20240419	0.43	N	317400	1000	387 억	90856	N	N	9	N	N
106	20240712	161127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	60	2	1.34	191534440	41982	200.85	4475	4620	4475	5810	3130	4470	4562.30	0.21	6435	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1757	5.46	0.43	12	0.11	830.00	10548.00	6400	20230717	-29.22	3930	20240419	15.27	5090	-11.00	20240102	3930	15.27	20240419	6400	-29.22	20230717	3930	15.27	20240419	0.43	N	317400	1000	387 억	81060	N	N	9	N	N
107	20240712	151134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	65	2	1.45	187689875	41133	196.79	4475	4620	4475	5810	3130	4470	4563.00	0.21	6442	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1759	5.46	0.43	12	0.11	830.00	10548.00	6400	20230717	-29.14	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
108	20240712	141137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	65	2	1.45	137408730	29967	143.37	4475	4620	4475	5810	3130	4470	4585.33	0.21	2571	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1759	5.46	0.43	12	0.08	830.00	10548.00	6400	20230717	-29.14	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
109	20240712	131131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	80	2	1.79	131359550	28636	137.00	4475	4620	4475	5810	3130	4470	4587.22	0.21	2554	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1765	5.48	0.43	12	0.07	830.00	10548.00	6400	20230717	-28.91	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6400	-28.91	20230717	3930	15.78	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
110	20240712	121133	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	105	2	2.35	118276515	25761	123.25	4475	4620	4475	5810	3130	4470	4591.30	0.21	2752	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1774	5.51	0.43	12	0.07	830.00	10548.00	6400	20230717	-28.52	3930	20240419	16.41	5090	-10.12	20240102	3930	16.41	20240419	6400	-28.52	20230717	3930	16.41	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
111	20240712	111130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	105	2	2.35	109508980	23839	114.05	4475	4620	4475	5810	3130	4470	4593.69	0.21	2756	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1774	5.51	0.43	12	0.06	830.00	10548.00	6400	20230717	-28.52	3930	20240419	16.41	5090	-10.12	20240102	3930	16.41	20240419	6400	-28.52	20230717	3930	16.41	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
112	20240712	101131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	95	2	2.13	98850820	21501	102.87	4475	4620	4475	5810	3130	4470	4597.50	0.21	2251	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1770	5.50	0.43	12	0.06	830.00	10548.00	6400	20230717	-28.67	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6400	-28.67	20230717	3930	16.16	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
113	20240712	091128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	65	2	1.45	5603500	1238	5.92	4475	4535	4475	5810	3130	4470	4526.25	0.21	-28	4576	4522	4496	4442	4416	4510	4430	388	1340	1000	3210	5	1	38782520	1759	5.46	0.43	12	0.00	830.00	10548.00	6400	20230717	-29.14	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	81060	N	N	89	N	N
114	20240711	161122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-30	5	-0.67	93899490	20900	54.55	4500	4550	4470	5850	3150	4500	4492.84	0.21	-902	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1734	5.39	0.42	12	0.05	830.00	10548.00	6590	20230705	-32.17	3930	20240419	13.74	5090	-12.18	20240102	3930	13.74	20240419	6400	-30.16	20230717	3930	13.74	20240419	0.43	N	317400	1000	387 억	81585	N	N	89	N	N
115	20240711	151129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-10	5	-0.22	87478960	19464	50.80	4500	4550	4470	5850	3150	4500	4494.40	0.21	-775	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1741	5.41	0.43	12	0.05	830.00	10548.00	6590	20230705	-31.87	3930	20240419	14.25	5090	-11.79	20240102	3930	14.25	20240419	6400	-29.84	20230717	3930	14.25	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
116	20240711	141130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-25	5	-0.56	79812085	17752	46.33	4500	4550	4470	5850	3150	4500	4495.95	0.21	-775	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1736	5.39	0.42	12	0.05	830.00	10548.00	6590	20230705	-32.09	3930	20240419	13.87	5090	-12.08	20240102	3930	13.87	20240419	6400	-30.08	20230717	3930	13.87	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
117	20240711	131128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-15	5	-0.33	75402025	16768	43.76	4500	4550	4470	5850	3150	4500	4496.78	0.21	-592	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1739	5.40	0.43	12	0.04	830.00	10548.00	6590	20230705	-31.94	3930	20240419	14.12	5090	-11.89	20240102	3930	14.12	20240419	6400	-29.92	20230717	3930	14.12	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
118	20240711	121127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-5	5	-0.11	48856150	10851	28.32	4500	4550	4490	5850	3150	4500	4502.46	0.21	-336	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1743	5.42	0.43	12	0.03	830.00	10548.00	6590	20230705	-31.79	3930	20240419	14.38	5090	-11.69	20240102	3930	14.38	20240419	6400	-29.77	20230717	3930	14.38	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
119	20240711	111124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-5	5	-0.11	40204895	8927	23.30	4500	4550	4490	5850	3150	4500	4503.74	0.21	-336	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1743	5.42	0.43	12	0.02	830.00	10548.00	6590	20230705	-31.79	3930	20240419	14.38	5090	-11.69	20240102	3930	14.38	20240419	6400	-29.77	20230717	3930	14.38	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
120	20240711	101127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	10	2	0.22	28111110	6240	16.29	4500	4550	4490	5850	3150	4500	4504.99	0.21	-323	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1749	5.43	0.43	12	0.02	830.00	10548.00	6590	20230705	-31.56	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6400	-29.53	20230717	3930	14.76	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
121	20240711	091123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-5	5	-0.11	2538080	564	1.47	4500	4550	4490	5850	3150	4500	4500.14	0.21	-312	4580	4540	4510	4470	4440	4535	4465	388	1350	1000	3240	5	1	38782520	1743	5.42	0.43	12	0.00	830.00	10548.00	6590	20230705	-31.79	3930	20240419	14.38	5090	-11.69	20240102	3930	14.38	20240419	6400	-29.77	20230717	3930	14.38	20240419	0.43	N	317400	1000	387 억	81585	N	N	41	N	N
122	20240710	161118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	10	2	0.22	172579115	38250	186.43	4500	4550	4480	5830	3145	4490	4511.87	0.21	8087	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1745	5.42	0.43	12	0.10	830.00	10548.00	6590	20230705	-31.71	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6400	-29.69	20230717	3930	14.50	20240419	0.43	N	317400	1000	387 억	79907	N	N	41	N	N
123	20240710	151123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-5	5	-0.11	161793070	35852	174.74	4500	4550	4480	5830	3145	4490	4512.80	0.21	8311	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1739	5.40	0.43	12	0.09	830.00	10548.00	6590	20230705	-31.94	3930	20240419	14.12	5090	-11.89	20240102	3930	14.12	20240419	6400	-29.92	20230717	3930	14.12	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
124	20240710	141123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	0	3	0.00	154829385	34299	167.17	4500	4550	4485	5830	3145	4490	4514.11	0.21	8546	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1741	5.41	0.43	12	0.09	830.00	10548.00	6590	20230705	-31.87	3930	20240419	14.25	5090	-11.79	20240102	3930	14.25	20240419	6400	-29.84	20230717	3930	14.25	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
125	20240710	131122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	10	2	0.22	147582755	32686	159.31	4500	4550	4490	5830	3145	4490	4515.17	0.21	9672	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1745	5.42	0.43	12	0.08	830.00	10548.00	6590	20230705	-31.71	3930	20240419	14.50	5090	-11.59	20240102	3930	14.50	20240419	6400	-29.69	20230717	3930	14.50	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
126	20240710	121120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	30	2	0.67	134413545	29766	145.08	4500	4550	4490	5830	3145	4490	4515.67	0.21	9796	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1753	5.45	0.43	12	0.08	830.00	10548.00	6590	20230705	-31.41	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6400	-29.37	20230717	3930	15.01	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
127	20240710	111121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	30	2	0.67	125662230	27830	135.64	4500	4550	4490	5830	3145	4490	4515.35	0.21	8049	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1753	5.45	0.43	12	0.07	830.00	10548.00	6590	20230705	-31.41	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6400	-29.37	20230717	3930	15.01	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
128	20240710	101117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	55	2	1.22	69388375	15382	74.97	4500	4550	4490	5830	3145	4490	4511.01	0.21	3768	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1763	5.48	0.43	12	0.04	830.00	10548.00	6590	20230705	-31.03	3930	20240419	15.65	5090	-10.71	20240102	3930	15.65	20240419	6400	-28.98	20230717	3930	15.65	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
129	20240710	091123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	25	2	0.56	10423645	2318	11.30	4500	4530	4490	5830	3145	4490	4496.83	0.21	122	4606	4547	4511	4452	4416	4577	4482	388	1340	1000	3230	5	1	38782520	1751	5.44	0.43	12	0.01	830.00	10548.00	6590	20230705	-31.49	3930	20240419	14.89	5090	-11.30	20240102	3930	14.89	20240419	6400	-29.45	20230717	3930	14.89	20240419	0.43	N	317400	1000	387 억	79907	N	N	42	N	N
130	20240709	161115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	0	3	0.00	92861180	20516	46.68	4475	4570	4475	5830	3145	4490	4526.17	0.21	-1031	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1741	5.41	0.43	12	0.05	830.00	10548.00	6590	20230705	-31.87	3930	20240419	14.25	5090	-11.79	20240102	3930	14.25	20240419	6400	-29.84	20230717	3930	14.25	20240419	0.43	N	317400	1000	387 억	80714	N	N	42	N	N
131	20240709	151121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	5	2	0.11	90190055	19922	45.32	4475	4570	4475	5830	3145	4490	4527.16	0.21	-1015	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1743	5.42	0.43	12	0.05	830.00	10548.00	6590	20230705	-31.79	3930	20240419	14.38	5090	-11.69	20240102	3930	14.38	20240419	6400	-29.77	20230717	3930	14.38	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
132	20240709	141121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	35	2	0.78	71382210	15747	35.83	4475	4570	4475	5830	3145	4490	4533.07	0.21	-986	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1755	5.45	0.43	12	0.04	830.00	10548.00	6590	20230705	-31.34	3930	20240419	15.14	5090	-11.10	20240102	3930	15.14	20240419	6400	-29.30	20230717	3930	15.14	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
133	20240709	131125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	60	2	1.34	32737235	7211	16.41	4475	4570	4475	5830	3145	4490	4539.90	0.21	-628	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1765	5.48	0.43	12	0.02	830.00	10548.00	6590	20230705	-30.96	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6400	-28.91	20230717	3930	15.78	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
134	20240709	121125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	45	2	1.00	30482665	6715	15.28	4475	4570	4475	5830	3145	4490	4539.49	0.21	-613	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1759	5.46	0.43	12	0.02	830.00	10548.00	6590	20230705	-31.18	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
135	20240709	111126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	45	2	1.00	26160265	5762	13.11	4475	4570	4475	5830	3145	4490	4540.14	0.21	-426	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1759	5.46	0.43	12	0.01	830.00	10548.00	6590	20230705	-31.18	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
136	20240709	101121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	60	2	1.34	21702375	4779	10.87	4475	4570	4475	5830	3145	4490	4541.20	0.21	-426	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1765	5.48	0.43	12	0.01	830.00	10548.00	6590	20230705	-30.96	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6400	-28.91	20230717	3930	15.78	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
137	20240709	091118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	45	2	1.00	6206630	1374	3.13	4475	4535	4475	5830	3145	4490	4517.20	0.21	-103	4566	4527	4506	4467	4446	4517	4457	388	1340	1000	3230	5	1	38782520	1759	5.46	0.43	12	0.00	830.00	10548.00	6590	20230705	-31.18	3930	20240419	15.39	5090	-10.90	20240102	3930	15.39	20240419	6400	-29.14	20230717	3930	15.39	20240419	0.43	N	317400	1000	387 억	80714	N	N	53	N	N
138	20240708	161112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-50	5	-1.10	198203420	43944	120.19	4540	4545	4485	5900	3180	4540	4510.36	0.20	2629	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1741	5.41	0.43	12	0.11	830.00	10548.00	6590	20230705	-31.87	3930	20240419	14.25	5090	-11.79	20240102	3930	14.25	20240419	6400	-29.84	20230717	3930	14.25	20240419	0.44	N	317400	1000	387 억	78365	N	N	53	N	N
139	20240708	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-35	5	-0.77	192893050	42762	116.96	4540	4545	4485	5900	3180	4540	4510.85	0.20	2756	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1747	5.43	0.43	12	0.11	830.00	10548.00	6590	20230705	-31.64	3930	20240419	14.63	5090	-11.49	20240102	3930	14.63	20240419	6400	-29.61	20230717	3930	14.63	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
140	20240708	141117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-50	5	-1.10	180106215	39921	109.19	4540	4545	4485	5900	3180	4540	4511.57	0.20	2609	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1741	5.41	0.43	12	0.10	830.00	10548.00	6590	20230705	-31.87	3930	20240419	14.25	5090	-11.79	20240102	3930	14.25	20240419	6400	-29.84	20230717	3930	14.25	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
141	20240708	131112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-25	5	-0.55	134257045	29747	81.36	4540	4545	4490	5900	3180	4540	4513.30	0.20	1543	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1751	5.44	0.43	12	0.08	830.00	10548.00	6590	20230705	-31.49	3930	20240419	14.89	5090	-11.30	20240102	3930	14.89	20240419	6400	-29.45	20230717	3930	14.89	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
142	20240708	121114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-30	5	-0.66	130163565	28838	78.87	4540	4545	4490	5900	3180	4540	4513.61	0.20	1543	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1749	5.43	0.43	12	0.07	830.00	10548.00	6590	20230705	-31.56	3930	20240419	14.76	5090	-11.39	20240102	3930	14.76	20240419	6400	-29.53	20230717	3930	14.76	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
143	20240708	111111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-20	5	-0.44	108224030	23967	65.55	4540	4545	4500	5900	3180	4540	4515.54	0.20	1538	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1753	5.45	0.43	12	0.06	830.00	10548.00	6590	20230705	-31.41	3930	20240419	15.01	5090	-11.20	20240102	3930	15.01	20240419	6400	-29.37	20230717	3930	15.01	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
144	20240708	101111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-25	5	-0.55	71852845	15904	43.50	4540	4545	4510	5900	3180	4540	4517.91	0.20	1544	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1751	5.44	0.43	12	0.04	830.00	10548.00	6590	20230705	-31.49	3930	20240419	14.89	5090	-11.30	20240102	3930	14.89	20240419	6400	-29.45	20230717	3930	14.89	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
145	20240708	091111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	0	3	0.00	490345	108	0.30	4540	4545	4540	5900	3180	4540	4540.23	0.20	-19	4673	4606	4573	4506	4473	4590	4490	388	1360	1000	3260	5	1	38782520	1761	5.47	0.43	12	0.00	830.00	10548.00	6590	20230705	-31.11	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6400	-29.06	20230717	3930	15.52	20240419	0.44	N	317400	1000	387 억	78365	N	N	94	N	N
146	20240705	161106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-45	5	-0.98	165591755	36278	105.87	4555	4640	4540	5960	3210	4585	4564.54	0.21	-3021	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1761	5.47	0.43	12	0.09	830.00	10548.00	6690	20230629	-32.14	3930	20240419	15.52	5090	-10.81	20240102	3930	15.52	20240419	6590	-31.11	20230705	3930	15.52	20240419	0.44	N	317400	1000	387 억	80947	N	N	94	N	N
147	20240705	151109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-35	5	-0.76	160194030	35090	102.40	4555	4640	4540	5960	3210	4585	4565.23	0.21	-3001	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1765	5.48	0.43	12	0.09	830.00	10548.00	6690	20230629	-31.99	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6590	-30.96	20230705	3930	15.78	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
148	20240705	141111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-35	5	-0.76	132943625	29110	84.95	4555	4640	4540	5960	3210	4585	4566.94	0.21	-2273	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1765	5.48	0.43	12	0.08	830.00	10548.00	6690	20230629	-31.99	3930	20240419	15.78	5090	-10.61	20240102	3930	15.78	20240419	6590	-30.96	20230705	3930	15.78	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
149	20240705	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-15	5	-0.33	69170160	15113	44.10	4555	4640	4545	5960	3210	4585	4576.86	0.21	-314	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1772	5.51	0.43	12	0.04	830.00	10548.00	6690	20230629	-31.69	3930	20240419	16.28	5090	-10.22	20240102	3930	16.28	20240419	6590	-30.65	20230705	3930	16.28	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
150	20240705	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-5	5	-0.11	64095390	14005	40.87	4555	4640	4545	5960	3210	4585	4576.61	0.21	-204	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1776	5.52	0.43	12	0.04	830.00	10548.00	6690	20230629	-31.54	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6590	-30.50	20230705	3930	16.54	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
151	20240705	111106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	10	2	0.22	53469195	11687	34.11	4555	4640	4545	5960	3210	4585	4575.10	0.21	-77	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1782	5.54	0.44	12	0.03	830.00	10548.00	6690	20230629	-31.32	3930	20240419	16.92	5090	-9.72	20240102	3930	16.92	20240419	6590	-30.27	20230705	3930	16.92	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
152	20240705	101106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-25	5	-0.55	33793445	7394	21.58	4555	4640	4545	5960	3210	4585	4570.39	0.21	37	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1768	5.49	0.43	12	0.02	830.00	10548.00	6690	20230629	-31.84	3930	20240419	16.03	5090	-10.41	20240102	3930	16.03	20240419	6590	-30.80	20230705	3930	16.03	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
153	20240705	091108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-20	5	-0.44	9498310	2083	6.08	4555	4640	4545	5960	3210	4585	4559.92	0.21	322	4665	4625	4590	4550	4515	4607	4532	388	1375	1000	3300	5	1	38782520	1770	5.50	0.43	12	0.01	830.00	10548.00	6690	20230629	-31.76	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6590	-30.73	20230705	3930	16.16	20240419	0.44	N	317400	1000	387 억	80947	N	N	43	N	N
154	20240704	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-40	5	-0.86	157224645	34266	91.90	4600	4630	4555	6010	3240	4625	4588.36	0.21	-2079	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1778	5.52	0.43	12	0.09	830.00	10548.00	6850	20230628	-33.07	3930	20240419	16.67	5090	-9.92	20240102	3930	16.67	20240419	6590	-30.42	20230705	3930	16.67	20240419	0.43	N	317400	1000	387 억	83026	N	N	43	N	N
155	20240704	151106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-20	5	-0.43	144620575	31520	84.54	4600	4630	4555	6010	3240	4625	4588.22	0.21	-1169	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1786	5.55	0.44	12	0.08	830.00	10548.00	6850	20230628	-32.77	3930	20240419	17.18	5090	-9.53	20240102	3930	17.18	20240419	6590	-30.12	20230705	3930	17.18	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
156	20240704	141105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-20	5	-0.43	113444075	24759	66.40	4600	4630	4555	6010	3240	4625	4581.93	0.21	-500	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1786	5.55	0.44	12	0.06	830.00	10548.00	6850	20230628	-32.77	3930	20240419	17.18	5090	-9.53	20240102	3930	17.18	20240419	6590	-30.12	20230705	3930	17.18	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
157	20240704	131105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-60	5	-1.30	88313240	19289	51.73	4600	4630	4555	6010	3240	4625	4578.43	0.21	203	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1770	5.50	0.43	12	0.05	830.00	10548.00	6850	20230628	-33.36	3930	20240419	16.16	5090	-10.31	20240102	3930	16.16	20240419	6590	-30.73	20230705	3930	16.16	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
158	20240704	121105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	-30	5	-0.65	67315005	14701	39.43	4600	4630	4555	6010	3240	4625	4578.94	0.21	1164	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1782	5.54	0.44	12	0.04	830.00	10548.00	6850	20230628	-32.92	3930	20240419	16.92	5090	-9.72	20240102	3930	16.92	20240419	6590	-30.27	20230705	3930	16.92	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
159	20240704	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-45	5	-0.97	57475255	12557	33.68	4600	4630	4555	6010	3240	4625	4577.15	0.21	1636	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1776	5.52	0.43	12	0.03	830.00	10548.00	6850	20230628	-33.14	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6590	-30.50	20230705	3930	16.54	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
160	20240704	101104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-45	5	-0.97	48698720	10644	28.55	4600	4630	4555	6010	3240	4625	4575.23	0.21	2448	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1776	5.52	0.43	12	0.03	830.00	10548.00	6850	20230628	-33.14	3930	20240419	16.54	5090	-10.02	20240102	3930	16.54	20240419	6590	-30.50	20230705	3930	16.54	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
161	20240704	091105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	5	2	0.11	2222460	483	1.30	4600	4630	4600	6010	3240	4625	4601.37	0.21	-2	4728	4676	4648	4596	4568	4662	4582	388	1385	1000	3330	5	1	38782520	1796	5.58	0.44	12	0.00	830.00	10548.00	6850	20230628	-32.41	3930	20240419	17.81	5090	-9.04	20240102	3930	17.81	20240419	6590	-29.74	20230705	3930	17.81	20240419	0.43	N	317400	1000	387 억	83026	N	N	36	N	N
162	20240703	161059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-40	5	-0.86	172786490	37249	144.44	4675	4700	4620	6060	3270	4665	4638.69	0.23	-7809	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1794	5.57	0.44	12	0.10	830.00	10548.00	6850	20230628	-32.48	3930	20240419	17.68	5090	-9.14	20240102	3930	17.68	20240419	6590	-29.82	20230705	3930	17.68	20240419	0.43	N	317400	1000	387 억	91106	N	N	36	N	N
163	20240703	151102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-25	5	-0.54	162160505	34952	135.54	4675	4700	4620	6060	3270	4665	4639.52	0.23	-7809	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1800	5.59	0.44	12	0.09	830.00	10548.00	6850	20230628	-32.26	3930	20240419	18.07	5090	-8.84	20240102	3930	18.07	20240419	6590	-29.59	20230705	3930	18.07	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
164	20240703	141102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-30	5	-0.64	102272115	22018	85.38	4675	4700	4620	6060	3270	4665	4644.93	0.23	-6930	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1798	5.58	0.44	12	0.06	830.00	10548.00	6850	20230628	-32.34	3930	20240419	17.94	5090	-8.94	20240102	3930	17.94	20240419	6590	-29.67	20230705	3930	17.94	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
165	20240703	131102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-35	5	-0.75	53377205	11459	44.44	4675	4700	4625	6060	3270	4665	4658.10	0.23	-4221	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1796	5.58	0.44	12	0.03	830.00	10548.00	6850	20230628	-32.41	3930	20240419	17.81	5090	-9.04	20240102	3930	17.81	20240419	6590	-29.74	20230705	3930	17.81	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
166	20240703	121101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-10	5	-0.21	38247890	8199	31.79	4675	4700	4650	6060	3270	4665	4664.95	0.23	-2510	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1805	5.61	0.44	12	0.02	830.00	10548.00	6850	20230628	-32.04	3930	20240419	18.45	5090	-8.55	20240102	3930	18.45	20240419	6590	-29.36	20230705	3930	18.45	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
167	20240703	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-10	5	-0.21	28513690	6108	23.69	4675	4700	4650	6060	3270	4665	4668.25	0.23	-1794	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1805	5.61	0.44	12	0.02	830.00	10548.00	6850	20230628	-32.04	3930	20240419	18.45	5090	-8.55	20240102	3930	18.45	20240419	6590	-29.36	20230705	3930	18.45	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
168	20240703	101104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	5	2	0.11	20307715	4348	16.86	4675	4700	4650	6060	3270	4665	4670.59	0.23	-565	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1811	5.63	0.44	12	0.01	830.00	10548.00	6850	20230628	-31.82	3930	20240419	18.83	5090	-8.25	20240102	3930	18.83	20240419	6590	-29.14	20230705	3930	18.83	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
169	20240703	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	0	3	0.00	7249390	1555	6.03	4675	4700	4650	6060	3270	4665	4661.99	0.23	-147	4741	4702	4666	4627	4591	4722	4647	388	1395	1000	3350	5	1	38782520	1809	5.62	0.44	12	0.00	830.00	10548.00	6850	20230628	-31.90	3930	20240419	18.70	5090	-8.35	20240102	3930	18.70	20240419	6590	-29.21	20230705	3930	18.70	20240419	0.43	N	317400	1000	387 억	91106	N	N	44	N	N
170	20240702	161057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-25	5	-0.53	120580475	25747	55.22	4660	4705	4630	6090	3285	4690	4683.28	0.25	-5280	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1809	5.62	0.44	12	0.07	830.00	10548.00	6850	20230628	-31.90	3930	20240419	18.70	5090	-8.35	20240102	3930	18.70	20240419	6590	-29.21	20230705	3930	18.70	20240419	0.43	N	317400	1000	387 억	96141	N	N	44	N	N
171	20240702	151059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-5	5	-0.11	111178145	23735	50.90	4660	4705	4630	6090	3285	4690	4684.14	0.25	-4908	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1817	5.64	0.44	12	0.06	830.00	10548.00	6850	20230628	-31.61	3930	20240419	19.21	5090	-7.96	20240102	3930	19.21	20240419	6590	-28.91	20230705	3930	19.21	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
172	20240702	141059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	5	2	0.11	85267120	18208	39.05	4660	4705	4630	6090	3285	4690	4682.95	0.25	-3091	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1821	5.66	0.45	12	0.05	830.00	10548.00	6850	20230628	-31.46	3930	20240419	19.47	5090	-7.76	20240102	3930	19.47	20240419	6590	-28.76	20230705	3930	19.47	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
173	20240702	131059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-5	5	-0.11	46805755	10007	21.46	4660	4700	4630	6090	3285	4690	4677.30	0.25	-2382	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1817	5.64	0.44	12	0.03	830.00	10548.00	6850	20230628	-31.61	3930	20240419	19.21	5090	-7.96	20240102	3930	19.21	20240419	6590	-28.91	20230705	3930	19.21	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
174	20240702	121100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-10	5	-0.21	43898945	9385	20.13	4660	4700	4630	6090	3285	4690	4677.56	0.25	-2396	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1815	5.64	0.44	12	0.02	830.00	10548.00	6850	20230628	-31.68	3930	20240419	19.08	5090	-8.06	20240102	3930	19.08	20240419	6590	-28.98	20230705	3930	19.08	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
175	20240702	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-20	5	-0.43	38855535	8305	17.81	4660	4700	4630	6090	3285	4690	4678.56	0.25	-2421	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1811	5.63	0.44	12	0.02	830.00	10548.00	6850	20230628	-31.82	3930	20240419	18.83	5090	-8.25	20240102	3930	18.83	20240419	6590	-29.14	20230705	3930	18.83	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
176	20240702	101058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-35	5	-0.75	25847465	5516	11.83	4660	4700	4630	6090	3285	4690	4685.90	0.25	-2112	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1805	5.61	0.44	12	0.01	830.00	10548.00	6850	20230628	-32.04	3930	20240419	18.45	5090	-8.55	20240102	3930	18.45	20240419	6590	-29.36	20230705	3930	18.45	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
177	20240702	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	0	3	0.00	2125495	456	0.98	4660	4690	4630	6090	3285	4690	4660.85	0.25	0	4750	4720	4680	4650	4610	4735	4665	388	1400	1000	3370	5	1	38782520	1819	5.65	0.44	12	0.00	830.00	10548.00	6850	20230628	-31.53	3930	20240419	19.34	5090	-7.86	20240102	3930	19.34	20240419	6590	-28.83	20230705	3930	19.34	20240419	0.43	N	317400	1000	387 억	96141	N	N	49	N	N
178	20240701	161054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	20	2	0.43	218280140	46614	114.51	4670	4710	4640	6070	3270	4670	4682.72	0.23	6836	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1819	5.65	0.44	12	0.12	830.00	10548.00	6850	20230628	-31.53	3930	20240419	19.34	5090	-7.86	20240102	3930	19.34	20240419	6590	-28.83	20230705	3930	19.34	20240419	0.44	N	317400	1000	387 억	88798	N	N	49	N	N
179	20240701	151057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	25	2	0.54	214307660	45767	112.43	4670	4710	4640	6070	3270	4670	4682.58	0.23	6386	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1821	5.66	0.45	12	0.12	830.00	10548.00	6850	20230628	-31.46	3930	20240419	19.47	5090	-7.76	20240102	3930	19.47	20240419	6590	-28.76	20230705	3930	19.47	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
180	20240701	141056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	25	2	0.54	180929975	38672	95.00	4670	4700	4640	6070	3270	4670	4678.58	0.23	6377	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1821	5.66	0.45	12	0.10	830.00	10548.00	6850	20230628	-31.46	3930	20240419	19.47	5090	-7.76	20240102	3930	19.47	20240419	6590	-28.76	20230705	3930	19.47	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
181	20240701	131055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	15	2	0.32	122974410	26314	64.64	4670	4700	4640	6070	3270	4670	4673.35	0.23	3694	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1817	5.64	0.44	12	0.07	830.00	10548.00	6850	20230628	-31.61	3930	20240419	19.21	5090	-7.96	20240102	3930	19.21	20240419	6590	-28.91	20230705	3930	19.21	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
182	20240701	121056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	20	2	0.43	105587600	22600	55.52	4670	4700	4640	6070	3270	4670	4672.02	0.23	3690	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1819	5.65	0.44	12	0.06	830.00	10548.00	6850	20230628	-31.53	3930	20240419	19.34	5090	-7.86	20240102	3930	19.34	20240419	6590	-28.83	20230705	3930	19.34	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
183	20240701	111053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	5	2	0.11	68201730	14619	35.91	4670	4690	4640	6070	3270	4670	4665.28	0.23	-57	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1813	5.63	0.44	12	0.04	830.00	10548.00	6850	20230628	-31.75	3930	20240419	18.96	5090	-8.15	20240102	3930	18.96	20240419	6590	-29.06	20230705	3930	18.96	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
184	20240701	101051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	0	3	0.00	28448040	6102	14.99	4670	4690	4640	6070	3270	4670	4662.08	0.23	-824	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1811	5.63	0.44	12	0.02	830.00	10548.00	6850	20230628	-31.82	3930	20240419	18.83	5090	-8.25	20240102	3930	18.83	20240419	6590	-29.14	20230705	3930	18.83	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N
185	20240701	091050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-10	5	-0.21	3640530	780	1.92	4670	4690	4640	6070	3270	4670	4667.35	0.23	-216	4763	4716	4633	4586	4503	4740	4610	388	1400	1000	3360	5	1	38782520	1807	5.61	0.44	12	0.00	830.00	10548.00	6850	20230628	-31.97	3930	20240419	18.58	5090	-8.45	20240102	3930	18.58	20240419	6590	-29.29	20230705	3930	18.58	20240419	0.44	N	317400	1000	387 억	88798	N	N	39	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History