KissMeData/034230/price/prices-20240701.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160429	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11800	-40	5	-0.34	7132486320	600185	184.48	11860	12050	11790	15390	8290	11840	11884.10	5.71	188893	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10829	17.30	0.76	12	0.65	682.00	15585.00	18550	20230814	-36.39	11790	20240731	0.08	15710	-24.89	20240502	11790	0.08	20240731	18550	-36.39	20230814	11790	0.08	20240731	1.59	N	034230	500	474 억	5243169	N	N	1703	N	N
3	20240731	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	10	2	0.08	5453242750	457960	140.76	11860	12050	11820	15390	8290	11840	11907.69	5.71	190995	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10875	17.38	0.76	12	0.50	682.00	15585.00	18550	20230814	-36.12	11800	20240730	0.42	15710	-24.57	20240502	11800	0.42	20240730	18550	-36.12	20230814	11800	0.42	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
4	20240731	140434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11890	50	2	0.42	3340927640	279789	86.00	11860	12050	11840	15390	8290	11840	11940.89	5.71	130788	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10912	17.43	0.76	12	0.30	682.00	15585.00	18550	20230814	-35.90	11800	20240730	0.76	15710	-24.32	20240502	11800	0.76	20240730	18550	-35.90	20230814	11800	0.76	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
5	20240731	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12010	170	2	1.44	2182005020	182931	56.23	11860	12030	11840	15390	8290	11840	11928.03	5.71	97422	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	11022	17.61	0.77	12	0.20	682.00	15585.00	18550	20230814	-35.26	11800	20240730	1.78	15710	-23.55	20240502	11800	1.78	20240730	18550	-35.26	20230814	11800	1.78	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
6	20240731	120434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	140	2	1.18	1668893800	140182	43.09	11860	12020	11840	15390	8290	11840	11905.20	5.71	73384	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10994	17.57	0.77	12	0.15	682.00	15585.00	18550	20230814	-35.42	11800	20240730	1.53	15710	-23.74	20240502	11800	1.53	20240730	18550	-35.42	20230814	11800	1.53	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
7	20240731	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	60	2	0.51	1070955240	90171	27.72	11860	11950	11840	15390	8290	11840	11876.95	5.71	40493	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10921	17.45	0.76	12	0.10	682.00	15585.00	18550	20230814	-35.85	11800	20240730	0.85	15710	-24.25	20240502	11800	0.85	20240730	18550	-35.85	20230814	11800	0.85	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
8	20240731	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11880	40	2	0.34	730244990	61502	18.90	11860	11950	11840	15390	8290	11840	11873.53	5.71	29077	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10902	17.42	0.76	12	0.07	682.00	15585.00	18550	20230814	-35.96	11800	20240730	0.68	15710	-24.38	20240502	11800	0.68	20240730	18550	-35.96	20230814	11800	0.68	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
9	20240731	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11850	10	2	0.08	39300440	3315	1.02	11860	11880	11840	15390	8290	11840	11855.43	5.71	237	12253	12046	11923	11716	11593	11985	11655	474	3550	500	8280	10	1	91771623	10875	17.38	0.76	12	0.00	682.00	15585.00	18550	20230814	-36.12	11800	20240730	0.42	15710	-24.57	20240502	11800	0.42	20240730	18550	-36.12	20230814	11800	0.42	20240730	1.59	N	034230	500	474 억	5243169	N	N	215	N	N
10	20240730	160419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11840	-250	5	-2.07	3863619960	323653	188.65	12070	12130	11800	15710	8470	12090	11937.75	5.73	-16656	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	10866	17.36	0.76	12	0.35	682.00	15585.00	18550	20230814	-36.17	11800	20240730	0.34	15710	-24.63	20240502	11800	0.34	20240730	18550	-36.17	20230814	11800	0.34	20240730	1.63	N	034230	500	474 억	5260419	N	N	215	N	N
11	20240730	150427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11840	-250	5	-2.07	3130781860	261688	152.53	12070	12130	11830	15710	8470	12090	11963.78	5.73	-15804	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	10866	17.36	0.76	12	0.29	682.00	15585.00	18550	20230814	-36.17	11830	20240730	0.08	15710	-24.63	20240502	11830	0.08	20240730	18550	-36.17	20230814	11830	0.08	20240730	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
12	20240730	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	-130	5	-1.08	1824694690	151935	88.56	12070	12130	11960	15710	8470	12090	12009.69	5.73	10525	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	10976	17.54	0.77	12	0.17	682.00	15585.00	18550	20230814	-35.53	11930	20240725	0.25	15710	-23.87	20240502	11930	0.25	20240725	18550	-35.53	20230814	11930	0.25	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
13	20240730	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	-100	5	-0.83	1407056440	117052	68.23	12070	12130	11960	15710	8470	12090	12020.77	5.73	14893	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	11003	17.58	0.77	12	0.13	682.00	15585.00	18550	20230814	-35.36	11930	20240725	0.50	15710	-23.68	20240502	11930	0.50	20240725	18550	-35.36	20230814	11930	0.50	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
14	20240730	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12000	-90	5	-0.74	1018740570	84654	49.34	12070	12130	11990	15710	8470	12090	12034.15	5.73	15933	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	11013	17.60	0.77	12	0.09	682.00	15585.00	18550	20230814	-35.31	11930	20240725	0.59	15710	-23.62	20240502	11930	0.59	20240725	18550	-35.31	20230814	11930	0.59	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
15	20240730	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12000	-90	5	-0.74	787184550	65375	38.11	12070	12130	11990	15710	8470	12090	12041.05	5.73	11613	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	11013	17.60	0.77	12	0.07	682.00	15585.00	18550	20230814	-35.31	11930	20240725	0.59	15710	-23.62	20240502	11930	0.59	20240725	18550	-35.31	20230814	11930	0.59	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
16	20240730	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-60	5	-0.50	449812210	37290	21.74	12070	12130	12010	15710	8470	12090	12062.52	5.73	7882	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	11040	17.64	0.77	12	0.04	682.00	15585.00	18550	20230814	-35.15	11930	20240725	0.84	15710	-23.42	20240502	11930	0.84	20240725	18550	-35.15	20230814	11930	0.84	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
17	20240730	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12100	10	2	0.08	23452900	1941	1.13	12070	12100	12070	15710	8470	12090	12082.80	5.73	928	12230	12160	12050	11980	11870	12195	12015	474	3620	500	8460	10	1	91771623	11104	17.74	0.78	12	0.00	682.00	15585.00	18550	20230814	-34.77	11930	20240725	1.42	15710	-22.98	20240502	11930	1.42	20240725	18550	-34.77	20230814	11930	1.42	20240725	1.63	N	034230	500	474 억	5260419	N	N	1152	N	N
18	20240729	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	120	2	1.00	2037918430	169563	53.33	12000	12120	11940	15560	8380	11970	12018.58	5.71	23433	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11095	17.73	0.78	12	0.18	682.00	15585.00	18550	20230814	-34.82	11930	20240725	1.34	15710	-23.04	20240502	11930	1.34	20240725	18550	-34.82	20230814	11930	1.34	20240725	1.62	N	034230	500	474 억	5236070	N	N	1152	N	N
19	20240729	150424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	90	2	0.75	1889528470	157290	49.47	12000	12120	11940	15560	8380	11970	12013.02	5.71	20581	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11068	17.68	0.77	12	0.17	682.00	15585.00	18550	20230814	-34.99	11930	20240725	1.09	15710	-23.23	20240502	11930	1.09	20240725	18550	-34.99	20230814	11930	1.09	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
20	20240729	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12080	110	2	0.92	1654068280	137800	43.34	12000	12120	11940	15560	8380	11970	12003.40	5.71	18772	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11086	17.71	0.78	12	0.15	682.00	15585.00	18550	20230814	-34.88	11930	20240725	1.26	15710	-23.11	20240502	11930	1.26	20240725	18550	-34.88	20230814	11930	1.26	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
21	20240729	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12070	100	2	0.84	1327811070	110793	34.84	12000	12070	11940	15560	8380	11970	11984.61	5.71	11686	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11077	17.70	0.77	12	0.12	682.00	15585.00	18550	20230814	-34.93	11930	20240725	1.17	15710	-23.17	20240502	11930	1.17	20240725	18550	-34.93	20230814	11930	1.17	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
22	20240729	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	10	2	0.08	1129122090	94264	29.65	12000	12070	11940	15560	8380	11970	11978.30	5.71	6071	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	10994	17.57	0.77	12	0.10	682.00	15585.00	18550	20230814	-35.42	11930	20240725	0.42	15710	-23.74	20240502	11930	0.42	20240725	18550	-35.42	20230814	11930	0.42	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
23	20240729	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	20	2	0.17	988166740	82508	25.95	12000	12070	11940	15560	8380	11970	11976.62	5.71	6033	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11003	17.58	0.77	12	0.09	682.00	15585.00	18550	20230814	-35.36	11930	20240725	0.50	15710	-23.68	20240502	11930	0.50	20240725	18550	-35.36	20230814	11930	0.50	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
24	20240729	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12000	30	2	0.25	804344220	67173	21.13	12000	12070	11940	15560	8380	11970	11974.22	5.71	2834	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	11013	17.60	0.77	12	0.07	682.00	15585.00	18550	20230814	-35.31	11930	20240725	0.59	15710	-23.62	20240502	11930	0.59	20240725	18550	-35.31	20230814	11930	0.59	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
25	20240729	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	0	3	0.00	111034740	9238	2.91	12000	12070	11970	15560	8380	11970	12019.35	5.71	-1785	12156	12062	11996	11902	11836	12030	11870	474	3590	500	8370	10	1	91771623	10985	17.55	0.77	12	0.01	682.00	15585.00	18550	20230814	-35.47	11930	20240725	0.34	15710	-23.81	20240502	11930	0.34	20240725	18550	-35.47	20230814	11930	0.34	20240725	1.62	N	034230	500	474 억	5236070	N	N	1139	N	N
26	20240726	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11970	-90	5	-0.75	3790507410	316179	109.80	12060	12090	11930	15670	8450	12060	11988.54	5.77	-45244	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	10985	17.55	0.77	12	0.34	682.00	15585.00	18550	20230814	-35.47	11930	20240726	0.34	15710	-23.81	20240502	11930	0.34	20240726	18550	-35.47	20230814	11930	0.34	20240726	1.62	N	034230	500	474 억	5294854	N	N	1139	N	N
27	20240726	150419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11950	-110	5	-0.91	3485173430	290655	100.94	12060	12090	11930	15670	8450	12060	11990.76	5.77	-42345	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	10967	17.52	0.77	12	0.32	682.00	15585.00	18550	20230814	-35.58	11930	20240726	0.17	15710	-23.93	20240502	11930	0.17	20240726	18550	-35.58	20230814	11930	0.17	20240726	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
28	20240726	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	-80	5	-0.66	2428065240	202211	70.23	12060	12090	11950	15670	8450	12060	12007.58	5.77	-34437	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	10994	17.57	0.77	12	0.22	682.00	15585.00	18550	20230814	-35.42	11930	20240725	0.42	15710	-23.74	20240502	11930	0.42	20240725	18550	-35.42	20230814	11930	0.42	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
29	20240726	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12000	-60	5	-0.50	2017681650	168011	58.35	12060	12090	11950	15670	8450	12060	12009.22	5.77	-32499	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	11013	17.60	0.77	12	0.18	682.00	15585.00	18550	20230814	-35.31	11930	20240725	0.59	15710	-23.62	20240502	11930	0.59	20240725	18550	-35.31	20230814	11930	0.59	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
30	20240726	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12040	-20	5	-0.17	1311127980	109248	37.94	12060	12090	11950	15670	8450	12060	12001.39	5.77	-31100	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	11049	17.65	0.77	12	0.12	682.00	15585.00	18550	20230814	-35.09	11930	20240725	0.92	15710	-23.36	20240502	11930	0.92	20240725	18550	-35.09	20230814	11930	0.92	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
31	20240726	110421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	-80	5	-0.66	903383530	75329	26.16	12060	12090	11950	15670	8450	12060	11992.51	5.77	-25915	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	10994	17.57	0.77	12	0.08	682.00	15585.00	18550	20230814	-35.42	11930	20240725	0.42	15710	-23.74	20240502	11930	0.42	20240725	18550	-35.42	20230814	11930	0.42	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
32	20240726	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	-80	5	-0.66	472579390	39415	13.69	12060	12090	11950	15670	8450	12060	11989.84	5.77	-14429	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	10994	17.57	0.77	12	0.04	682.00	15585.00	18550	20230814	-35.42	11930	20240725	0.42	15710	-23.74	20240502	11930	0.42	20240725	18550	-35.42	20230814	11930	0.42	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
33	20240726	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	0	3	0.00	25877980	2145	0.74	12060	12090	12050	15670	8450	12060	12064.33	5.77	-919	12226	12142	12036	11952	11846	12185	11995	474	3610	500	8440	10	1	91771623	11068	17.68	0.77	12	0.00	682.00	15585.00	18550	20230814	-34.99	11930	20240725	1.09	15710	-23.23	20240502	11930	1.09	20240725	18550	-34.99	20230814	11930	1.09	20240725	1.62	N	034230	500	474 억	5294854	N	N	3730	N	N
34	20240725	160418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12060	10	2	0.08	3453594760	287529	112.28	11940	12120	11930	15660	8440	12050	12011.28	5.74	23282	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	11068	17.68	0.77	12	0.31	682.00	15585.00	18550	20230814	-34.99	11930	20240725	1.09	15710	-23.23	20240502	11930	1.09	20240725	18550	-34.99	20230814	11930	1.09	20240725	1.56	N	034230	500	474 억	5269539	N	N	3730	N	N
35	20240725	150425	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12000	-50	5	-0.41	3029629370	252237	98.50	11940	12120	11930	15660	8440	12050	12011.04	5.74	25824	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	11013	17.60	0.77	12	0.27	682.00	15585.00	18550	20230814	-35.31	11930	20240725	0.59	15710	-23.62	20240502	11930	0.59	20240725	18550	-35.31	20230814	11930	0.59	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
36	20240725	140424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12090	40	2	0.33	2057902710	171307	66.89	11940	12120	11930	15660	8440	12050	12012.95	5.74	16533	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	11095	17.73	0.78	12	0.19	682.00	15585.00	18550	20230814	-34.82	11930	20240725	1.34	15710	-23.04	20240502	11930	1.34	20240725	18550	-34.82	20230814	11930	1.34	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
37	20240725	130421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12070	20	2	0.17	1695155220	141279	55.17	11940	12100	11930	15660	8440	12050	11998.64	5.74	6108	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	11077	17.70	0.77	12	0.15	682.00	15585.00	18550	20230814	-34.93	11930	20240725	1.17	15710	-23.17	20240502	11930	1.17	20240725	18550	-34.93	20230814	11930	1.17	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
38	20240725	120422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12010	-40	5	-0.33	1295231480	108108	42.22	11940	12040	11930	15660	8440	12050	11980.90	5.74	-2781	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	11022	17.61	0.77	12	0.12	682.00	15585.00	18550	20230814	-35.26	11930	20240725	0.67	15710	-23.55	20240502	11930	0.67	20240725	18550	-35.26	20230814	11930	0.67	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
39	20240725	110420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11960	-90	5	-0.75	953172290	79586	31.08	11940	12040	11930	15660	8440	12050	11976.63	5.74	-16574	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	10976	17.54	0.77	12	0.09	682.00	15585.00	18550	20230814	-35.53	11930	20240725	0.25	15710	-23.87	20240502	11930	0.25	20240725	18550	-35.53	20230814	11930	0.25	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
40	20240725	100420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11980	-70	5	-0.58	623799450	52091	20.34	11940	12040	11930	15660	8440	12050	11975.19	5.74	-13118	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	10994	17.57	0.77	12	0.06	682.00	15585.00	18550	20230814	-35.42	11930	20240725	0.42	15710	-23.74	20240502	11930	0.42	20240725	18550	-35.42	20230814	11930	0.42	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
41	20240725	090419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11970	-80	5	-0.66	143638040	12017	4.69	11940	12010	11930	15660	8440	12050	11952.90	5.74	-525	12243	12146	12073	11976	11903	12110	11940	474	3610	500	8430	10	1	91771623	10985	17.55	0.77	12	0.01	682.00	15585.00	18550	20230814	-35.47	11930	20240725	0.34	15710	-23.81	20240502	11930	0.34	20240725	18550	-35.47	20230814	11930	0.34	20240725	1.56	N	034230	500	474 억	5269539	N	N	1859	N	N
42	20240724	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12050	-100	5	-0.82	3060178470	254157	41.79	12140	12170	12000	15790	8510	12150	12040.43	5.74	-4188	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11058	17.67	0.77	12	0.28	682.00	15585.00	18550	20230814	-35.04	11940	20240723	0.92	15710	-23.30	20240502	11940	0.92	20240723	18550	-35.04	20230814	11940	0.92	20240723	1.58	N	034230	500	474 억	5265878	N	N	1859	N	N
43	20240724	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-120	5	-0.99	2750264100	228426	37.56	12140	12170	12000	15790	8510	12150	12040.06	5.74	-5297	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11040	17.64	0.77	12	0.25	682.00	15585.00	18550	20230814	-35.15	11940	20240723	0.75	15710	-23.42	20240502	11940	0.75	20240723	18550	-35.15	20230814	11940	0.75	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
44	20240724	140418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12010	-140	5	-1.15	2177060800	180750	29.72	12140	12170	12000	15790	8510	12150	12044.60	5.74	-11081	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11022	17.61	0.77	12	0.20	682.00	15585.00	18550	20230814	-35.26	11940	20240723	0.59	15710	-23.55	20240502	11940	0.59	20240723	18550	-35.26	20230814	11940	0.59	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
45	20240724	130422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12020	-130	5	-1.07	1408290440	116787	19.20	12140	12170	12010	15790	8510	12150	12058.62	5.74	-9069	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11031	17.62	0.77	12	0.13	682.00	15585.00	18550	20230814	-35.20	11940	20240723	0.67	15710	-23.49	20240502	11940	0.67	20240723	18550	-35.20	20230814	11940	0.67	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
46	20240724	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-120	5	-0.99	1090655770	90361	14.86	12140	12170	12020	15790	8510	12150	12069.98	5.74	-11826	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11040	17.64	0.77	12	0.10	682.00	15585.00	18550	20230814	-35.15	11940	20240723	0.75	15710	-23.42	20240502	11940	0.75	20240723	18550	-35.15	20230814	11940	0.75	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
47	20240724	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-120	5	-0.99	811412360	67148	11.04	12140	12170	12030	15790	8510	12150	12083.94	5.74	-10803	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11040	17.64	0.77	12	0.07	682.00	15585.00	18550	20230814	-35.15	11940	20240723	0.75	15710	-23.42	20240502	11940	0.75	20240723	18550	-35.15	20230814	11940	0.75	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
48	20240724	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12120	-30	5	-0.25	318994520	26337	4.33	12140	12170	12050	15790	8510	12150	12112.03	5.74	-88	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11123	17.77	0.78	12	0.03	682.00	15585.00	18550	20230814	-34.66	11940	20240723	1.51	15710	-22.85	20240502	11940	1.51	20240723	18550	-34.66	20230814	11940	1.51	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
49	20240724	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12080	-70	5	-0.58	42795190	3538	0.58	12140	12140	12050	15790	8510	12150	12095.84	5.74	-1025	12463	12306	12123	11966	11783	12215	11875	474	3640	500	8500	10	1	91771623	11086	17.71	0.78	12	0.00	682.00	15585.00	18550	20230814	-34.88	11940	20240723	1.17	15710	-23.11	20240502	11940	1.17	20240723	18550	-34.88	20230814	11940	1.17	20240723	1.58	N	034230	500	474 억	5265878	N	N	105	N	N
50	20240723	160414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12150	30	2	0.25	7296243960	606763	188.67	12200	12280	11940	15750	8490	12120	12024.70	5.63	92936	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11150	17.82	0.78	12	0.66	682.00	15585.00	18550	20230814	-34.50	11940	20240723	1.76	15710	-22.66	20240502	11940	1.76	20240723	18550	-34.50	20230814	11940	1.76	20240723	1.57	N	034230	500	474 억	5164017	N	N	105	N	N
51	20240723	150426	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12130	10	2	0.08	7009346460	583138	181.32	12200	12280	11940	15750	8490	12120	12020.05	5.63	92845	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11132	17.79	0.78	12	0.64	682.00	15585.00	18550	20230814	-34.61	11940	20240723	1.59	15710	-22.79	20240502	11940	1.59	20240723	18550	-34.61	20230814	11940	1.59	20240723	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
52	20240723	140417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11960	-160	5	-1.32	6009989930	500264	155.56	12200	12280	11940	15750	8490	12120	12013.64	5.63	57224	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	10976	17.54	0.77	12	0.55	682.00	15585.00	18550	20230814	-35.53	11940	20240723	0.17	15710	-23.87	20240502	11940	0.17	20240723	18550	-35.53	20230814	11940	0.17	20240723	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
53	20240723	130414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11970	-150	5	-1.24	4484928530	372678	115.88	12200	12280	11950	15750	8490	12120	12034.33	5.63	31749	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	10985	17.55	0.77	12	0.41	682.00	15585.00	18550	20230814	-35.47	11950	20240723	0.17	15710	-23.81	20240502	11950	0.17	20240723	18550	-35.47	20230814	11950	0.17	20240723	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
54	20240723	120418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12010	-110	5	-0.91	2548528270	211091	65.64	12200	12280	12010	15750	8490	12120	12073.13	5.63	-20636	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11022	17.61	0.77	12	0.23	682.00	15585.00	18550	20230814	-35.26	12010	20240723	0.00	15710	-23.55	20240502	12010	0.00	20240723	18550	-35.26	20230814	12010	0.00	20240723	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
55	20240723	110419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12030	-90	5	-0.74	1651186540	136450	42.43	12200	12280	12010	15750	8490	12120	12101.04	5.63	-26798	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11040	17.64	0.77	12	0.15	682.00	15585.00	18550	20230814	-35.15	12010	20240723	0.17	15710	-23.42	20240502	12010	0.17	20240723	18550	-35.15	20230814	12010	0.17	20240723	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
56	20240723	100418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12120	0	3	0.00	625059180	51373	15.97	12200	12280	12110	15750	8490	12120	12167.08	5.63	-16820	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11123	17.77	0.78	12	0.06	682.00	15585.00	18550	20230814	-34.66	12070	20240722	0.41	15710	-22.85	20240502	12070	0.41	20240722	18550	-34.66	20230814	12070	0.41	20240722	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
57	20240723	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	40	2	0.33	70650450	5801	1.80	12200	12200	12130	15750	8490	12120	12179.01	5.63	380	12393	12256	12163	12026	11933	12210	11980	474	3630	500	8480	10	1	91771623	11159	17.83	0.78	12	0.01	682.00	15585.00	18550	20230814	-34.45	12070	20240722	0.75	15710	-22.60	20240502	12070	0.75	20240722	18550	-34.45	20230814	12070	0.75	20240722	1.57	N	034230	500	474 억	5164017	N	N	2396	N	N
58	20240722	160413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12120	-100	5	-0.82	3808965550	313920	41.71	12230	12300	12070	15880	8560	12220	12133.57	5.60	4033	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11123	17.77	0.78	12	0.34	682.00	15585.00	18550	20230814	-34.66	12070	20240722	0.41	15710	-22.85	20240502	12070	0.41	20240722	18550	-34.66	20230814	12070	0.41	20240722	1.65	N	034230	500	474 억	5140054	N	N	2396	N	N
59	20240722	150418	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12160	-60	5	-0.49	3582339340	295256	39.23	12230	12300	12070	15880	8560	12220	12132.99	5.60	3526	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11159	17.83	0.78	12	0.32	682.00	15585.00	18550	20230814	-34.45	12070	20240722	0.75	15710	-22.60	20240502	12070	0.75	20240722	18550	-34.45	20230814	12070	0.75	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
60	20240722	140419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12120	-100	5	-0.82	3199958290	263722	35.04	12230	12300	12070	15880	8560	12220	12133.83	5.60	-9234	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11123	17.77	0.78	12	0.29	682.00	15585.00	18550	20230814	-34.66	12070	20240722	0.41	15710	-22.85	20240502	12070	0.41	20240722	18550	-34.66	20230814	12070	0.41	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
61	20240722	130415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12090	-130	5	-1.06	2680076170	220824	29.34	12230	12300	12070	15880	8560	12220	12136.71	5.60	-23508	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11095	17.73	0.78	12	0.24	682.00	15585.00	18550	20230814	-34.82	12070	20240722	0.17	15710	-23.04	20240502	12070	0.17	20240722	18550	-34.82	20230814	12070	0.17	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
62	20240722	120416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12090	-130	5	-1.06	2329738320	191823	25.49	12230	12300	12070	15880	8560	12220	12145.25	5.60	-23513	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11095	17.73	0.78	12	0.21	682.00	15585.00	18550	20230814	-34.82	12070	20240722	0.17	15710	-23.04	20240502	12070	0.17	20240722	18550	-34.82	20230814	12070	0.17	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
63	20240722	110416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12070	-150	5	-1.23	1830446040	150505	20.00	12230	12300	12070	15880	8560	12220	12162.03	5.60	-31840	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11077	17.70	0.77	12	0.16	682.00	15585.00	18550	20230814	-34.93	12070	20240722	0.00	15710	-23.17	20240502	12070	0.00	20240722	18550	-34.93	20230814	12070	0.00	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
64	20240722	100416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12180	-40	5	-0.33	878665920	71945	9.56	12230	12300	12160	15880	8560	12220	12213.02	5.60	-12390	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11178	17.86	0.78	12	0.08	682.00	15585.00	18550	20230814	-34.34	12160	20240722	0.16	15710	-22.47	20240502	12160	0.16	20240722	18550	-34.34	20230814	12160	0.16	20240722	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
65	20240722	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	0	3	0.00	126086280	10300	1.37	12230	12290	12220	15880	8560	12220	12241.39	5.60	-3798	12633	12426	12313	12106	11993	12370	12050	474	3660	500	8550	10	1	91771623	11214	17.92	0.78	12	0.01	682.00	15585.00	18550	20230814	-34.12	12200	20240719	0.16	15710	-22.22	20240502	12200	0.16	20240719	18550	-34.12	20230814	12200	0.16	20240719	1.65	N	034230	500	474 억	5140054	N	N	849	N	N
66	20240719	160409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12220	-310	5	-2.47	9139283110	744558	320.22	12490	12520	12200	16280	8780	12530	12274.85	5.48	117464	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11214	17.92	0.78	12	0.81	682.00	15585.00	18550	20230814	-34.12	12200	20240719	0.16	15710	-22.22	20240502	12200	0.16	20240719	18550	-34.12	20230814	12200	0.16	20240719	1.61	N	034230	500	474 억	5025446	N	N	849	N	N
67	20240719	150411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12240	-290	5	-2.31	8604961380	700863	301.43	12490	12520	12200	16280	8780	12530	12277.66	5.48	102594	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11233	17.95	0.79	12	0.76	682.00	15585.00	18550	20230814	-34.02	12200	20240719	0.33	15710	-22.09	20240502	12200	0.33	20240719	18550	-34.02	20230814	12200	0.33	20240719	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
68	20240719	140414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12240	-290	5	-2.31	5585428830	453923	195.22	12490	12520	12210	16280	8780	12530	12304.79	5.48	-1212	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11233	17.95	0.79	12	0.49	682.00	15585.00	18550	20230814	-34.02	12210	20240719	0.25	15710	-22.09	20240502	12210	0.25	20240719	18550	-34.02	20230814	12210	0.25	20240719	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
69	20240719	130408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12220	-310	5	-2.47	4939526540	401175	172.54	12490	12520	12210	16280	8780	12530	12312.64	5.48	-21729	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11214	17.92	0.78	12	0.44	682.00	15585.00	18550	20230814	-34.12	12210	20240719	0.08	15710	-22.22	20240502	12210	0.08	20240719	18550	-34.12	20230814	12210	0.08	20240719	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
70	20240719	120408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	12230	-300	5	-2.39	4310606180	349731	150.41	12490	12520	12210	16280	8780	12530	12325.48	5.48	-30159	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11224	17.93	0.78	12	0.38	682.00	15585.00	18550	20230814	-34.07	12210	20240719	0.16	15710	-22.15	20240502	12210	0.16	20240719	18550	-34.07	20230814	12210	0.16	20240719	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
71	20240719	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	-260	5	-2.08	2942036260	237878	102.31	12490	12520	12250	16280	8780	12530	12367.83	5.48	-31158	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11260	17.99	0.79	12	0.26	682.00	15585.00	18550	20230814	-33.85	12210	20240117	0.49	15710	-21.90	20240502	12210	0.49	20240117	18550	-33.85	20230814	12210	0.49	20240117	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
72	20240719	100340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12420	-110	5	-0.88	969666580	77967	33.53	12490	12520	12410	16280	8780	12530	12436.87	5.48	-13839	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11398	18.21	0.80	12	0.08	682.00	15585.00	18550	20230814	-33.05	12210	20240117	1.72	15710	-20.94	20240502	12210	1.72	20240117	18550	-33.05	20230814	12210	1.72	20240117	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
73	20240719	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12470	-60	5	-0.48	73747180	5916	2.54	12490	12490	12450	16280	8780	12530	12465.61	5.48	-465	12696	12612	12506	12422	12316	12655	12465	474	3750	500	8770	10	1	91771623	11444	18.28	0.80	12	0.01	682.00	15585.00	18550	20230814	-32.78	12210	20240117	2.13	15710	-20.62	20240502	12210	2.13	20240117	18550	-32.78	20230814	12210	2.13	20240117	1.61	N	034230	500	474 억	5025446	N	N	1722	N	N
74	20240718	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12530	-40	5	-0.32	2898932040	231428	40.55	12510	12590	12400	16340	8800	12570	12526.26	5.50	-33122	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11499	18.37	0.80	12	0.25	682.00	15585.00	18550	20230814	-32.45	12210	20240117	2.62	15710	-20.24	20240502	12210	2.62	20240117	18550	-32.45	20230814	12210	2.62	20240117	1.61	N	034230	500	474 억	5048584	N	N	1722	N	N
75	20240718	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12530	-40	5	-0.32	2653361780	211828	37.11	12510	12590	12400	16340	8800	12570	12526.02	5.50	-30483	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11499	18.37	0.80	12	0.23	682.00	15585.00	18550	20230814	-32.45	12210	20240117	2.62	15710	-20.24	20240502	12210	2.62	20240117	18550	-32.45	20230814	12210	2.62	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
76	20240718	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12510	-60	5	-0.48	2324623900	185585	32.52	12510	12590	12400	16340	8800	12570	12525.93	5.50	-24369	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11481	18.34	0.80	12	0.20	682.00	15585.00	18550	20230814	-32.56	12210	20240117	2.46	15710	-20.37	20240502	12210	2.46	20240117	18550	-32.56	20230814	12210	2.46	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
77	20240718	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12580	10	2	0.08	1620930770	129498	22.69	12510	12590	12400	16340	8800	12570	12517.03	5.50	-14886	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11545	18.45	0.81	12	0.14	682.00	15585.00	18550	20230814	-32.18	12210	20240117	3.03	15710	-19.92	20240502	12210	3.03	20240117	18550	-32.18	20230814	12210	3.03	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
78	20240718	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12540	-30	5	-0.24	1278750360	102240	17.91	12510	12590	12400	16340	8800	12570	12507.34	5.50	-11578	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11508	18.39	0.80	12	0.11	682.00	15585.00	18550	20230814	-32.40	12210	20240117	2.70	15710	-20.18	20240502	12210	2.70	20240117	18550	-32.40	20230814	12210	2.70	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
79	20240718	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12550	-20	5	-0.16	1180038200	94369	16.53	12510	12590	12400	16340	8800	12570	12504.51	5.50	-9141	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11517	18.40	0.81	12	0.10	682.00	15585.00	18550	20230814	-32.35	12210	20240117	2.78	15710	-20.11	20240502	12210	2.78	20240117	18550	-32.35	20230814	12210	2.78	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
80	20240718	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12570	0	3	0.00	810507670	64936	11.38	12510	12580	12400	16340	8800	12570	12481.64	5.50	-3006	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11536	18.43	0.81	12	0.07	682.00	15585.00	18550	20230814	-32.24	12210	20240117	2.95	15710	-19.99	20240502	12210	2.95	20240117	18550	-32.24	20230814	12210	2.95	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
81	20240718	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12530	-40	5	-0.32	143327680	11451	2.01	12510	12550	12490	16340	8800	12570	12516.61	5.50	-2770	12916	12742	12636	12462	12356	12690	12410	474	3770	500	8790	10	1	91771623	11499	18.37	0.80	12	0.01	682.00	15585.00	18550	20230814	-32.45	12210	20240117	2.62	15710	-20.24	20240502	12210	2.62	20240117	18550	-32.45	20230814	12210	2.62	20240117	1.61	N	034230	500	474 억	5048584	N	N	290	N	N
82	20240717	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12570	-210	5	-1.64	7142771720	566890	181.32	12800	12810	12530	16610	8950	12780	12599.96	5.45	36865	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11536	18.43	0.81	12	0.62	682.00	15585.00	18550	20230814	-32.24	12210	20240117	2.95	15710	-19.99	20240502	12210	2.95	20240117	18550	-32.24	20230814	12210	2.95	20240117	1.62	N	034230	500	474 억	5002137	N	N	290	N	N
83	20240717	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12540	-240	5	-1.88	6066036500	481020	153.86	12800	12810	12540	16610	8950	12780	12610.63	5.45	30284	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11508	18.39	0.80	12	0.52	682.00	15585.00	18550	20230814	-32.40	12210	20240117	2.70	15710	-20.18	20240502	12210	2.70	20240117	18550	-32.40	20230814	12210	2.70	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
84	20240717	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12550	-230	5	-1.80	4478465990	354728	113.46	12800	12810	12540	16610	8950	12780	12624.89	5.45	32259	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11517	18.40	0.81	12	0.39	682.00	15585.00	18550	20230814	-32.35	12210	20240117	2.78	15710	-20.11	20240502	12210	2.78	20240117	18550	-32.35	20230814	12210	2.78	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
85	20240717	130423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12600	-180	5	-1.41	2870274000	226730	72.52	12800	12810	12590	16610	8950	12780	12659.22	5.45	-17705	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11563	18.48	0.81	12	0.25	682.00	15585.00	18550	20230814	-32.08	12210	20240117	3.19	15710	-19.80	20240502	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
86	20240717	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12630	-150	5	-1.17	2416562030	190784	61.02	12800	12810	12590	16610	8950	12780	12666.24	5.45	-23132	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11591	18.52	0.81	12	0.21	682.00	15585.00	18550	20230814	-31.91	12210	20240117	3.44	15710	-19.61	20240502	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
87	20240717	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12600	-180	5	-1.41	1925940950	151961	48.61	12800	12810	12590	16610	8950	12780	12673.63	5.45	-23526	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11563	18.48	0.81	12	0.17	682.00	15585.00	18550	20230814	-32.08	12210	20240117	3.19	15710	-19.80	20240502	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
88	20240717	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	-90	5	-0.70	483294680	37989	12.15	12800	12810	12680	16610	8950	12780	12721.33	5.45	-4092	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11646	18.61	0.81	12	0.04	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
89	20240717	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12770	-10	5	-0.08	42337040	3312	1.06	12800	12800	12760	16610	8950	12780	12783.34	5.45	209	13146	12962	12806	12622	12466	12885	12545	474	3830	500	8940	10	1	91771623	11719	18.72	0.82	12	0.00	682.00	15585.00	18550	20230814	-31.16	12210	20240117	4.59	15710	-18.71	20240502	12210	4.59	20240117	18550	-31.16	20230814	12210	4.59	20240117	1.62	N	034230	500	474 억	5002137	N	N	1103	N	N
90	20240716	160425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12780	-190	5	-1.46	3973682880	311707	212.68	12970	12990	12650	16860	9080	12970	12747.85	5.49	-36605	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11728	18.74	0.82	12	0.34	682.00	15585.00	18550	20230814	-31.11	12210	20240117	4.67	15710	-18.65	20240502	12210	4.67	20240117	18550	-31.11	20230814	12210	4.67	20240117	1.63	N	034230	500	474 억	5037534	N	N	1103	N	N
91	20240716	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12710	-260	5	-2.00	3636300070	285258	194.64	12970	12990	12650	16860	9080	12970	12747.37	5.49	-31487	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11664	18.64	0.82	12	0.31	682.00	15585.00	18550	20230814	-31.48	12210	20240117	4.10	15710	-19.10	20240502	12210	4.10	20240117	18550	-31.48	20230814	12210	4.10	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
92	20240716	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12720	-250	5	-1.93	3405052330	267087	182.24	12970	12990	12650	16860	9080	12970	12748.81	5.49	-30486	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11673	18.65	0.82	12	0.29	682.00	15585.00	18550	20230814	-31.43	12210	20240117	4.18	15710	-19.03	20240502	12210	4.18	20240117	18550	-31.43	20230814	12210	4.18	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
93	20240716	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	-270	5	-2.08	3073735460	240997	164.44	12970	12990	12650	16860	9080	12970	12754.20	5.49	-30644	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11655	18.62	0.81	12	0.26	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
94	20240716	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12720	-250	5	-1.93	2719745930	213141	145.43	12970	12990	12650	16860	9080	12970	12760.26	5.49	-30273	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11673	18.65	0.82	12	0.23	682.00	15585.00	18550	20230814	-31.43	12210	20240117	4.18	15710	-19.03	20240502	12210	4.18	20240117	18550	-31.43	20230814	12210	4.18	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
95	20240716	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12730	-240	5	-1.85	2425612920	190048	129.67	12970	12990	12650	16860	9080	12970	12763.10	5.49	-30405	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11683	18.67	0.82	12	0.21	682.00	15585.00	18550	20230814	-31.37	12210	20240117	4.26	15710	-18.97	20240502	12210	4.26	20240117	18550	-31.37	20230814	12210	4.26	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
96	20240716	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	-280	5	-2.16	1343252900	104916	71.59	12970	12990	12670	16860	9080	12970	12803.05	5.49	-30444	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11646	18.61	0.81	12	0.11	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
97	20240716	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12920	-50	5	-0.39	36187970	2795	1.91	12970	12990	12920	16860	9080	12970	12946.98	5.49	-1880	13023	12996	12953	12926	12883	13010	12940	474	3890	500	9070	10	1	91771623	11857	18.94	0.83	12	0.00	682.00	15585.00	18550	20230814	-30.35	12210	20240117	5.81	15710	-17.76	20240502	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	1.63	N	034230	500	474 억	5037534	N	N	1143	N	N
98	20240715	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12970	20	2	0.15	1893067070	146211	46.60	12950	12980	12910	16830	9070	12950	12947.41	5.50	-3122	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11903	19.02	0.83	12	0.16	682.00	15585.00	18550	20230814	-30.08	12210	20240117	6.22	15710	-17.44	20240502	12210	6.22	20240117	18550	-30.08	20230814	12210	6.22	20240117	1.65	N	034230	500	474 억	5043134	N	N	1143	N	N
99	20240715	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12960	10	2	0.08	1728138590	133491	42.55	12950	12980	12910	16830	9070	12950	12945.73	5.50	-2532	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11894	19.00	0.83	12	0.15	682.00	15585.00	18550	20230814	-30.13	12210	20240117	6.14	15710	-17.50	20240502	12210	6.14	20240117	18550	-30.13	20230814	12210	6.14	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
100	20240715	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12930	-20	5	-0.15	1429501770	110450	35.20	12950	12980	12910	16830	9070	12950	12942.52	5.50	-2595	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11866	18.96	0.83	12	0.12	682.00	15585.00	18550	20230814	-30.30	12210	20240117	5.90	15710	-17.70	20240502	12210	5.90	20240117	18550	-30.30	20230814	12210	5.90	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
101	20240715	130422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	-10	5	-0.08	1331308760	102858	32.78	12950	12980	12910	16830	9070	12950	12943.17	5.50	-2290	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11875	18.97	0.83	12	0.11	682.00	15585.00	18550	20230814	-30.24	12210	20240117	5.98	15710	-17.63	20240502	12210	5.98	20240117	18550	-30.24	20230814	12210	5.98	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
102	20240715	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12930	-20	5	-0.15	1113480280	86014	27.42	12950	12980	12910	16830	9070	12950	12945.34	5.50	-3404	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11866	18.96	0.83	12	0.09	682.00	15585.00	18550	20230814	-30.30	12210	20240117	5.90	15710	-17.70	20240502	12210	5.90	20240117	18550	-30.30	20230814	12210	5.90	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
103	20240715	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	-10	5	-0.08	804343290	62106	19.80	12950	12980	12910	16830	9070	12950	12951.14	5.50	-5188	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11875	18.97	0.83	12	0.07	682.00	15585.00	18550	20230814	-30.24	12210	20240117	5.98	15710	-17.63	20240502	12210	5.98	20240117	18550	-30.24	20230814	12210	5.98	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
104	20240715	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12930	-20	5	-0.15	604325760	46654	14.87	12950	12980	12910	16830	9070	12950	12953.35	5.50	-5024	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11866	18.96	0.83	12	0.05	682.00	15585.00	18550	20230814	-30.30	12210	20240117	5.90	15710	-17.70	20240502	12210	5.90	20240117	18550	-30.30	20230814	12210	5.90	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
105	20240715	090423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12960	10	2	0.08	63237510	4882	1.56	12950	12970	12950	16830	9070	12950	12953.20	5.50	-94	13090	13020	12920	12850	12750	13055	12885	474	3880	500	9060	10	1	91771623	11894	19.00	0.83	12	0.01	682.00	15585.00	18550	20230814	-30.13	12210	20240117	6.14	15710	-17.50	20240502	12210	6.14	20240117	18550	-30.13	20230814	12210	6.14	20240117	1.65	N	034230	500	474 억	5043134	N	N	1111	N	N
106	20240712	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12950	110	2	0.86	4044760760	313079	87.00	12860	12990	12820	16690	8990	12840	12919.14	5.44	44828	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11884	18.99	0.83	12	0.34	682.00	15585.00	18550	20230814	-30.19	12210	20240117	6.06	15710	-17.57	20240502	12210	6.06	20240117	18550	-30.19	20230814	12210	6.06	20240117	1.66	N	034230	500	474 억	4995042	N	N	1111	N	N
107	20240712	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	100	2	0.78	3767503810	291661	81.05	12860	12990	12820	16690	8990	12840	12917.41	5.44	43485	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11875	18.97	0.83	12	0.32	682.00	15585.00	18550	20230814	-30.24	12210	20240117	5.98	15710	-17.63	20240502	12210	5.98	20240117	18550	-30.24	20230814	12210	5.98	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
108	20240712	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12880	40	2	0.31	3175924780	245894	68.33	12860	12990	12820	16690	8990	12840	12915.83	5.44	32838	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11820	18.89	0.83	12	0.27	682.00	15585.00	18550	20230814	-30.57	12210	20240117	5.49	15710	-18.01	20240502	12210	5.49	20240117	18550	-30.57	20230814	12210	5.49	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
109	20240712	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12910	70	2	0.55	2492328170	192834	53.59	12860	12990	12820	16690	8990	12840	12924.74	5.44	18870	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11848	18.93	0.83	12	0.21	682.00	15585.00	18550	20230814	-30.40	12210	20240117	5.73	15710	-17.82	20240502	12210	5.73	20240117	18550	-30.40	20230814	12210	5.73	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
110	20240712	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	100	2	0.78	2367900540	183194	50.91	12860	12990	12820	16690	8990	12840	12925.65	5.44	18126	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11875	18.97	0.83	12	0.20	682.00	15585.00	18550	20230814	-30.24	12210	20240117	5.98	15710	-17.63	20240502	12210	5.98	20240117	18550	-30.24	20230814	12210	5.98	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
111	20240712	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12900	60	2	0.47	2070313280	160135	44.50	12860	12990	12820	16690	8990	12840	12928.56	5.44	16959	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11839	18.91	0.83	12	0.17	682.00	15585.00	18550	20230814	-30.46	12210	20240117	5.65	15710	-17.89	20240502	12210	5.65	20240117	18550	-30.46	20230814	12210	5.65	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
112	20240712	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12910	70	2	0.55	1483302700	114772	31.89	12860	12980	12820	16690	8990	12840	12923.92	5.44	3378	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11848	18.93	0.83	12	0.13	682.00	15585.00	18550	20230814	-30.40	12210	20240117	5.73	15710	-17.82	20240502	12210	5.73	20240117	18550	-30.40	20230814	12210	5.73	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
113	20240712	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12870	30	2	0.23	126114440	9815	2.73	12860	12890	12820	16690	8990	12840	12849.17	5.44	2685	13046	12942	12826	12722	12606	12995	12775	474	3850	500	8980	10	1	91771623	11811	18.87	0.83	12	0.01	682.00	15585.00	18550	20230814	-30.62	12210	20240117	5.41	15710	-18.08	20240502	12210	5.41	20240117	18550	-30.62	20230814	12210	5.41	20240117	1.66	N	034230	500	474 억	4995042	N	N	2603	N	N
114	20240711	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12840	100	2	0.78	4611388560	359538	135.59	12750	12930	12710	16560	8920	12740	12825.83	5.79	-6479	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11783	18.83	0.82	12	0.39	682.00	15585.00	18550	20230814	-30.78	12210	20240117	5.16	15710	-18.27	20240502	12210	5.16	20240117	18550	-30.78	20230814	12210	5.16	20240117	1.67	N	034230	500	474 억	5317146	N	N	2603	N	N
115	20240711	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12770	30	2	0.24	3631858390	283114	106.77	12750	12930	12710	16560	8920	12740	12828.25	5.79	8461	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11719	18.72	0.82	12	0.31	682.00	15585.00	18550	20230814	-31.16	12210	20240117	4.59	15710	-18.71	20240502	12210	4.59	20240117	18550	-31.16	20230814	12210	4.59	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
116	20240711	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12790	50	2	0.39	3168712670	246859	93.09	12750	12930	12710	16560	8920	12740	12836.12	5.79	10187	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11738	18.75	0.82	12	0.27	682.00	15585.00	18550	20230814	-31.05	12210	20240117	4.75	15710	-18.59	20240502	12210	4.75	20240117	18550	-31.05	20230814	12210	4.75	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
117	20240711	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12830	90	2	0.71	2661128530	207236	78.15	12750	12930	12710	16560	8920	12740	12841.05	5.79	17194	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11774	18.81	0.82	12	0.23	682.00	15585.00	18550	20230814	-30.84	12210	20240117	5.08	15710	-18.33	20240502	12210	5.08	20240117	18550	-30.84	20230814	12210	5.08	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
118	20240711	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12840	100	2	0.78	2365145470	184169	69.45	12750	12930	12710	16560	8920	12740	12842.26	5.79	18134	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11783	18.83	0.82	12	0.20	682.00	15585.00	18550	20230814	-30.78	12210	20240117	5.16	15710	-18.27	20240502	12210	5.16	20240117	18550	-30.78	20230814	12210	5.16	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
119	20240711	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12870	130	2	1.02	1819227260	141575	53.39	12750	12930	12710	16560	8920	12740	12849.92	5.79	15662	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11811	18.87	0.83	12	0.15	682.00	15585.00	18550	20230814	-30.62	12210	20240117	5.41	15710	-18.08	20240502	12210	5.41	20240117	18550	-30.62	20230814	12210	5.41	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
120	20240711	100419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12900	160	2	1.26	1319744280	102768	38.76	12750	12930	12710	16560	8920	12740	12841.98	5.79	19706	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11839	18.91	0.83	12	0.11	682.00	15585.00	18550	20230814	-30.46	12210	20240117	5.65	15710	-17.89	20240502	12210	5.65	20240117	18550	-30.46	20230814	12210	5.65	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
121	20240711	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12750	10	2	0.08	92586830	7270	2.74	12750	12800	12710	16560	8920	12740	12735.46	5.79	-1693	12873	12806	12703	12636	12533	12840	12670	474	3820	500	8910	10	1	91771623	11701	18.70	0.82	12	0.01	682.00	15585.00	18550	20230814	-31.27	12210	20240117	4.42	15710	-18.84	20240502	12210	4.42	20240117	18550	-31.27	20230814	12210	4.42	20240117	1.67	N	034230	500	474 억	5317146	N	N	1209	N	N
122	20240710	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12740	40	2	0.31	3319962840	261912	70.74	12720	12770	12600	16510	8890	12700	12675.69	5.78	-8448	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11692	18.68	0.82	12	0.29	682.00	15585.00	18550	20230814	-31.32	12210	20240117	4.34	15710	-18.91	20240502	12210	4.34	20240117	18550	-31.32	20230814	12210	4.34	20240117	1.70	N	034230	500	474 억	5305489	N	N	1209	N	N
123	20240710	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	-10	5	-0.08	2976166400	234883	63.44	12720	12770	12600	16510	8890	12700	12670.85	5.78	-9601	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11646	18.61	0.81	12	0.26	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
124	20240710	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	-10	5	-0.08	2240915700	176915	47.78	12720	12770	12600	16510	8890	12700	12666.62	5.78	-10043	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11646	18.61	0.81	12	0.19	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
125	20240710	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12670	-30	5	-0.24	1804519310	142558	38.50	12720	12770	12600	16510	8890	12700	12658.14	5.78	-6463	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11627	18.58	0.81	12	0.16	682.00	15585.00	18550	20230814	-31.70	12210	20240117	3.77	15710	-19.35	20240502	12210	3.77	20240117	18550	-31.70	20230814	12210	3.77	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
126	20240710	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12680	-20	5	-0.16	1425940070	112747	30.45	12720	12720	12600	16510	8890	12700	12647.26	5.78	-7338	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11637	18.59	0.81	12	0.12	682.00	15585.00	18550	20230814	-31.64	12210	20240117	3.85	15710	-19.29	20240502	12210	3.85	20240117	18550	-31.64	20230814	12210	3.85	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
127	20240710	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12640	-60	5	-0.47	959240690	75917	20.50	12720	12720	12600	16510	8890	12700	12635.39	5.78	-16057	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11600	18.53	0.81	12	0.08	682.00	15585.00	18550	20230814	-31.86	12210	20240117	3.52	15710	-19.54	20240502	12210	3.52	20240117	18550	-31.86	20230814	12210	3.52	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
128	20240710	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12630	-70	5	-0.55	538059360	42614	11.51	12720	12720	12600	16510	8890	12700	12626.35	5.78	-12994	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11591	18.52	0.81	12	0.05	682.00	15585.00	18550	20230814	-31.91	12210	20240117	3.44	15710	-19.61	20240502	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
129	20240710	090418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12640	-60	5	-0.47	48910870	3858	1.04	12720	12720	12630	16510	8890	12700	12677.78	5.78	-2235	12940	12820	12690	12570	12440	12880	12630	474	3810	500	8890	10	1	91771623	11600	18.53	0.81	12	0.00	682.00	15585.00	18550	20230814	-31.86	12210	20240117	3.52	15710	-19.54	20240502	12210	3.52	20240117	18550	-31.86	20230814	12210	3.52	20240117	1.70	N	034230	500	474 억	5305489	N	N	229	N	N
130	20240709	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	20	2	0.16	4673788510	368601	84.19	12680	12810	12560	16480	8880	12680	12679.72	5.85	-62911	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11655	18.62	0.81	12	0.40	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.65	N	034230	500	474 억	5368383	N	N	229	N	N
131	20240709	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12650	-30	5	-0.24	4513791660	355986	81.31	12680	12810	12560	16480	8880	12680	12679.69	5.85	-61090	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11609	18.55	0.81	12	0.39	682.00	15585.00	18550	20230814	-31.81	12210	20240117	3.60	15710	-19.48	20240502	12210	3.60	20240117	18550	-31.81	20230814	12210	3.60	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
132	20240709	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12610	-70	5	-0.55	3506814010	275994	63.04	12680	12810	12600	16480	8880	12680	12706.12	5.85	-67732	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11572	18.49	0.81	12	0.30	682.00	15585.00	18550	20230814	-32.02	12210	20240117	3.28	15710	-19.73	20240502	12210	3.28	20240117	18550	-32.02	20230814	12210	3.28	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
133	20240709	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	20	2	0.16	2598625950	204285	46.66	12680	12810	12630	16480	8880	12680	12720.59	5.85	-37484	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11655	18.62	0.81	12	0.22	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
134	20240709	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	10	2	0.08	2259290990	177607	40.57	12680	12810	12630	16480	8880	12680	12720.73	5.85	-33902	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11646	18.61	0.81	12	0.19	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
135	20240709	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	20	2	0.16	1928218290	151512	34.61	12680	12810	12630	16480	8880	12680	12726.51	5.85	-29723	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11655	18.62	0.81	12	0.17	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
136	20240709	100418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12760	80	2	0.63	1320941600	103755	23.70	12680	12810	12630	16480	8880	12680	12731.35	5.85	-13024	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11710	18.71	0.82	12	0.11	682.00	15585.00	18550	20230814	-31.21	12210	20240117	4.50	15710	-18.78	20240502	12210	4.50	20240117	18550	-31.21	20230814	12210	4.50	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
137	20240709	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12690	10	2	0.08	80470590	6346	1.45	12680	12730	12630	16480	8880	12680	12680.52	5.85	3169	12806	12742	12626	12562	12446	12775	12595	474	3800	500	8870	10	1	91771623	11646	18.61	0.81	12	0.01	682.00	15585.00	18550	20230814	-31.59	12210	20240117	3.93	15710	-19.22	20240502	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	1.65	N	034230	500	474 억	5368383	N	N	1283	N	N
138	20240708	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12680	170	2	1.36	5509828720	436904	37.42	12510	12690	12510	16260	8760	12510	12611.04	5.43	62828	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11637	18.59	0.81	12	0.48	682.00	15585.00	18550	20230814	-31.64	12210	20240117	3.85	15710	-19.29	20240502	12210	3.85	20240117	18550	-31.64	20230814	12210	3.85	20240117	1.67	N	034230	500	474 억	4983011	N	N	1283	N	N
139	20240708	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12600	90	2	0.72	5076119300	402638	34.49	12510	12690	12510	16260	8760	12510	12607.15	5.43	62576	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11563	18.48	0.81	12	0.44	682.00	15585.00	18550	20230814	-32.08	12210	20240117	3.19	15710	-19.80	20240502	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
140	20240708	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12610	100	2	0.80	3929192560	311554	26.69	12510	12690	12510	16260	8760	12510	12611.59	5.43	36472	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11572	18.49	0.81	12	0.34	682.00	15585.00	18550	20230814	-32.02	12210	20240117	3.28	15710	-19.73	20240502	12210	3.28	20240117	18550	-32.02	20230814	12210	3.28	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
141	20240708	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12620	110	2	0.88	3416422330	270942	23.21	12510	12690	12510	16260	8760	12510	12609.42	5.43	24589	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11582	18.50	0.81	12	0.30	682.00	15585.00	18550	20230814	-31.97	12210	20240117	3.36	15710	-19.67	20240502	12210	3.36	20240117	18550	-31.97	20230814	12210	3.36	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
142	20240708	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12610	100	2	0.80	2873942320	227898	19.52	12510	12690	12510	16260	8760	12510	12610.65	5.43	17635	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11572	18.49	0.81	12	0.25	682.00	15585.00	18550	20230814	-32.02	12210	20240117	3.28	15710	-19.73	20240502	12210	3.28	20240117	18550	-32.02	20230814	12210	3.28	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
143	20240708	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12620	110	2	0.88	2442076240	193637	16.59	12510	12690	12510	16260	8760	12510	12611.62	5.43	15010	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11582	18.50	0.81	12	0.21	682.00	15585.00	18550	20230814	-31.97	12210	20240117	3.36	15710	-19.67	20240502	12210	3.36	20240117	18550	-31.97	20230814	12210	3.36	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
144	20240708	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12600	90	2	0.72	1954737670	155000	13.28	12510	12690	12510	16260	8760	12510	12611.21	5.43	18287	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11563	18.48	0.81	12	0.17	682.00	15585.00	18550	20230814	-32.08	12210	20240117	3.19	15710	-19.80	20240502	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
145	20240708	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12550	40	2	0.32	228820780	18253	1.56	12510	12600	12510	16260	8760	12510	12536.07	5.43	105	12930	12720	12540	12330	12150	12630	12240	474	3750	500	8750	10	1	91771623	11517	18.40	0.81	12	0.02	682.00	15585.00	18550	20230814	-32.35	12210	20240117	2.78	15710	-20.11	20240502	12210	2.78	20240117	18550	-32.35	20230814	12210	2.78	20240117	1.67	N	034230	500	474 억	4983011	N	N	259	N	N
146	20240705	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12510	-190	5	-1.50	14532811160	1163704	105.54	12750	12750	12360	16510	8890	12700	12488.33	5.38	-93862	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11481	18.34	0.80	12	1.27	682.00	15585.00	18550	20230814	-32.56	12210	20240117	2.46	15710	-20.37	20240502	12210	2.46	20240117	18550	-32.56	20230814	12210	2.46	20240117	1.56	N	034230	500	474 억	4933901	N	N	259	N	N
147	20240705	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	-240	5	-1.89	13604324350	1089349	98.80	12750	12750	12360	16510	8890	12700	12488.49	5.38	-89256	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11435	18.27	0.80	12	1.19	682.00	15585.00	18550	20230814	-32.83	12210	20240117	2.05	15710	-20.69	20240502	12210	2.05	20240117	18550	-32.83	20230814	12210	2.05	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
148	20240705	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12490	-210	5	-1.65	11888116980	951744	86.32	12750	12750	12360	16510	8890	12700	12490.87	5.38	-97588	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11462	18.31	0.80	12	1.04	682.00	15585.00	18550	20230814	-32.67	12210	20240117	2.29	15710	-20.50	20240502	12210	2.29	20240117	18550	-32.67	20230814	12210	2.29	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
149	20240705	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12440	-260	5	-2.05	9994071530	800128	72.57	12750	12750	12360	16510	8890	12700	12490.59	5.38	-101376	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11416	18.24	0.80	12	0.87	682.00	15585.00	18550	20230814	-32.94	12210	20240117	1.88	15710	-20.81	20240502	12210	1.88	20240117	18550	-32.94	20230814	12210	1.88	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
150	20240705	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	-240	5	-1.89	8202776250	656491	59.54	12750	12750	12360	16510	8890	12700	12494.87	5.38	-119590	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11435	18.27	0.80	12	0.72	682.00	15585.00	18550	20230814	-32.83	12210	20240117	2.05	15710	-20.69	20240502	12210	2.05	20240117	18550	-32.83	20230814	12210	2.05	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
151	20240705	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12470	-230	5	-1.81	6277002780	502051	45.53	12750	12750	12360	16510	8890	12700	12502.71	5.38	-118848	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11444	18.28	0.80	12	0.55	682.00	15585.00	18550	20230814	-32.78	12210	20240117	2.13	15710	-20.62	20240502	12210	2.13	20240117	18550	-32.78	20230814	12210	2.13	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
152	20240705	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12520	-180	5	-1.42	1974959950	156545	14.20	12750	12750	12510	16510	8890	12700	12615.91	5.38	-67998	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11490	18.36	0.80	12	0.17	682.00	15585.00	18550	20230814	-32.51	12210	20240117	2.54	15710	-20.31	20240502	12210	2.54	20240117	18550	-32.51	20230814	12210	2.54	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
153	20240705	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12680	-20	5	-0.16	164566300	12940	1.17	12750	12750	12680	16510	8890	12700	12717.67	5.38	-3533	13386	13042	12796	12452	12206	12920	12330	474	3810	500	8890	10	1	91771623	11637	18.59	0.81	12	0.01	682.00	15585.00	18550	20230814	-31.64	12210	20240117	3.85	15710	-19.29	20240502	12210	3.85	20240117	18550	-31.64	20230814	12210	3.85	20240117	1.56	N	034230	500	474 억	4933901	N	N	3378	N	N
154	20240704	160411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	-370	5	-2.83	14002175920	1098888	86.76	12930	13140	12550	16990	9150	13070	12742.16	5.34	-10214	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11655	18.62	0.81	12	1.20	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.61	N	034230	500	474 억	4897638	N	N	3378	N	N
155	20240704	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12590	-480	5	-3.67	13143898830	1030836	81.39	12930	13140	12550	16990	9150	13070	12750.67	5.34	-5010	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11554	18.46	0.81	12	1.12	682.00	15585.00	18550	20230814	-32.13	12210	20240117	3.11	15710	-19.86	20240502	12210	3.11	20240117	18550	-32.13	20230814	12210	3.11	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
156	20240704	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12600	-470	5	-3.60	9625924190	751427	59.33	12930	13140	12600	16990	9150	13070	12810.14	5.34	-45833	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11563	18.48	0.81	12	0.82	682.00	15585.00	18550	20230814	-32.08	12210	20240117	3.19	15710	-19.80	20240502	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
157	20240704	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	-370	5	-2.83	7813067190	608181	48.02	12930	13140	12650	16990	9150	13070	12846.56	5.34	-34998	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11655	18.62	0.81	12	0.66	682.00	15585.00	18550	20230814	-31.54	12210	20240117	4.01	15710	-19.16	20240502	12210	4.01	20240117	18550	-31.54	20230814	12210	4.01	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
158	20240704	120412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12660	-410	5	-3.14	7091517540	551394	43.53	12930	13140	12650	16990	9150	13070	12861.02	5.34	-41141	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11618	18.56	0.81	12	0.60	682.00	15585.00	18550	20230814	-31.75	12210	20240117	3.69	15710	-19.41	20240502	12210	3.69	20240117	18550	-31.75	20230814	12210	3.69	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
159	20240704	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12750	-320	5	-2.45	5113633990	395541	31.23	12930	13140	12730	16990	9150	13070	12928.15	5.34	-56664	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11701	18.70	0.82	12	0.43	682.00	15585.00	18550	20230814	-31.27	12210	20240117	4.42	15710	-18.84	20240502	12210	4.42	20240117	18550	-31.27	20230814	12210	4.42	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
160	20240704	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	-130	5	-0.99	2780657010	214278	16.92	12930	13140	12900	16990	9150	13070	12976.80	5.34	-6243	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11875	18.97	0.83	12	0.23	682.00	15585.00	18550	20230814	-30.24	12210	20240117	5.98	15710	-17.63	20240502	12210	5.98	20240117	18550	-30.24	20230814	12210	5.98	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
161	20240704	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12920	-150	5	-1.15	583435150	45127	3.56	12930	13020	12900	16990	9150	13070	12928.28	5.34	8002	14430	13750	13380	12700	12330	13565	12515	474	3920	500	9140	10	1	91771623	11857	18.94	0.83	12	0.05	682.00	15585.00	18550	20230814	-30.35	12210	20240117	5.81	15710	-17.76	20240502	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	1.61	N	034230	500	474 억	4897638	N	N	700	N	N
162	20240703	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13070	-970	5	-6.91	16722813380	1253533	453.34	14050	14060	13010	18250	9830	14040	13341.20	5.53	-245250	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	11995	19.16	0.84	12	1.37	682.00	15585.00	18550	20230814	-29.54	12210	20240117	7.04	15710	-16.80	20240502	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	1.63	N	034230	500	474 억	5074480	N	N	700	N	N
163	20240703	150412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13070	-970	5	-6.91	15046587040	1125031	406.87	14050	14060	13030	18250	9830	14040	13374.34	5.53	-241169	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	11995	19.16	0.84	12	1.23	682.00	15585.00	18550	20230814	-29.54	12210	20240117	7.04	15710	-16.80	20240502	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
164	20240703	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13140	-900	5	-6.41	12898701630	960867	347.50	14050	14060	13030	18250	9830	14040	13423.99	5.53	-225064	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12059	19.27	0.84	12	1.05	682.00	15585.00	18550	20230814	-29.16	12210	20240117	7.62	15710	-16.36	20240502	12210	7.62	20240117	18550	-29.16	20230814	12210	7.62	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
165	20240703	130412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13360	-680	5	-4.84	7992652240	589155	213.07	14050	14060	13250	18250	9830	14040	13566.25	5.53	-130323	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12261	19.59	0.86	12	0.64	682.00	15585.00	18550	20230814	-27.98	12210	20240117	9.42	15710	-14.96	20240502	12210	9.42	20240117	18550	-27.98	20230814	12210	9.42	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
166	20240703	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13350	-690	5	-4.91	6910218680	508176	183.78	14050	14060	13250	18250	9830	14040	13598.03	5.53	-110499	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12252	19.57	0.86	12	0.55	682.00	15585.00	18550	20230814	-28.03	12210	20240117	9.34	15710	-15.02	20240502	12210	9.34	20240117	18550	-28.03	20230814	12210	9.34	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
167	20240703	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13490	-550	5	-3.92	4208067560	306120	110.71	14050	14060	13450	18250	9830	14040	13746.41	5.53	-74639	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12380	19.78	0.87	12	0.33	682.00	15585.00	18550	20230814	-27.28	12210	20240117	10.48	15710	-14.13	20240502	12210	10.48	20240117	18550	-27.28	20230814	12210	10.48	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
168	20240703	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13950	-90	5	-0.64	861871640	61655	22.30	14050	14060	13940	18250	9830	14040	13978.89	5.53	-20590	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12802	20.45	0.90	12	0.07	682.00	15585.00	18550	20230814	-24.80	12210	20240117	14.25	15710	-11.20	20240502	12210	14.25	20240117	18550	-24.80	20230814	12210	14.25	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
169	20240703	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14000	-40	5	-0.28	119442820	8539	3.09	14050	14060	13970	18250	9830	14040	13987.58	5.53	-414	14346	14192	14076	13922	13806	14135	13865	474	4210	500	9820	10	1	91771623	12848	20.53	0.90	12	0.01	682.00	15585.00	18550	20230814	-24.53	12210	20240117	14.66	15710	-10.88	20240502	12210	14.66	20240117	18550	-24.53	20230814	12210	14.66	20240117	1.63	N	034230	500	474 억	5074480	N	N	1895	N	N
170	20240702	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14040	-190	5	-1.34	3864968880	275544	139.59	14230	14230	13960	18490	9970	14230	14026.65	5.58	-52935	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12885	20.59	0.90	12	0.30	682.00	15585.00	18550	20230814	-24.31	12210	20240117	14.99	15710	-10.63	20240502	12210	14.99	20240117	18550	-24.31	20230814	12210	14.99	20240117	1.61	N	034230	500	474 억	5117025	N	N	1895	N	N
171	20240702	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14010	-220	5	-1.55	3616834410	257839	130.62	14230	14230	13960	18490	9970	14230	14027.46	5.58	-48140	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12857	20.54	0.90	12	0.28	682.00	15585.00	18550	20230814	-24.47	12210	20240117	14.74	15710	-10.82	20240502	12210	14.74	20240117	18550	-24.47	20230814	12210	14.74	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
172	20240702	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13970	-260	5	-1.83	2834502680	201959	102.31	14230	14230	13960	18490	9970	14230	14035.00	5.58	-41188	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12820	20.48	0.90	12	0.22	682.00	15585.00	18550	20230814	-24.69	12210	20240117	14.41	15710	-11.08	20240502	12210	14.41	20240117	18550	-24.69	20230814	12210	14.41	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
173	20240702	130411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14050	-180	5	-1.26	2042324410	145404	73.66	14230	14230	13960	18490	9970	14230	14045.81	5.58	-32757	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12894	20.60	0.90	12	0.16	682.00	15585.00	18550	20230814	-24.26	12210	20240117	15.07	15710	-10.57	20240502	12210	15.07	20240117	18550	-24.26	20230814	12210	15.07	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
174	20240702	120412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14040	-190	5	-1.34	1795364520	127827	64.76	14230	14230	13960	18490	9970	14230	14045.21	5.58	-31425	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12885	20.59	0.90	12	0.14	682.00	15585.00	18550	20230814	-24.31	12210	20240117	14.99	15710	-10.63	20240502	12210	14.99	20240117	18550	-24.31	20230814	12210	14.99	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
175	20240702	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14040	-190	5	-1.34	1565779130	111468	56.47	14230	14230	13960	18490	9970	14230	14046.82	5.58	-29380	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12885	20.59	0.90	12	0.12	682.00	15585.00	18550	20230814	-24.31	12210	20240117	14.99	15710	-10.63	20240502	12210	14.99	20240117	18550	-24.31	20230814	12210	14.99	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
176	20240702	100411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14050	-180	5	-1.26	1314946000	93600	47.42	14230	14230	13960	18490	9970	14230	14048.49	5.58	-24827	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	12894	20.60	0.90	12	0.10	682.00	15585.00	18550	20230814	-24.26	12210	20240117	15.07	15710	-10.57	20240502	12210	15.07	20240117	18550	-24.26	20230814	12210	15.07	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
177	20240702	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14230	0	3	0.00	48609180	3422	1.73	14230	14230	14160	18490	9970	14230	14204.59	5.58	-682	14410	14320	14200	14110	13990	14365	14155	474	4260	500	9960	10	1	91771623	13059	20.87	0.91	12	0.00	682.00	15585.00	18550	20230814	-23.29	12210	20240117	16.54	15710	-9.42	20240502	12210	16.54	20240117	18550	-23.29	20230814	12210	16.54	20240117	1.61	N	034230	500	474 억	5117025	N	N	16752	N	N
178	20240701	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14230	130	2	0.92	2732706730	192290	99.11	14080	14290	14080	18330	9870	14100	14211.03	5.57	-548	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13059	20.87	0.91	12	0.21	682.00	15585.00	18550	20230814	-23.29	12210	20240117	16.54	15710	-9.42	20240502	12210	16.54	20240117	18550	-23.29	20230814	12210	16.54	20240117	1.61	N	034230	500	474 억	5113340	N	N	16752	N	N
179	20240701	150411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14180	80	2	0.57	2332397040	164140	84.61	14080	14290	14080	18330	9870	14100	14209.80	5.57	-472	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13013	20.79	0.91	12	0.18	682.00	15585.00	18550	20230814	-23.56	12210	20240117	16.13	15710	-9.74	20240502	12210	16.13	20240117	18550	-23.56	20230814	12210	16.13	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
180	20240701	140409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14210	110	2	0.78	1815574390	127730	65.84	14080	14290	14080	18330	9870	14100	14214.16	5.57	7578	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13041	20.84	0.91	12	0.14	682.00	15585.00	18550	20230814	-23.40	12210	20240117	16.38	15710	-9.55	20240502	12210	16.38	20240117	18550	-23.40	20230814	12210	16.38	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
181	20240701	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14240	140	2	0.99	1511945200	106377	54.83	14080	14290	14080	18330	9870	14100	14213.08	5.57	9079	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13068	20.88	0.91	12	0.12	682.00	15585.00	18550	20230814	-23.23	12210	20240117	16.63	15710	-9.36	20240502	12210	16.63	20240117	18550	-23.23	20230814	12210	16.63	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
182	20240701	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14250	150	2	1.06	1326094850	93337	48.11	14080	14290	14080	18330	9870	14100	14207.60	5.57	10517	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13077	20.89	0.91	12	0.10	682.00	15585.00	18550	20230814	-23.18	12210	20240117	16.71	15710	-9.29	20240502	12210	16.71	20240117	18550	-23.18	20230814	12210	16.71	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
183	20240701	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14240	140	2	0.99	1087702880	76586	39.48	14080	14290	14080	18330	9870	14100	14202.37	5.57	12402	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13068	20.88	0.91	12	0.08	682.00	15585.00	18550	20230814	-23.23	12210	20240117	16.63	15710	-9.36	20240502	12210	16.63	20240117	18550	-23.23	20230814	12210	16.63	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
184	20240701	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14190	90	2	0.64	752169150	52996	27.32	14080	14290	14080	18330	9870	14100	14192.94	5.57	12723	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	13022	20.81	0.91	12	0.06	682.00	15585.00	18550	20230814	-23.50	12210	20240117	16.22	15710	-9.68	20240502	12210	16.22	20240117	18550	-23.50	20230814	12210	16.22	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N
185	20240701	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14110	10	2	0.07	65561960	4652	2.40	14080	14140	14080	18330	9870	14100	14093.28	5.57	861	14360	14230	14090	13960	13820	14295	14025	474	4230	500	9870	10	1	91771623	12949	20.69	0.91	12	0.01	682.00	15585.00	18550	20230814	-23.94	12210	20240117	15.56	15710	-10.18	20240502	12210	15.56	20240117	18550	-23.94	20230814	12210	15.56	20240117	1.61	N	034230	500	474 억	5113340	N	N	21492	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History