KissMeData/000180/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1676	4	2	0.24	32123127	19161	208.50	1666	1682	1665	2170	1171	1672	1676.48	1.95	1016	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1169	-4.89	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.76	1641	20240725	2.13	2320	-27.76	20240221	1641	2.13	20240725	2320	-27.76	20240221	1641	2.13	20240725	1.37	N	000180	500	360 억	1358147	N	N	35	N	N
3	20240731	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1679	7	2	0.42	21583592	12883	140.18	1666	1682	1665	2170	1171	1672	1675.35	1.95	837	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1171	-4.90	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.63	1641	20240725	2.32	2320	-27.63	20240221	1641	2.32	20240725	2320	-27.63	20240221	1641	2.32	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
4	20240731	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	8	2	0.48	19422730	11594	126.16	1666	1682	1665	2170	1171	1672	1675.24	1.95	133	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1172	-4.90	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.59	1641	20240725	2.38	2320	-27.59	20240221	1641	2.38	20240725	2320	-27.59	20240221	1641	2.38	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
5	20240731	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1681	9	2	0.54	18432795	11005	119.75	1666	1682	1665	2170	1171	1672	1674.95	1.95	112	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1173	-4.90	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.54	1641	20240725	2.44	2320	-27.54	20240221	1641	2.44	20240725	2320	-27.54	20240221	1641	2.44	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
6	20240731	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1669	-3	5	-0.18	12090686	7229	78.66	1666	1680	1665	2170	1171	1672	1672.53	1.95	63	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1164	-4.87	0.20	12	0.01	-343.00	8433.00	2320	20240221	-28.06	1641	20240725	1.71	2320	-28.06	20240221	1641	1.71	20240725	2320	-28.06	20240221	1641	1.71	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
7	20240731	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1675	3	2	0.18	7107517	4243	46.17	1666	1680	1665	2170	1171	1672	1675.12	1.95	41	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1168	-4.88	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.80	1641	20240725	2.07	2320	-27.80	20240221	1641	2.07	20240725	2320	-27.80	20240221	1641	2.07	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
8	20240731	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1673	1	2	0.06	1674637	1003	10.91	1666	1673	1665	2170	1171	1672	1669.63	1.95	-5	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1167	-4.88	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.89	1641	20240725	1.95	2320	-27.89	20240221	1641	1.95	20240725	2320	-27.89	20240221	1641	1.95	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
9	20240731	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1666	-6	5	-0.36	58310	35	0.38	1666	1666	1666	2170	1171	1672	1666.00	1.95	-5	1692	1682	1677	1667	1662	1679	1664	360	498	500	1230	1	1	69751600	1162	-4.86	0.20	12	0.00	-343.00	8433.00	2320	20240221	-28.19	1641	20240725	1.52	2320	-28.19	20240221	1641	1.52	20240725	2320	-28.19	20240221	1641	1.52	20240725	1.37	N	000180	500	360 억	1358147	N	N	394	N	N
10	20240730	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1672	-11	5	-0.65	14416512	8592	35.23	1683	1687	1672	2185	1179	1683	1677.90	1.95	586	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1166	-4.87	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.93	1641	20240725	1.89	2320	-27.93	20240221	1641	1.89	20240725	2320	-27.93	20240221	1641	1.89	20240725	1.37	N	000180	500	360 억	1357127	N	N	394	N	N
11	20240730	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1676	-7	5	-0.42	11688021	6962	28.55	1683	1687	1672	2185	1179	1683	1678.83	1.95	830	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1169	-4.89	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.76	1641	20240725	2.13	2320	-27.76	20240221	1641	2.13	20240725	2320	-27.76	20240221	1641	2.13	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
12	20240730	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1682	-1	5	-0.06	11285585	6722	27.56	1683	1687	1672	2185	1179	1683	1678.90	1.95	653	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1173	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.50	1641	20240725	2.50	2320	-27.50	20240221	1641	2.50	20240725	2320	-27.50	20240221	1641	2.50	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
13	20240730	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1682	-1	5	-0.06	5322370	3163	12.97	1683	1687	1678	2185	1179	1683	1682.70	1.95	194	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1173	-4.90	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.50	1641	20240725	2.50	2320	-27.50	20240221	1641	2.50	20240725	2320	-27.50	20240221	1641	2.50	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
14	20240730	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	-3	5	-0.18	4576976	2719	11.15	1683	1687	1678	2185	1179	1683	1683.33	1.95	206	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1172	-4.90	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.59	1641	20240725	2.38	2320	-27.59	20240221	1641	2.38	20240725	2320	-27.59	20240221	1641	2.38	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
15	20240730	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1678	-5	5	-0.30	4240976	2519	10.33	1683	1687	1678	2185	1179	1683	1683.60	1.95	206	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1170	-4.89	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.67	1641	20240725	2.25	2320	-27.67	20240221	1641	2.25	20240725	2320	-27.67	20240221	1641	2.25	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
16	20240730	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	0	3	0.00	3446391	2046	8.39	1683	1687	1682	2185	1179	1683	1684.45	1.95	208	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.46	1641	20240725	2.56	2320	-27.46	20240221	1641	2.56	20240725	2320	-27.46	20240221	1641	2.56	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
17	20240730	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	0	3	0.00	16830	10	0.04	1683	1683	1683	2185	1179	1683	1683.00	1.95	-1	1701	1692	1682	1673	1663	1696	1677	360	502	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.46	1641	20240725	2.56	2320	-27.46	20240221	1641	2.56	20240725	2320	-27.46	20240221	1641	2.56	20240725	1.37	N	000180	500	360 억	1357127	N	N	0	N	N
18	20240729	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	10	2	0.60	40902599	24386	86.71	1673	1691	1672	2170	1172	1673	1677.30	1.94	595	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1174	-4.91	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.46	1641	20240725	2.56	2320	-27.46	20240221	1641	2.56	20240725	2320	-27.46	20240221	1641	2.56	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
19	20240729	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	7	2	0.42	39142631	23338	82.98	1673	1691	1672	2170	1172	1673	1677.21	1.94	394	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1172	-4.90	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.59	1641	20240725	2.38	2320	-27.59	20240221	1641	2.38	20240725	2320	-27.59	20240221	1641	2.38	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
20	20240729	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	10	2	0.60	31912262	19033	67.67	1673	1691	1672	2170	1172	1673	1676.68	1.94	274	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1174	-4.91	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.46	1641	20240725	2.56	2320	-27.46	20240221	1641	2.56	20240725	2320	-27.46	20240221	1641	2.56	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
21	20240729	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	7	2	0.42	28666269	17102	60.81	1673	1691	1672	2170	1172	1673	1676.19	1.94	666	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1172	-4.90	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.59	1641	20240725	2.38	2320	-27.59	20240221	1641	2.38	20240725	2320	-27.59	20240221	1641	2.38	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
22	20240729	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1676	3	2	0.18	26658763	15909	56.57	1673	1691	1672	2170	1172	1673	1675.70	1.94	1252	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1169	-4.89	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.76	1641	20240725	2.13	2320	-27.76	20240221	1641	2.13	20240725	2320	-27.76	20240221	1641	2.13	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
23	20240729	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1684	11	2	0.66	13170048	7861	27.95	1673	1691	1672	2170	1172	1673	1675.37	1.94	1410	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1175	-4.91	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.41	1641	20240725	2.62	2320	-27.41	20240221	1641	2.62	20240725	2320	-27.41	20240221	1641	2.62	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
24	20240729	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1676	3	2	0.18	10765133	6425	22.84	1673	1691	1672	2170	1172	1673	1675.51	1.94	1049	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1169	-4.89	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.76	1641	20240725	2.13	2320	-27.76	20240221	1641	2.13	20240725	2320	-27.76	20240221	1641	2.13	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
25	20240729	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1673	0	3	0.00	3346	2	0.01	1673	1673	1673	2170	1172	1673	1673.00	1.94	1	1702	1687	1665	1650	1628	1695	1658	360	497	500	1230	1	1	69751600	1167	-4.88	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.89	1641	20240725	1.95	2320	-27.89	20240221	1641	1.95	20240725	2320	-27.89	20240221	1641	1.95	20240725	1.37	N	000180	500	360 억	1355565	N	N	5	N	N
26	20240726	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1673	2	2	0.12	46643602	28125	25.47	1670	1680	1643	2170	1170	1671	1658.44	1.94	1486	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1167	-4.88	0.20	12	0.04	-343.00	8433.00	2320	20240221	-27.89	1641	20240725	1.95	2320	-27.89	20240221	1641	1.95	20240725	2320	-27.89	20240221	1641	1.95	20240725	1.37	N	000180	500	360 억	1353490	N	N	5	N	N
27	20240726	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1673	2	2	0.12	32052019	19308	17.48	1670	1680	1643	2170	1170	1671	1660.04	1.94	1541	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1167	-4.88	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.89	1641	20240725	1.95	2320	-27.89	20240221	1641	1.95	20240725	2320	-27.89	20240221	1641	1.95	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
28	20240726	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1673	2	2	0.12	31402987	18920	17.13	1670	1680	1643	2170	1170	1671	1659.78	1.94	1353	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1167	-4.88	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.89	1641	20240725	1.95	2320	-27.89	20240221	1641	1.95	20240725	2320	-27.89	20240221	1641	1.95	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
29	20240726	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1668	-3	5	-0.18	31108941	18744	16.97	1670	1680	1643	2170	1170	1671	1659.67	1.94	1228	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1163	-4.86	0.20	12	0.03	-343.00	8433.00	2320	20240221	-28.10	1641	20240725	1.65	2320	-28.10	20240221	1641	1.65	20240725	2320	-28.10	20240221	1641	1.65	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
30	20240726	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1664	-7	5	-0.42	15498573	9341	8.46	1670	1680	1643	2170	1170	1671	1659.20	1.94	888	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1161	-4.85	0.20	12	0.01	-343.00	8433.00	2320	20240221	-28.28	1641	20240725	1.40	2320	-28.28	20240221	1641	1.40	20240725	2320	-28.28	20240221	1641	1.40	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
31	20240726	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1643	-28	5	-1.68	11869108	7148	6.47	1670	1680	1643	2170	1170	1671	1660.48	1.94	782	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1146	-4.79	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.18	1641	20240725	0.12	2320	-29.18	20240221	1641	0.12	20240725	2320	-29.18	20240221	1641	0.12	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
32	20240726	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1679	8	2	0.48	3212439	1923	1.74	1670	1679	1658	2170	1170	1671	1670.54	1.94	-47	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1171	-4.90	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.63	1641	20240725	2.32	2320	-27.63	20240221	1641	2.32	20240725	2320	-27.63	20240221	1641	2.32	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
33	20240726	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1670	-1	5	-0.06	504340	302	0.27	1670	1670	1670	2170	1170	1671	1670.00	1.94	-11	1692	1681	1661	1650	1630	1687	1656	360	499	500	1230	1	1	69751600	1165	-4.87	0.20	12	0.00	-343.00	8433.00	2320	20240221	-28.02	1641	20240725	1.77	2320	-28.02	20240221	1641	1.77	20240725	2320	-28.02	20240221	1641	1.77	20240725	1.37	N	000180	500	360 억	1353490	N	N	2	N	N
34	20240725	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1671	-9	5	-0.54	182860219	110431	341.79	1670	1672	1641	2180	1176	1680	1655.88	1.94	462	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1166	-4.87	0.20	12	0.16	-343.00	8433.00	2320	20240221	-27.97	1641	20240725	1.83	2320	-27.97	20240221	1641	1.83	20240725	2320	-27.97	20240221	1641	1.83	20240725	1.38	N	000180	500	360 억	1354128	N	N	2	N	N
35	20240725	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1672	-8	5	-0.48	153463269	92769	287.12	1670	1672	1641	2180	1176	1680	1654.25	1.94	-804	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1166	-4.87	0.20	12	0.13	-343.00	8433.00	2320	20240221	-27.93	1641	20240725	1.89	2320	-27.93	20240221	1641	1.89	20240725	2320	-27.93	20240221	1641	1.89	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
36	20240725	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1666	-14	5	-0.83	141128610	85372	264.23	1670	1670	1641	2180	1176	1680	1653.10	1.94	-3321	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1162	-4.86	0.20	12	0.12	-343.00	8433.00	2320	20240221	-28.19	1641	20240725	1.52	2320	-28.19	20240221	1641	1.52	20240725	2320	-28.19	20240221	1641	1.52	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
37	20240725	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1660	-20	5	-1.19	132255536	80049	247.75	1670	1670	1641	2180	1176	1680	1652.18	1.94	-3785	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1158	-4.84	0.20	12	0.11	-343.00	8433.00	2320	20240221	-28.45	1641	20240725	1.16	2320	-28.45	20240221	1641	1.16	20240725	2320	-28.45	20240221	1641	1.16	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
38	20240725	120102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1647	-33	5	-1.96	125475564	75949	235.06	1670	1670	1647	2180	1176	1680	1652.10	1.94	-3785	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1149	-4.80	0.20	12	0.11	-343.00	8433.00	2320	20240221	-29.01	1647	20240725	0.00	2320	-29.01	20240221	1647	0.00	20240725	2320	-29.01	20240221	1647	0.00	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
39	20240725	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1660	-20	5	-1.19	55715218	33653	104.16	1670	1670	1648	2180	1176	1680	1655.58	1.94	-1923	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1158	-4.84	0.20	12	0.05	-343.00	8433.00	2320	20240221	-28.45	1648	20240725	0.73	2320	-28.45	20240221	1648	0.73	20240725	2320	-28.45	20240221	1648	0.73	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
40	20240725	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1664	-16	5	-0.95	8307366	4984	15.43	1670	1670	1660	2180	1176	1680	1666.81	1.94	94	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1161	-4.85	0.20	12	0.01	-343.00	8433.00	2320	20240221	-28.28	1660	20240725	0.24	2320	-28.28	20240221	1660	0.24	20240725	2320	-28.28	20240221	1660	0.24	20240725	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
41	20240725	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1670	-10	5	-0.60	788240	472	1.46	1670	1670	1670	2180	1176	1680	1670.00	1.94	-43	1697	1688	1682	1673	1667	1687	1672	360	500	500	1240	1	1	69751600	1165	-4.87	0.20	12	0.00	-343.00	8433.00	2320	20240221	-28.02	1666	20240722	0.24	2320	-28.02	20240221	1666	0.24	20240722	2320	-28.02	20240221	1666	0.24	20240722	1.38	N	000180	500	360 억	1354128	N	N	6	N	N
42	20240724	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	-3	5	-0.18	53172567	31560	57.02	1680	1691	1676	2185	1179	1683	1684.81	1.94	-1579	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1172	-4.90	0.20	12	0.05	-343.00	8433.00	2320	20240221	-27.59	1666	20240722	0.84	2320	-27.59	20240221	1666	0.84	20240722	2320	-27.59	20240221	1666	0.84	20240722	1.38	N	000180	500	360 억	1355922	N	N	6	N	N
43	20240724	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1677	-6	5	-0.36	51139589	30349	54.83	1680	1691	1676	2185	1179	1683	1685.05	1.94	-1709	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1170	-4.89	0.20	12	0.04	-343.00	8433.00	2320	20240221	-27.72	1666	20240722	0.66	2320	-27.72	20240221	1666	0.66	20240722	2320	-27.72	20240221	1666	0.66	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
44	20240724	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	0	3	0.00	41088690	24363	44.02	1680	1691	1676	2185	1179	1683	1686.52	1.94	741	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.46	1666	20240722	1.02	2320	-27.46	20240221	1666	1.02	20240722	2320	-27.46	20240221	1666	1.02	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
45	20240724	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	0	3	0.00	34415235	20409	36.87	1680	1691	1676	2185	1179	1683	1686.28	1.94	868	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.46	1666	20240722	1.02	2320	-27.46	20240221	1666	1.02	20240722	2320	-27.46	20240221	1666	1.02	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
46	20240724	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1689	6	2	0.36	31110172	18443	33.32	1680	1691	1676	2185	1179	1683	1686.83	1.94	786	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1178	-4.92	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.20	1666	20240722	1.38	2320	-27.20	20240221	1666	1.38	20240722	2320	-27.20	20240221	1666	1.38	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
47	20240724	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1681	-2	5	-0.12	27315878	16192	29.25	1680	1691	1676	2185	1179	1683	1687.00	1.94	876	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1173	-4.90	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.54	1666	20240722	0.90	2320	-27.54	20240221	1666	0.90	20240722	2320	-27.54	20240221	1666	0.90	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
48	20240724	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1690	7	2	0.42	21933549	12995	23.48	1680	1691	1676	2185	1179	1683	1687.85	1.94	571	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1179	-4.93	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.16	1666	20240722	1.44	2320	-27.16	20240221	1666	1.44	20240722	2320	-27.16	20240221	1666	1.44	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
49	20240724	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1680	-3	5	-0.18	198240	118	0.21	1680	1680	1680	2185	1179	1683	1680.00	1.94	-17	1719	1700	1685	1666	1651	1710	1676	360	502	500	1240	1	1	69751600	1172	-4.90	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.59	1666	20240722	0.84	2320	-27.59	20240221	1666	0.84	20240722	2320	-27.59	20240221	1666	0.84	20240722	1.38	N	000180	500	360 억	1355922	N	N	16	N	N
50	20240723	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	3	2	0.18	93491158	55348	61.00	1680	1704	1670	2180	1176	1680	1689.15	1.95	132	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.08	-343.00	8433.00	2320	20240221	-27.46	1666	20240722	1.02	2320	-27.46	20240221	1666	1.02	20240722	2320	-27.46	20240221	1666	1.02	20240722	1.37	N	000180	500	360 억	1356897	N	N	16	N	N
51	20240723	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	3	2	0.18	90321705	53464	58.93	1680	1704	1670	2180	1176	1680	1689.39	1.95	15	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.08	-343.00	8433.00	2320	20240221	-27.46	1666	20240722	1.02	2320	-27.46	20240221	1666	1.02	20240722	2320	-27.46	20240221	1666	1.02	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
52	20240723	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1689	9	2	0.54	86658599	51290	56.53	1680	1704	1670	2180	1176	1680	1689.58	1.95	-104	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1178	-4.92	0.20	12	0.07	-343.00	8433.00	2320	20240221	-27.20	1666	20240722	1.38	2320	-27.20	20240221	1666	1.38	20240722	2320	-27.20	20240221	1666	1.38	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
53	20240723	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1683	3	2	0.18	56318447	33353	36.76	1680	1704	1670	2180	1176	1680	1688.56	1.95	-412	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1174	-4.91	0.20	12	0.05	-343.00	8433.00	2320	20240221	-27.46	1666	20240722	1.02	2320	-27.46	20240221	1666	1.02	20240722	2320	-27.46	20240221	1666	1.02	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
54	20240723	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1701	21	2	1.25	40866070	24202	26.68	1680	1704	1670	2180	1176	1680	1688.54	1.95	155	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1186	-4.96	0.20	12	0.03	-343.00	8433.00	2320	20240221	-26.68	1666	20240722	2.10	2320	-26.68	20240221	1666	2.10	20240722	2320	-26.68	20240221	1666	2.10	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
55	20240723	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1685	5	2	0.30	7474133	4449	4.90	1680	1688	1670	2180	1176	1680	1679.96	1.95	-6	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1175	-4.91	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.37	1666	20240722	1.14	2320	-27.37	20240221	1666	1.14	20240722	2320	-27.37	20240221	1666	1.14	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
56	20240723	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1671	-9	5	-0.54	6364917	3790	4.18	1680	1688	1670	2180	1176	1680	1679.40	1.95	53	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1166	-4.87	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.97	1666	20240722	0.30	2320	-27.97	20240221	1666	0.30	20240722	2320	-27.97	20240221	1666	0.30	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
57	20240723	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1688	8	2	0.48	649696	385	0.42	1680	1688	1680	2180	1176	1680	1687.52	1.95	-3	1714	1696	1681	1663	1648	1689	1656	360	500	500	1240	1	1	69751600	1177	-4.92	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.24	1666	20240722	1.32	2320	-27.24	20240221	1666	1.32	20240722	2320	-27.24	20240221	1666	1.32	20240722	1.37	N	000180	500	360 억	1356897	N	N	0	N	N
58	20240722	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1680	-13	5	-0.77	152136248	90405	153.85	1693	1699	1666	2200	1186	1693	1682.84	1.95	-5611	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1172	-4.90	0.20	12	0.13	-343.00	8433.00	2320	20240221	-27.59	1666	20240722	0.84	2320	-27.59	20240221	1666	0.84	20240722	2320	-27.59	20240221	1666	0.84	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
59	20240722	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1670	-23	5	-1.36	143433972	85198	144.99	1693	1699	1666	2200	1186	1693	1683.54	1.95	-5007	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1165	-4.87	0.20	12	0.12	-343.00	8433.00	2320	20240221	-28.02	1666	20240722	0.24	2320	-28.02	20240221	1666	0.24	20240722	2320	-28.02	20240221	1666	0.24	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
60	20240722	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1681	-12	5	-0.71	120688252	71612	121.87	1693	1699	1667	2200	1186	1693	1685.31	1.95	-4632	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1173	-4.90	0.20	12	0.10	-343.00	8433.00	2320	20240221	-27.54	1667	20240722	0.84	2320	-27.54	20240221	1667	0.84	20240722	2320	-27.54	20240221	1667	0.84	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
61	20240722	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1684	-9	5	-0.53	35427963	20949	35.65	1693	1699	1682	2200	1186	1693	1691.15	1.95	-4757	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1175	-4.91	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.41	1682	20240722	0.12	2320	-27.41	20240221	1682	0.12	20240722	2320	-27.41	20240221	1682	0.12	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
62	20240722	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1688	-5	5	-0.30	29759132	17585	29.93	1693	1699	1687	2200	1186	1693	1692.30	1.95	-4768	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1177	-4.92	0.20	12	0.03	-343.00	8433.00	2320	20240221	-27.24	1687	20240722	0.06	2320	-27.24	20240221	1687	0.06	20240722	2320	-27.24	20240221	1687	0.06	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
63	20240722	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1693	0	3	0.00	18537792	10941	18.62	1693	1699	1690	2200	1186	1693	1694.34	1.95	-4757	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1181	-4.94	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.03	1690	20240722	0.18	2320	-27.03	20240221	1690	0.18	20240722	2320	-27.03	20240221	1690	0.18	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
64	20240722	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1693	0	3	0.00	11186938	6601	11.23	1693	1699	1690	2200	1186	1693	1694.73	1.95	-4793	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1181	-4.94	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.03	1690	20240722	0.18	2320	-27.03	20240221	1690	0.18	20240722	2320	-27.03	20240221	1690	0.18	20240722	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
65	20240722	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1693	0	3	0.00	18623	11	0.02	1693	1693	1693	2200	1186	1693	1693.00	1.95	1	1731	1712	1701	1682	1671	1721	1691	360	507	500	1250	1	1	69751600	1181	-4.94	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.03	1690	20240719	0.18	2320	-27.03	20240221	1690	0.18	20240719	2320	-27.03	20240221	1690	0.18	20240719	1.37	N	000180	500	360 억	1362989	N	N	0	N	N
66	20240719	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1693	0	3	0.00	99911981	58763	91.43	1690	1720	1690	2200	1186	1693	1700.25	1.94	1766	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1181	-4.94	0.20	12	0.08	-343.00	8433.00	2320	20240221	-27.03	1690	20240719	0.18	2320	-27.03	20240221	1690	0.18	20240719	2320	-27.03	20240221	1690	0.18	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
67	20240719	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1695	2	2	0.12	92252151	54241	84.39	1690	1720	1690	2200	1186	1693	1700.78	1.94	1350	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1182	-4.94	0.20	12	0.08	-343.00	8433.00	2320	20240221	-26.94	1690	20240719	0.30	2320	-26.94	20240221	1690	0.30	20240719	2320	-26.94	20240221	1690	0.30	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
68	20240719	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1708	15	2	0.89	60485335	35540	55.30	1690	1720	1690	2200	1186	1693	1701.89	1.94	-10	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1191	-4.98	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.38	1690	20240719	1.07	2320	-26.38	20240221	1690	1.07	20240719	2320	-26.38	20240221	1690	1.07	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
69	20240719	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1711	18	2	1.06	57696315	33908	52.76	1690	1720	1690	2200	1186	1693	1701.55	1.94	-10	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1193	-4.99	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.25	1690	20240719	1.24	2320	-26.25	20240221	1690	1.24	20240719	2320	-26.25	20240221	1690	1.24	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
70	20240719	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1713	20	2	1.18	57663806	33889	52.73	1690	1720	1690	2200	1186	1693	1701.55	1.94	-10	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1195	-4.99	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.16	1690	20240719	1.36	2320	-26.16	20240221	1690	1.36	20240719	2320	-26.16	20240221	1690	1.36	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
71	20240719	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1716	23	2	1.36	54321468	31937	49.69	1690	1720	1690	2200	1186	1693	1700.89	1.94	-10	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1197	-5.00	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.03	1690	20240719	1.54	2320	-26.03	20240221	1690	1.54	20240719	2320	-26.03	20240221	1690	1.54	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
72	20240719	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	7	2	0.41	32412746	19081	29.69	1690	1700	1690	2200	1186	1693	1698.69	1.94	-9	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1186	-4.96	0.20	12	0.03	-343.00	8433.00	2320	20240221	-26.72	1690	20240719	0.59	2320	-26.72	20240221	1690	0.59	20240719	2320	-26.72	20240221	1690	0.59	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
73	20240719	090104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1699	6	2	0.35	3559149	2106	3.28	1690	1699	1690	2200	1186	1693	1690.00	1.94	-1	1709	1701	1696	1688	1683	1698	1685	360	507	500	1250	1	1	69751600	1185	-4.95	0.20	12	0.00	-343.00	8433.00	2320	20240221	-26.77	1690	20240719	0.53	2320	-26.77	20240221	1690	0.53	20240719	2320	-26.77	20240221	1690	0.53	20240719	1.34	N	000180	500	360 억	1353328	N	N	17	N	N
74	20240718	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1693	-12	5	-0.70	100628926	59269	64.46	1704	1704	1691	2215	1194	1705	1697.83	1.93	870	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1181	-4.94	0.20	12	0.08	-343.00	8433.00	2320	20240221	-27.03	1691	20240718	0.12	2320	-27.03	20240221	1691	0.12	20240718	2320	-27.03	20240221	1691	0.12	20240718	1.35	N	000180	500	360 억	1346294	N	N	17	N	N
75	20240718	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1694	-11	5	-0.65	83665850	49288	53.60	1704	1704	1691	2215	1194	1705	1697.49	1.93	990	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1182	-4.94	0.20	12	0.07	-343.00	8433.00	2320	20240221	-26.98	1691	20240718	0.18	2320	-26.98	20240221	1691	0.18	20240718	2320	-26.98	20240221	1691	0.18	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
76	20240718	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1697	-8	5	-0.47	55679622	32818	35.69	1704	1704	1691	2215	1194	1705	1696.62	1.93	1031	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1184	-4.95	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.85	1691	20240718	0.35	2320	-26.85	20240221	1691	0.35	20240718	2320	-26.85	20240221	1691	0.35	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
77	20240718	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1695	-10	5	-0.59	55455618	32686	35.55	1704	1704	1691	2215	1194	1705	1696.62	1.93	1031	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1182	-4.94	0.20	12	0.05	-343.00	8433.00	2320	20240221	-26.94	1691	20240718	0.24	2320	-26.94	20240221	1691	0.24	20240718	2320	-26.94	20240221	1691	0.24	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
78	20240718	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1693	-12	5	-0.70	47279535	27868	30.31	1704	1704	1691	2215	1194	1705	1696.55	1.93	1031	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1181	-4.94	0.20	12	0.04	-343.00	8433.00	2320	20240221	-27.03	1691	20240718	0.12	2320	-27.03	20240221	1691	0.12	20240718	2320	-27.03	20240221	1691	0.12	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
79	20240718	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	-5	5	-0.29	46935617	27665	30.09	1704	1704	1691	2215	1194	1705	1696.57	1.93	1059	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1186	-4.96	0.20	12	0.04	-343.00	8433.00	2320	20240221	-26.72	1691	20240718	0.53	2320	-26.72	20240221	1691	0.53	20240718	2320	-26.72	20240221	1691	0.53	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
80	20240718	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	-5	5	-0.29	30494184	17950	19.52	1704	1704	1691	2215	1194	1705	1698.84	1.93	970	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1186	-4.96	0.20	12	0.03	-343.00	8433.00	2320	20240221	-26.72	1691	20240718	0.53	2320	-26.72	20240221	1691	0.53	20240718	2320	-26.72	20240221	1691	0.53	20240718	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
81	20240718	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1704	-1	5	-0.06	11939928	7007	7.62	1704	1704	1704	2215	1194	1705	1704.00	1.93	0	1721	1712	1706	1697	1691	1712	1697	360	510	500	1260	1	1	69751600	1189	-4.97	0.20	12	0.01	-343.00	8433.00	2320	20240221	-26.55	1698	20240716	0.35	2320	-26.55	20240221	1698	0.35	20240716	2320	-26.55	20240221	1698	0.35	20240716	1.35	N	000180	500	360 억	1346294	N	N	35	N	N
82	20240717	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1705	5	2	0.29	156833020	91949	124.19	1705	1715	1700	2210	1190	1700	1705.65	1.93	2619	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1189	-4.97	0.20	12	0.13	-343.00	8433.00	2320	20240221	-26.51	1698	20240716	0.41	2320	-26.51	20240221	1698	0.41	20240716	2320	-26.51	20240221	1698	0.41	20240716	1.36	N	000180	500	360 억	1343721	N	N	35	N	N
83	20240717	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1705	5	2	0.29	155064750	90911	122.79	1705	1715	1700	2210	1190	1700	1705.68	1.93	2677	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1189	-4.97	0.20	12	0.13	-343.00	8433.00	2320	20240221	-26.51	1698	20240716	0.41	2320	-26.51	20240221	1698	0.41	20240716	2320	-26.51	20240221	1698	0.41	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
84	20240717	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1707	7	2	0.41	117777797	69024	93.23	1705	1715	1700	2210	1190	1700	1706.33	1.93	1866	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1191	-4.98	0.20	12	0.10	-343.00	8433.00	2320	20240221	-26.42	1698	20240716	0.53	2320	-26.42	20240221	1698	0.53	20240716	2320	-26.42	20240221	1698	0.53	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
85	20240717	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1705	5	2	0.29	99115180	58110	78.49	1705	1715	1700	2210	1190	1700	1705.65	1.93	1794	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1189	-4.97	0.20	12	0.08	-343.00	8433.00	2320	20240221	-26.51	1698	20240716	0.41	2320	-26.51	20240221	1698	0.41	20240716	2320	-26.51	20240221	1698	0.41	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
86	20240717	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1708	8	2	0.47	71390931	41889	56.58	1705	1715	1700	2210	1190	1700	1704.29	1.93	793	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1191	-4.98	0.20	12	0.06	-343.00	8433.00	2320	20240221	-26.38	1698	20240716	0.59	2320	-26.38	20240221	1698	0.59	20240716	2320	-26.38	20240221	1698	0.59	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
87	20240717	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1700	0	3	0.00	50679268	29757	40.19	1705	1705	1700	2210	1190	1700	1703.10	1.93	-300	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1186	-4.96	0.20	12	0.04	-343.00	8433.00	2320	20240221	-26.72	1698	20240716	0.12	2320	-26.72	20240221	1698	0.12	20240716	2320	-26.72	20240221	1698	0.12	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
88	20240717	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1703	3	2	0.18	27475647	16129	21.79	1705	1705	1700	2210	1190	1700	1703.49	1.93	-300	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1188	-4.97	0.20	12	0.02	-343.00	8433.00	2320	20240221	-26.59	1698	20240716	0.29	2320	-26.59	20240221	1698	0.29	20240716	2320	-26.59	20240221	1698	0.29	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
89	20240717	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1705	5	2	0.29	49445	29	0.04	1705	1705	1705	2210	1190	1700	1705.00	1.93	0	1728	1714	1706	1692	1684	1710	1688	360	510	500	1250	1	1	69751600	1189	-4.97	0.20	12	0.00	-343.00	8433.00	2320	20240221	-26.51	1698	20240716	0.41	2320	-26.51	20240221	1698	0.41	20240716	2320	-26.51	20240221	1698	0.41	20240716	1.36	N	000180	500	360 억	1343721	N	N	28	N	N
90	20240716	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	-15	5	-0.87	126012107	73936	110.87	1720	1720	1698	2225	1201	1715	1704.34	1.93	131	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1186	-4.96	0.20	12	0.11	-343.00	8433.00	2320	20240221	-26.72	1698	20240716	0.12	2320	-26.72	20240221	1698	0.12	20240716	2320	-26.72	20240221	1698	0.12	20240716	1.33	N	000180	500	360 억	1343486	N	N	28	N	N
91	20240716	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	-15	5	-0.87	119376934	70033	105.02	1720	1720	1699	2225	1201	1715	1704.58	1.93	212	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1186	-4.96	0.20	12	0.10	-343.00	8433.00	2320	20240221	-26.72	1699	20240716	0.06	2320	-26.72	20240221	1699	0.06	20240716	2320	-26.72	20240221	1699	0.06	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
92	20240716	140104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1704	-11	5	-0.64	83895924	49170	73.73	1720	1720	1700	2225	1201	1715	1706.24	1.93	539	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1189	-4.97	0.20	12	0.07	-343.00	8433.00	2320	20240221	-26.55	1700	20240716	0.24	2320	-26.55	20240221	1700	0.24	20240716	2320	-26.55	20240221	1700	0.24	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
93	20240716	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1700	-15	5	-0.87	80606549	47240	70.84	1720	1720	1700	2225	1201	1715	1706.32	1.93	539	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1186	-4.96	0.20	12	0.07	-343.00	8433.00	2320	20240221	-26.72	1700	20240716	0.00	2320	-26.72	20240221	1700	0.00	20240716	2320	-26.72	20240221	1700	0.00	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
94	20240716	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1706	-9	5	-0.52	41827273	24450	36.66	1720	1720	1704	2225	1201	1715	1710.73	1.93	6	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1190	-4.97	0.20	12	0.04	-343.00	8433.00	2320	20240221	-26.47	1704	20240716	0.12	2320	-26.47	20240221	1704	0.12	20240716	2320	-26.47	20240221	1704	0.12	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
95	20240716	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1706	-9	5	-0.52	29492991	17219	25.82	1720	1720	1706	2225	1201	1715	1712.82	1.93	-34	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1190	-4.97	0.20	12	0.02	-343.00	8433.00	2320	20240221	-26.47	1706	20240716	0.00	2320	-26.47	20240221	1706	0.00	20240716	2320	-26.47	20240221	1706	0.00	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
96	20240716	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1714	-1	5	-0.06	15083704	8794	13.19	1720	1720	1710	2225	1201	1715	1715.23	1.93	-70	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1196	-5.00	0.20	12	0.01	-343.00	8433.00	2320	20240221	-26.12	1710	20240716	0.23	2320	-26.12	20240221	1710	0.23	20240716	2320	-26.12	20240221	1710	0.23	20240716	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
97	20240716	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1720	5	2	0.29	1720000	1000	1.50	1720	1720	1720	2225	1201	1715	1720.00	1.93	-68	1731	1723	1717	1709	1703	1720	1706	360	510	500	1260	1	1	69751600	1200	-5.01	0.20	12	0.00	-343.00	8433.00	2320	20240221	-25.86	1711	20240715	0.53	2320	-25.86	20240221	1711	0.53	20240715	2320	-25.86	20240221	1711	0.53	20240715	1.33	N	000180	500	360 억	1343486	N	N	23	N	N
98	20240715	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1715	-9	5	-0.52	113529381	66086	77.60	1724	1725	1711	2240	1207	1724	1717.90	1.92	723	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1196	-5.00	0.20	12	0.09	-343.00	8433.00	2320	20240221	-26.08	1711	20240715	0.23	2320	-26.08	20240221	1711	0.23	20240715	2320	-26.08	20240221	1711	0.23	20240715	1.33	N	000180	500	360 억	1342717	N	N	23	N	N
99	20240715	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1719	-5	5	-0.29	74170796	43137	50.65	1724	1725	1711	2240	1207	1724	1719.42	1.92	545	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1199	-5.01	0.20	12	0.06	-343.00	8433.00	2320	20240221	-25.91	1711	20240715	0.47	2320	-25.91	20240221	1711	0.47	20240715	2320	-25.91	20240221	1711	0.47	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
100	20240715	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1720	-4	5	-0.23	71932321	41834	49.12	1724	1725	1711	2240	1207	1724	1719.47	1.92	417	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1200	-5.01	0.20	12	0.06	-343.00	8433.00	2320	20240221	-25.86	1711	20240715	0.53	2320	-25.86	20240221	1711	0.53	20240715	2320	-25.86	20240221	1711	0.53	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
101	20240715	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1719	-5	5	-0.29	70371591	40924	48.05	1724	1725	1711	2240	1207	1724	1719.57	1.92	270	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1199	-5.01	0.20	12	0.06	-343.00	8433.00	2320	20240221	-25.91	1711	20240715	0.47	2320	-25.91	20240221	1711	0.47	20240715	2320	-25.91	20240221	1711	0.47	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
102	20240715	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1725	1	2	0.06	67730360	39385	46.25	1724	1725	1711	2240	1207	1724	1719.70	1.92	73	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1203	-5.03	0.20	12	0.06	-343.00	8433.00	2320	20240221	-25.65	1711	20240715	0.82	2320	-25.65	20240221	1711	0.82	20240715	2320	-25.65	20240221	1711	0.82	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
103	20240715	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1716	-8	5	-0.46	37892283	22017	25.85	1724	1724	1716	2240	1207	1724	1721.05	1.92	41	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1197	-5.00	0.20	12	0.03	-343.00	8433.00	2320	20240221	-26.03	1716	20240715	0.00	2320	-26.03	20240221	1716	0.00	20240715	2320	-26.03	20240221	1716	0.00	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
104	20240715	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1720	-4	5	-0.23	21440714	12446	14.61	1724	1724	1720	2240	1207	1724	1722.70	1.92	28	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1200	-5.01	0.20	12	0.02	-343.00	8433.00	2320	20240221	-25.86	1720	20240715	0.00	2320	-25.86	20240221	1720	0.00	20240715	2320	-25.86	20240221	1720	0.00	20240715	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
105	20240715	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1724	0	3	0.00	393072	228	0.27	1724	1724	1724	2240	1207	1724	1724.00	1.92	1	1733	1728	1726	1721	1719	1727	1720	360	516	500	1270	1	1	69751600	1203	-5.03	0.20	12	0.00	-343.00	8433.00	2320	20240221	-25.69	1721	20240626	0.17	2320	-25.69	20240221	1721	0.17	20240626	2320	-25.69	20240221	1721	0.17	20240626	1.33	N	000180	500	360 억	1342717	N	N	16	N	N
106	20240712	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1724	-7	5	-0.40	147091645	85161	203.56	1731	1731	1724	2250	1212	1731	1727.22	1.93	-2163	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1203	-5.03	0.20	12	0.12	-343.00	8433.00	2320	20240221	-25.69	1721	20240626	0.17	2320	-25.69	20240221	1721	0.17	20240626	2320	-25.69	20240221	1721	0.17	20240626	1.34	N	000180	500	360 억	1344742	N	N	16	N	N
107	20240712	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1725	-6	5	-0.35	141559306	81952	195.89	1731	1731	1724	2250	1212	1731	1727.34	1.93	-1853	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1203	-5.03	0.20	12	0.12	-343.00	8433.00	2320	20240221	-25.65	1721	20240626	0.23	2320	-25.65	20240221	1721	0.23	20240626	2320	-25.65	20240221	1721	0.23	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
108	20240712	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1725	-6	5	-0.35	114143828	66058	157.90	1731	1731	1725	2250	1212	1731	1727.93	1.93	-1892	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1203	-5.03	0.20	12	0.09	-343.00	8433.00	2320	20240221	-25.65	1721	20240626	0.23	2320	-25.65	20240221	1721	0.23	20240626	2320	-25.65	20240221	1721	0.23	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
109	20240712	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1725	-6	5	-0.35	93469777	54076	129.26	1731	1731	1725	2250	1212	1731	1728.49	1.93	-2135	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1203	-5.03	0.20	12	0.08	-343.00	8433.00	2320	20240221	-25.65	1721	20240626	0.23	2320	-25.65	20240221	1721	0.23	20240626	2320	-25.65	20240221	1721	0.23	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
110	20240712	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1727	-4	5	-0.23	48302014	27919	66.74	1731	1731	1727	2250	1212	1731	1730.08	1.93	-244	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1205	-5.03	0.20	12	0.04	-343.00	8433.00	2320	20240221	-25.56	1721	20240626	0.35	2320	-25.56	20240221	1721	0.35	20240626	2320	-25.56	20240221	1721	0.35	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
111	20240712	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1729	-2	5	-0.12	41433577	23946	57.24	1731	1731	1728	2250	1212	1731	1730.29	1.93	-266	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1206	-5.04	0.21	12	0.03	-343.00	8433.00	2320	20240221	-25.47	1721	20240626	0.46	2320	-25.47	20240221	1721	0.46	20240626	2320	-25.47	20240221	1721	0.46	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
112	20240712	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1728	-3	5	-0.17	19302811	11154	26.66	1731	1731	1728	2250	1212	1731	1730.57	1.93	-307	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1205	-5.04	0.20	12	0.02	-343.00	8433.00	2320	20240221	-25.52	1721	20240626	0.41	2320	-25.52	20240221	1721	0.41	20240626	2320	-25.52	20240221	1721	0.41	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
113	20240712	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1731	0	3	0.00	1132074	654	1.56	1731	1731	1731	2250	1212	1731	1731.00	1.93	0	1757	1743	1736	1722	1715	1740	1719	360	519	500	1280	1	1	69751600	1207	-5.05	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.39	1721	20240626	0.58	2320	-25.39	20240221	1721	0.58	20240626	2320	-25.39	20240221	1721	0.58	20240626	1.34	N	000180	500	360 억	1344742	N	N	176	N	N
114	20240711	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1731	-12	5	-0.69	72454641	41835	189.69	1743	1750	1729	2265	1221	1743	1731.91	1.93	-476	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1207	-5.05	0.21	12	0.06	-343.00	8433.00	2320	20240221	-25.39	1721	20240626	0.58	2320	-25.39	20240221	1721	0.58	20240626	2320	-25.39	20240221	1721	0.58	20240626	1.33	N	000180	500	360 억	1345084	N	N	176	N	N
115	20240711	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1729	-14	5	-0.80	38192588	22036	99.92	1743	1750	1729	2265	1221	1743	1733.19	1.93	-328	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1206	-5.04	0.21	12	0.03	-343.00	8433.00	2320	20240221	-25.47	1721	20240626	0.46	2320	-25.47	20240221	1721	0.46	20240626	2320	-25.47	20240221	1721	0.46	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
116	20240711	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1733	-10	5	-0.57	21963905	12661	57.41	1743	1750	1732	2265	1221	1743	1734.77	1.93	439	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1209	-5.05	0.21	12	0.02	-343.00	8433.00	2320	20240221	-25.30	1721	20240626	0.70	2320	-25.30	20240221	1721	0.70	20240626	2320	-25.30	20240221	1721	0.70	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
117	20240711	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1735	-8	5	-0.46	5514893	3172	14.38	1743	1750	1732	2265	1221	1743	1738.62	1.93	412	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1210	-5.06	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.22	1721	20240626	0.81	2320	-25.22	20240221	1721	0.81	20240626	2320	-25.22	20240221	1721	0.81	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
118	20240711	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1736	-7	5	-0.40	5336084	3069	13.92	1743	1750	1732	2265	1221	1743	1738.70	1.93	511	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1211	-5.06	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.17	1721	20240626	0.87	2320	-25.17	20240221	1721	0.87	20240626	2320	-25.17	20240221	1721	0.87	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
119	20240711	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1733	-10	5	-0.57	5067189	2914	13.21	1743	1750	1732	2265	1221	1743	1738.91	1.93	555	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1209	-5.05	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.30	1721	20240626	0.70	2320	-25.30	20240221	1721	0.70	20240626	2320	-25.30	20240221	1721	0.70	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
120	20240711	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1740	-3	5	-0.17	3100913	1781	8.08	1743	1750	1739	2265	1221	1743	1741.11	1.93	589	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1214	-5.07	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.00	1721	20240626	1.10	2320	-25.00	20240221	1721	1.10	20240626	2320	-25.00	20240221	1721	1.10	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
121	20240711	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1743	0	3	0.00	264936	152	0.69	1743	1743	1743	2265	1221	1743	1743.00	1.93	0	1755	1749	1738	1732	1721	1752	1735	360	522	500	1280	1	1	69751600	1216	-5.08	0.21	12	0.00	-343.00	8433.00	2320	20240221	-24.87	1721	20240626	1.28	2320	-24.87	20240221	1721	1.28	20240626	2320	-24.87	20240221	1721	1.28	20240626	1.33	N	000180	500	360 억	1345084	N	N	82	N	N
122	20240710	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1743	4	2	0.23	38324969	22054	25.32	1738	1744	1727	2260	1218	1739	1737.73	1.93	-1203	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1216	-5.08	0.21	12	0.03	-343.00	8433.00	2320	20240221	-24.87	1721	20240626	1.28	2320	-24.87	20240221	1721	1.28	20240626	2320	-24.87	20240221	1721	1.28	20240626	1.35	N	000180	500	360 억	1345432	N	N	82	N	N
123	20240710	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1743	4	2	0.23	37272181	21450	24.63	1738	1744	1727	2260	1218	1739	1737.63	1.93	-1264	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1216	-5.08	0.21	12	0.03	-343.00	8433.00	2320	20240221	-24.87	1721	20240626	1.28	2320	-24.87	20240221	1721	1.28	20240626	2320	-24.87	20240221	1721	1.28	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
124	20240710	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1741	2	2	0.12	33397570	19223	22.07	1738	1741	1727	2260	1218	1739	1737.38	1.93	-1183	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1214	-5.08	0.21	12	0.03	-343.00	8433.00	2320	20240221	-24.96	1721	20240626	1.16	2320	-24.96	20240221	1721	1.16	20240626	2320	-24.96	20240221	1721	1.16	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
125	20240710	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1740	1	2	0.06	30467146	17538	20.13	1738	1741	1727	2260	1218	1739	1737.21	1.93	-855	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1214	-5.07	0.21	12	0.03	-343.00	8433.00	2320	20240221	-25.00	1721	20240626	1.10	2320	-25.00	20240221	1721	1.10	20240626	2320	-25.00	20240221	1721	1.10	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
126	20240710	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1740	1	2	0.06	29341085	16891	19.39	1738	1740	1727	2260	1218	1739	1737.08	1.93	-819	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1214	-5.07	0.21	12	0.02	-343.00	8433.00	2320	20240221	-25.00	1721	20240626	1.10	2320	-25.00	20240221	1721	1.10	20240626	2320	-25.00	20240221	1721	1.10	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
127	20240710	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1740	1	2	0.06	22971064	13230	15.19	1738	1740	1727	2260	1218	1739	1736.29	1.93	-751	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1214	-5.07	0.21	12	0.02	-343.00	8433.00	2320	20240221	-25.00	1721	20240626	1.10	2320	-25.00	20240221	1721	1.10	20240626	2320	-25.00	20240221	1721	1.10	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
128	20240710	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1739	0	3	0.00	10473950	6043	6.94	1738	1740	1727	2260	1218	1739	1733.24	1.93	-59	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1213	-5.07	0.21	12	0.01	-343.00	8433.00	2320	20240221	-25.04	1721	20240626	1.05	2320	-25.04	20240221	1721	1.05	20240626	2320	-25.04	20240221	1721	1.05	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
129	20240710	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1738	-1	5	-0.06	8690	5	0.01	1738	1738	1738	2260	1218	1739	1738.00	1.93	0	1753	1746	1736	1729	1719	1741	1724	360	521	500	1280	1	1	69751600	1212	-5.07	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.09	1721	20240626	0.99	2320	-25.09	20240221	1721	0.99	20240626	2320	-25.09	20240221	1721	0.99	20240626	1.35	N	000180	500	360 억	1345432	N	N	86	N	N
130	20240709	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1739	0	3	0.00	150977103	87099	150.99	1740	1743	1726	2260	1218	1739	1733.40	1.93	-1450	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1213	-5.07	0.21	12	0.12	-343.00	8433.00	2320	20240221	-25.04	1721	20240626	1.05	2320	-25.04	20240221	1721	1.05	20240626	2320	-25.04	20240221	1721	1.05	20240626	1.37	N	000180	500	360 억	1346836	N	N	86	N	N
131	20240709	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1738	-1	5	-0.06	148965901	85941	148.99	1740	1743	1726	2260	1218	1739	1733.35	1.93	-1110	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1212	-5.07	0.21	12	0.12	-343.00	8433.00	2320	20240221	-25.09	1721	20240626	0.99	2320	-25.09	20240221	1721	0.99	20240626	2320	-25.09	20240221	1721	0.99	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
132	20240709	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1737	-2	5	-0.12	125410479	72393	125.50	1740	1743	1726	2260	1218	1739	1732.36	1.93	-741	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1212	-5.06	0.21	12	0.10	-343.00	8433.00	2320	20240221	-25.13	1721	20240626	0.93	2320	-25.13	20240221	1721	0.93	20240626	2320	-25.13	20240221	1721	0.93	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
133	20240709	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1734	-5	5	-0.29	80056922	46138	79.98	1740	1743	1729	2260	1218	1739	1735.16	1.93	-741	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1209	-5.06	0.21	12	0.07	-343.00	8433.00	2320	20240221	-25.26	1721	20240626	0.76	2320	-25.26	20240221	1721	0.76	20240626	2320	-25.26	20240221	1721	0.76	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
134	20240709	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1738	-1	5	-0.06	42177641	24264	42.06	1740	1743	1732	2260	1218	1739	1738.28	1.93	-776	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1212	-5.07	0.21	12	0.03	-343.00	8433.00	2320	20240221	-25.09	1721	20240626	0.99	2320	-25.09	20240221	1721	0.99	20240626	2320	-25.09	20240221	1721	0.99	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
135	20240709	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1732	-7	5	-0.40	23689926	13626	23.62	1740	1743	1732	2260	1218	1739	1738.58	1.93	-516	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1208	-5.05	0.21	12	0.02	-343.00	8433.00	2320	20240221	-25.34	1721	20240626	0.64	2320	-25.34	20240221	1721	0.64	20240626	2320	-25.34	20240221	1721	0.64	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
136	20240709	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1735	-4	5	-0.23	21461821	12343	21.40	1740	1743	1735	2260	1218	1739	1738.78	1.93	526	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1210	-5.06	0.21	12	0.02	-343.00	8433.00	2320	20240221	-25.22	1721	20240626	0.81	2320	-25.22	20240221	1721	0.81	20240626	2320	-25.22	20240221	1721	0.81	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
137	20240709	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1740	1	2	0.06	17400	10	0.02	1740	1740	1740	2260	1218	1739	1740.00	1.93	-1	1787	1762	1745	1720	1703	1754	1712	360	521	500	1280	1	1	69751600	1214	-5.07	0.21	12	0.00	-343.00	8433.00	2320	20240221	-25.00	1721	20240626	1.10	2320	-25.00	20240221	1721	1.10	20240626	2320	-25.00	20240221	1721	1.10	20240626	1.37	N	000180	500	360 억	1346836	N	N	112	N	N
138	20240708	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1739	-11	5	-0.63	100404740	57684	73.65	1770	1770	1728	2275	1225	1750	1740.60	1.93	-811	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1213	-5.07	0.21	12	0.08	-343.00	8433.00	2320	20240221	-25.04	1721	20240626	1.05	2320	-25.04	20240221	1721	1.05	20240626	2320	-25.04	20240221	1721	1.05	20240626	1.37	N	000180	500	360 억	1347555	N	N	112	N	N
139	20240708	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1739	-11	5	-0.63	88860317	51045	65.18	1770	1770	1728	2275	1225	1750	1740.82	1.93	-390	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1213	-5.07	0.21	12	0.07	-343.00	8433.00	2320	20240221	-25.04	1721	20240626	1.05	2320	-25.04	20240221	1721	1.05	20240626	2320	-25.04	20240221	1721	1.05	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
140	20240708	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1741	-9	5	-0.51	79555020	45697	58.35	1770	1770	1728	2275	1225	1750	1740.92	1.93	-532	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1214	-5.08	0.21	12	0.07	-343.00	8433.00	2320	20240221	-24.96	1721	20240626	1.16	2320	-24.96	20240221	1721	1.16	20240626	2320	-24.96	20240221	1721	1.16	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
141	20240708	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1741	-9	5	-0.51	74508010	42798	54.65	1770	1770	1728	2275	1225	1750	1740.92	1.93	-532	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1214	-5.08	0.21	12	0.06	-343.00	8433.00	2320	20240221	-24.96	1721	20240626	1.16	2320	-24.96	20240221	1721	1.16	20240626	2320	-24.96	20240221	1721	1.16	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
142	20240708	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1745	-5	5	-0.29	72454188	41619	53.14	1770	1770	1728	2275	1225	1750	1740.89	1.93	-67	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1217	-5.09	0.21	12	0.06	-343.00	8433.00	2320	20240221	-24.78	1721	20240626	1.39	2320	-24.78	20240221	1721	1.39	20240626	2320	-24.78	20240221	1721	1.39	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
143	20240708	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1735	-15	5	-0.86	61440407	35272	45.04	1770	1770	1728	2275	1225	1750	1741.90	1.93	-141	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1210	-5.06	0.21	12	0.05	-343.00	8433.00	2320	20240221	-25.22	1721	20240626	0.81	2320	-25.22	20240221	1721	0.81	20240626	2320	-25.22	20240221	1721	0.81	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
144	20240708	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1746	-4	5	-0.23	21769973	12393	15.82	1770	1770	1746	2275	1225	1750	1756.63	1.93	-107	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1218	-5.09	0.21	12	0.02	-343.00	8433.00	2320	20240221	-24.74	1721	20240626	1.45	2320	-24.74	20240221	1721	1.45	20240626	2320	-24.74	20240221	1721	1.45	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
145	20240708	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	20	2	1.14	8851770	5001	6.39	1770	1770	1770	2275	1225	1750	1770.00	1.93	1	1794	1771	1756	1733	1718	1764	1726	360	525	500	1290	1	1	69751600	1235	-5.16	0.21	12	0.01	-343.00	8433.00	2320	20240221	-23.71	1721	20240626	2.85	2320	-23.71	20240221	1721	2.85	20240626	2320	-23.71	20240221	1721	2.85	20240626	1.37	N	000180	500	360 억	1347555	N	N	120	N	N
146	20240705	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1750	-13	5	-0.74	137049853	78155	408.91	1779	1779	1741	2290	1235	1763	1753.56	1.95	-11529	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1221	-5.10	0.21	12	0.11	-343.00	8433.00	2320	20240221	-24.57	1721	20240626	1.69	2320	-24.57	20240221	1721	1.69	20240626	2320	-24.57	20240221	1721	1.69	20240626	1.38	N	000180	500	360 억	1358865	N	N	120	N	N
147	20240705	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1752	-11	5	-0.62	126238699	71969	376.54	1779	1779	1741	2290	1235	1763	1754.07	1.95	-9552	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1222	-5.11	0.21	12	0.10	-343.00	8433.00	2320	20240221	-24.48	1721	20240626	1.80	2320	-24.48	20240221	1721	1.80	20240626	2320	-24.48	20240221	1721	1.80	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
148	20240705	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1742	-21	5	-1.19	91388514	52040	272.28	1779	1779	1741	2290	1235	1763	1756.12	1.95	-7314	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1215	-5.08	0.21	12	0.07	-343.00	8433.00	2320	20240221	-24.91	1721	20240626	1.22	2320	-24.91	20240221	1721	1.22	20240626	2320	-24.91	20240221	1721	1.22	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
149	20240705	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1744	-19	5	-1.08	82419377	46893	245.35	1779	1779	1744	2290	1235	1763	1757.61	1.95	-7436	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1216	-5.08	0.21	12	0.07	-343.00	8433.00	2320	20240221	-24.83	1721	20240626	1.34	2320	-24.83	20240221	1721	1.34	20240626	2320	-24.83	20240221	1721	1.34	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
150	20240705	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1755	-8	5	-0.45	50167798	28461	148.91	1779	1779	1754	2290	1235	1763	1762.69	1.95	-2714	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1224	-5.12	0.21	12	0.04	-343.00	8433.00	2320	20240221	-24.35	1721	20240626	1.98	2320	-24.35	20240221	1721	1.98	20240626	2320	-24.35	20240221	1721	1.98	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
151	20240705	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1764	1	2	0.06	46259518	26238	137.28	1779	1779	1755	2290	1235	1763	1763.07	1.95	-1029	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1230	-5.14	0.21	12	0.04	-343.00	8433.00	2320	20240221	-23.97	1721	20240626	2.50	2320	-23.97	20240221	1721	2.50	20240626	2320	-23.97	20240221	1721	2.50	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
152	20240705	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1755	-8	5	-0.45	24473571	13855	72.49	1779	1779	1755	2290	1235	1763	1766.41	1.95	-812	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1224	-5.12	0.21	12	0.02	-343.00	8433.00	2320	20240221	-24.35	1721	20240626	1.98	2320	-24.35	20240221	1721	1.98	20240626	2320	-24.35	20240221	1721	1.98	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
153	20240705	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	7	2	0.40	8956950	5035	26.34	1779	1779	1770	2290	1235	1763	1778.94	1.95	-35	1792	1777	1765	1750	1738	1785	1758	360	527	500	1300	1	1	69751600	1235	-5.16	0.21	12	0.01	-343.00	8433.00	2320	20240221	-23.71	1721	20240626	2.85	2320	-23.71	20240221	1721	2.85	20240626	2320	-23.71	20240221	1721	2.85	20240626	1.38	N	000180	500	360 억	1358865	N	N	80	N	N
154	20240704	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1763	-7	5	-0.40	33626140	19111	28.79	1753	1780	1753	2300	1239	1770	1759.52	1.95	171	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1230	-5.14	0.21	12	0.03	-343.00	8433.00	2320	20240221	-24.01	1721	20240626	2.44	2320	-24.01	20240221	1721	2.44	20240626	2320	-24.01	20240221	1721	2.44	20240626	1.39	N	000180	500	360 억	1358277	N	N	80	N	N
155	20240704	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1764	-6	5	-0.34	26204902	14898	22.45	1753	1780	1753	2300	1239	1770	1758.95	1.95	758	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1230	-5.14	0.21	12	0.02	-343.00	8433.00	2320	20240221	-23.97	1721	20240626	2.50	2320	-23.97	20240221	1721	2.50	20240626	2320	-23.97	20240221	1721	2.50	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
156	20240704	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1765	-5	5	-0.28	23250686	13222	19.92	1753	1780	1753	2300	1239	1770	1758.48	1.95	919	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1231	-5.15	0.21	12	0.02	-343.00	8433.00	2320	20240221	-23.92	1721	20240626	2.56	2320	-23.92	20240221	1721	2.56	20240626	2320	-23.92	20240221	1721	2.56	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
157	20240704	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1759	-11	5	-0.62	22718156	12920	19.47	1753	1780	1753	2300	1239	1770	1758.37	1.95	951	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1227	-5.13	0.21	12	0.02	-343.00	8433.00	2320	20240221	-24.18	1721	20240626	2.21	2320	-24.18	20240221	1721	2.21	20240626	2320	-24.18	20240221	1721	2.21	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
158	20240704	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1768	-2	5	-0.11	21555457	12259	18.47	1753	1780	1753	2300	1239	1770	1758.34	1.95	938	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1233	-5.15	0.21	12	0.02	-343.00	8433.00	2320	20240221	-23.79	1721	20240626	2.73	2320	-23.79	20240221	1721	2.73	20240626	2320	-23.79	20240221	1721	2.73	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
159	20240704	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1755	-15	5	-0.85	18299003	10415	15.69	1753	1780	1753	2300	1239	1770	1756.99	1.95	1261	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1224	-5.12	0.21	12	0.01	-343.00	8433.00	2320	20240221	-24.35	1721	20240626	1.98	2320	-24.35	20240221	1721	1.98	20240626	2320	-24.35	20240221	1721	1.98	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
160	20240704	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1759	-11	5	-0.62	10440150	5948	8.96	1753	1780	1753	2300	1239	1770	1755.24	1.95	1	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1227	-5.13	0.21	12	0.01	-343.00	8433.00	2320	20240221	-24.18	1721	20240626	2.21	2320	-24.18	20240221	1721	2.21	20240626	2320	-24.18	20240221	1721	2.21	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
161	20240704	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1753	-17	5	-0.96	7492322	4274	6.44	1753	1753	1753	2300	1239	1770	1753.00	1.95	0	1804	1786	1763	1745	1722	1775	1734	360	530	500	1300	1	1	69751600	1223	-5.11	0.21	12	0.01	-343.00	8433.00	2320	20240221	-24.44	1721	20240626	1.86	2320	-24.44	20240221	1721	1.86	20240626	2320	-24.44	20240221	1721	1.86	20240626	1.39	N	000180	500	360 억	1358277	N	N	69	N	N
162	20240703	160102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	-1	5	-0.06	116237376	65976	165.50	1780	1781	1740	2300	1240	1771	1761.81	1.95	-5143	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1235	-5.16	0.21	12	0.09	-343.00	8433.00	2320	20240221	-23.71	1721	20240626	2.85	2320	-23.71	20240221	1721	2.85	20240626	2320	-23.71	20240221	1721	2.85	20240626	1.38	N	000180	500	360 억	1363137	N	N	69	N	N
163	20240703	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	-1	5	-0.06	114445973	64958	162.95	1780	1781	1740	2300	1240	1771	1761.85	1.95	-4591	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1235	-5.16	0.21	12	0.09	-343.00	8433.00	2320	20240221	-23.71	1721	20240626	2.85	2320	-23.71	20240221	1721	2.85	20240626	2320	-23.71	20240221	1721	2.85	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
164	20240703	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	-1	5	-0.06	109413593	62116	155.82	1780	1781	1740	2300	1240	1771	1761.44	1.95	-2685	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1235	-5.16	0.21	12	0.09	-343.00	8433.00	2320	20240221	-23.71	1721	20240626	2.85	2320	-23.71	20240221	1721	2.85	20240626	2320	-23.71	20240221	1721	2.85	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
165	20240703	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1762	-9	5	-0.51	100131865	56846	142.60	1780	1781	1740	2300	1240	1771	1761.46	1.95	-220	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1229	-5.14	0.21	12	0.08	-343.00	8433.00	2320	20240221	-24.05	1721	20240626	2.38	2320	-24.05	20240221	1721	2.38	20240626	2320	-24.05	20240221	1721	2.38	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
166	20240703	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1762	-9	5	-0.51	78701569	44618	111.93	1780	1781	1740	2300	1240	1771	1763.90	1.95	1281	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1229	-5.14	0.21	12	0.06	-343.00	8433.00	2320	20240221	-24.05	1721	20240626	2.38	2320	-24.05	20240221	1721	2.38	20240626	2320	-24.05	20240221	1721	2.38	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
167	20240703	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1766	-5	5	-0.28	29887694	16883	42.35	1780	1781	1766	2300	1240	1771	1770.28	1.95	-239	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1232	-5.15	0.21	12	0.02	-343.00	8433.00	2320	20240221	-23.88	1721	20240626	2.61	2320	-23.88	20240221	1721	2.61	20240626	2320	-23.88	20240221	1721	2.61	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
168	20240703	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1773	2	2	0.11	7336863	4141	10.39	1780	1780	1771	2300	1240	1771	1771.76	1.95	15	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1237	-5.17	0.21	12	0.01	-343.00	8433.00	2320	20240221	-23.58	1721	20240626	3.02	2320	-23.58	20240221	1721	3.02	20240626	2320	-23.58	20240221	1721	3.02	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
169	20240703	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1771	0	3	0.00	0	0	0.00	0	0	0	2300	1240	1771	0.00	1.95	0	1838	1804	1787	1753	1736	1796	1745	360	529	500	1310	1	1	69751600	1235	-5.16	0.21	12	0.00	-343.00	8433.00	2320	20240221	-23.66	1721	20240626	2.91	2320	-23.66	20240221	1721	2.91	20240626	2320	-23.66	20240221	1721	2.91	20240626	1.38	N	000180	500	360 억	1363137	N	N	85	N	N
170	20240702	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1771	-9	5	-0.51	70997212	39846	180.32	1780	1821	1770	2310	1246	1780	1781.79	1.96	-5048	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1235	-5.16	0.21	12	0.06	-343.00	8433.00	2320	20240221	-23.66	1721	20240626	2.91	2320	-23.66	20240221	1721	2.91	20240626	2320	-23.66	20240221	1721	2.91	20240626	1.43	N	000180	500	360 억	1366860	N	N	85	N	N
171	20240702	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	5	2	0.28	63180267	35435	160.36	1780	1821	1770	2310	1246	1780	1782.99	1.96	-4926	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1245	-5.20	0.21	12	0.05	-343.00	8433.00	2320	20240221	-23.06	1721	20240626	3.72	2320	-23.06	20240221	1721	3.72	20240626	2320	-23.06	20240221	1721	3.72	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
172	20240702	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	5	2	0.28	57954746	32497	147.07	1780	1821	1770	2310	1246	1780	1783.39	1.96	-4158	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1245	-5.20	0.21	12	0.05	-343.00	8433.00	2320	20240221	-23.06	1721	20240626	3.72	2320	-23.06	20240221	1721	3.72	20240626	2320	-23.06	20240221	1721	3.72	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
173	20240702	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	5	2	0.28	57505276	32245	145.92	1780	1821	1770	2310	1246	1780	1783.39	1.96	-4348	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1245	-5.20	0.21	12	0.05	-343.00	8433.00	2320	20240221	-23.06	1721	20240626	3.72	2320	-23.06	20240221	1721	3.72	20240626	2320	-23.06	20240221	1721	3.72	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
174	20240702	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1786	6	2	0.34	53842975	30195	136.65	1780	1821	1770	2310	1246	1780	1783.18	1.96	-4877	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1246	-5.21	0.21	12	0.04	-343.00	8433.00	2320	20240221	-23.02	1721	20240626	3.78	2320	-23.02	20240221	1721	3.78	20240626	2320	-23.02	20240221	1721	3.78	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
175	20240702	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	5	2	0.28	49908629	27998	126.70	1780	1821	1770	2310	1246	1780	1782.58	1.96	-4861	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1245	-5.20	0.21	12	0.04	-343.00	8433.00	2320	20240221	-23.06	1721	20240626	3.72	2320	-23.06	20240221	1721	3.72	20240626	2320	-23.06	20240221	1721	3.72	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
176	20240702	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1802	22	2	1.24	34268887	19294	87.32	1780	1803	1770	2310	1246	1780	1776.14	1.96	-4224	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1257	-5.25	0.21	12	0.03	-343.00	8433.00	2320	20240221	-22.33	1721	20240626	4.71	2320	-22.33	20240221	1721	4.71	20240626	2320	-22.33	20240221	1721	4.71	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
177	20240702	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1780	0	3	0.00	1082240	608	2.75	1780	1780	1780	2310	1246	1780	1780.00	1.96	-89	1805	1792	1786	1773	1767	1789	1770	360	530	500	1310	1	1	69751600	1242	-5.19	0.21	12	0.00	-343.00	8433.00	2320	20240221	-23.28	1721	20240626	3.43	2320	-23.28	20240221	1721	3.43	20240626	2320	-23.28	20240221	1721	3.43	20240626	1.43	N	000180	500	360 억	1366860	N	N	98	N	N
178	20240701	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1780	-11	5	-0.61	36597928	20463	20.36	1791	1799	1780	2325	1254	1791	1788.49	1.96	-2532	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1242	-5.19	0.21	12	0.03	-343.00	8433.00	2320	20240221	-23.28	1721	20240626	3.43	2320	-23.28	20240221	1721	3.43	20240626	2320	-23.28	20240221	1721	3.43	20240626	1.45	N	000180	500	360 억	1369392	N	N	98	N	N
179	20240701	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	7	2	0.39	33261881	18590	18.50	1791	1799	1780	2325	1254	1791	1789.24	1.96	-2526	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1254	-5.24	0.21	12	0.03	-343.00	8433.00	2320	20240221	-22.50	1721	20240626	4.47	2320	-22.50	20240221	1721	4.47	20240626	2320	-22.50	20240221	1721	4.47	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
180	20240701	140102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	7	2	0.39	31299356	17492	17.41	1791	1799	1780	2325	1254	1791	1789.35	1.96	-2386	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1254	-5.24	0.21	12	0.03	-343.00	8433.00	2320	20240221	-22.50	1721	20240626	4.47	2320	-22.50	20240221	1721	4.47	20240626	2320	-22.50	20240221	1721	4.47	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
181	20240701	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1799	8	2	0.45	30907408	17274	17.19	1791	1799	1780	2325	1254	1791	1789.24	1.96	-2215	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1255	-5.24	0.21	12	0.02	-343.00	8433.00	2320	20240221	-22.46	1721	20240626	4.53	2320	-22.46	20240221	1721	4.53	20240626	2320	-22.46	20240221	1721	4.53	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
182	20240701	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1799	8	2	0.45	29988122	16763	16.68	1791	1799	1780	2325	1254	1791	1788.95	1.96	-2184	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1255	-5.24	0.21	12	0.02	-343.00	8433.00	2320	20240221	-22.46	1721	20240626	4.53	2320	-22.46	20240221	1721	4.53	20240626	2320	-22.46	20240221	1721	4.53	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
183	20240701	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	7	2	0.39	24496326	13693	13.63	1791	1798	1780	2325	1254	1791	1788.97	1.96	-1824	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1254	-5.24	0.21	12	0.02	-343.00	8433.00	2320	20240221	-22.50	1721	20240626	4.47	2320	-22.50	20240221	1721	4.47	20240626	2320	-22.50	20240221	1721	4.47	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
184	20240701	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1788	-3	5	-0.17	9264545	5176	5.15	1791	1795	1788	2325	1254	1791	1789.90	1.96	-677	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1247	-5.21	0.21	12	0.01	-343.00	8433.00	2320	20240221	-22.93	1721	20240626	3.89	2320	-22.93	20240221	1721	3.89	20240626	2320	-22.93	20240221	1721	3.89	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N
185	20240701	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1791	0	3	0.00	839979	469	0.47	1791	1791	1791	2325	1254	1791	1791.00	1.96	-69	1814	1802	1786	1774	1758	1794	1766	360	534	500	1320	1	1	69751600	1249	-5.22	0.21	12	0.00	-343.00	8433.00	2320	20240221	-22.80	1721	20240626	4.07	2320	-22.80	20240221	1721	4.07	20240626	2320	-22.80	20240221	1721	4.07	20240626	1.45	N	000180	500	360 억	1369392	N	N	85	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History