KissMeData/079160/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-50	5	-0.87	1377052430	238399	96.05	5780	5830	5730	7510	4050	5780	5776.40	4.74	-54681	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9488	-4.59	1.67	12	0.14	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	9380	-38.91	20230731	4670	22.70	20231024	0.53	N	079160	500	827 억	7856168	N	N	152	N	N
3	20240731	150703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-20	5	-0.35	1200995880	207699	83.68	5780	5830	5740	7510	4050	5780	5782.39	4.74	-37873	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9537	-4.61	1.67	12	0.13	-1249.00	3441.00	10400	20230728	-44.62	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	9380	-38.59	20230731	4670	23.34	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
4	20240731	140702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-30	5	-0.52	956666450	165235	66.57	5780	5830	5750	7510	4050	5780	5789.73	4.74	-17657	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9521	-4.60	1.67	12	0.10	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	9380	-38.70	20230731	4670	23.13	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
5	20240731	130701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	775286820	133771	53.90	5780	5830	5750	7510	4050	5780	5795.63	4.74	-2781	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.08	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
6	20240731	120701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	677168070	116773	47.05	5780	5830	5750	7510	4050	5780	5799.01	4.74	-2349	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.07	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
7	20240731	110702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	0	3	0.00	511890660	88162	35.52	5780	5830	5750	7510	4050	5780	5806.25	4.74	-3465	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9570	-4.63	1.68	12	0.05	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	9380	-38.38	20230731	4670	23.77	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
8	20240731	100701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	40	2	0.69	318759230	54912	22.12	5780	5830	5750	7510	4050	5780	5804.91	4.74	4053	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9637	-4.66	1.69	12	0.03	-1249.00	3441.00	10400	20230728	-44.04	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	9380	-37.95	20230731	4670	24.63	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
9	20240731	090656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	20	2	0.35	50749340	8779	3.54	5780	5810	5750	7510	4050	5780	5780.77	4.74	1616	5906	5842	5796	5732	5686	5820	5710	828	1730	500	4040	10	1	165579451	9604	-4.64	1.69	12	0.01	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	9380	-38.17	20230731	4670	24.20	20231024	0.53	N	079160	500	827 억	7856168	N	N	1907	N	N
10	20240730	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	-50	5	-0.86	1434658540	247756	65.51	5840	5860	5750	7570	4090	5830	5790.66	4.73	45588	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9570	-4.63	1.68	12	0.15	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	9380	-38.38	20230731	4670	23.77	20231024	0.53	N	079160	500	827 억	7836822	N	N	1907	N	N
11	20240730	150654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-30	5	-0.51	1312104950	226574	59.91	5840	5860	5750	7570	4090	5830	5791.07	4.73	39708	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9604	-4.64	1.69	12	0.14	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	9380	-38.17	20230731	4670	24.20	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
12	20240730	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-40	5	-0.69	1135621090	196111	51.86	5840	5860	5750	7570	4090	5830	5790.71	4.73	30517	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9587	-4.64	1.68	12	0.12	-1249.00	3441.00	10400	20230728	-44.33	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	9380	-38.27	20230731	4670	23.98	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
13	20240730	130652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	-50	5	-0.86	1049923130	181303	47.94	5840	5860	5750	7570	4090	5830	5790.99	4.73	27549	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9570	-4.63	1.68	12	0.11	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	9380	-38.38	20230731	4670	23.77	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
14	20240730	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-60	5	-1.03	831121370	143355	37.91	5840	5860	5750	7570	4090	5830	5797.64	4.73	23240	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9554	-4.62	1.68	12	0.09	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
15	20240730	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-60	5	-1.03	607549640	104594	27.66	5840	5860	5770	7570	4090	5830	5808.65	4.73	26795	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9554	-4.62	1.68	12	0.06	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
16	20240730	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-20	5	-0.34	444401430	76397	20.20	5840	5860	5770	7570	4090	5830	5817.00	4.73	17297	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9620	-4.65	1.69	12	0.05	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	9380	-38.06	20230731	4670	24.41	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
17	20240730	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	20	2	0.34	127027250	21768	5.76	5840	5860	5810	7570	4090	5830	5835.50	4.73	7442	5883	5856	5803	5776	5723	5870	5790	828	1740	500	4080	10	1	165579451	9686	-4.68	1.70	12	0.01	-1249.00	3441.00	10400	20230728	-43.75	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	9380	-37.63	20230731	4670	25.27	20231024	0.53	N	079160	500	827 억	7836822	N	N	511	N	N
18	20240729	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	80	2	1.39	2164732690	373496	138.10	5750	5830	5750	7470	4030	5750	5795.82	4.64	188483	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9653	-4.67	1.69	12	0.23	-1249.00	3441.00	10400	20230728	-43.94	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	9380	-37.85	20230731	4670	24.84	20231024	0.54	N	079160	500	827 억	7675291	N	N	511	N	N
19	20240729	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	80	2	1.39	1947558020	336214	124.32	5750	5830	5750	7470	4030	5750	5792.61	4.64	169553	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9653	-4.67	1.69	12	0.20	-1249.00	3441.00	10400	20230728	-43.94	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	9380	-37.85	20230731	4670	24.84	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
20	20240729	140656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	50	2	0.87	1472844100	254597	94.14	5750	5820	5750	7470	4030	5750	5785.00	4.64	117742	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9604	-4.64	1.69	12	0.15	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	9380	-38.17	20230731	4670	24.20	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
21	20240729	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	50	2	0.87	1168016750	202076	74.72	5750	5820	5750	7470	4030	5750	5780.09	4.64	91546	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9604	-4.64	1.69	12	0.12	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	9380	-38.17	20230731	4670	24.20	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
22	20240729	120651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	30	2	0.52	814228770	141001	52.14	5750	5820	5750	7470	4030	5750	5774.63	4.64	39930	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9570	-4.63	1.68	12	0.09	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	9380	-38.38	20230731	4670	23.77	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
23	20240729	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	20	2	0.35	677465330	117336	43.39	5750	5820	5750	7470	4030	5750	5773.72	4.64	30763	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9554	-4.62	1.68	12	0.07	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
24	20240729	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	30	2	0.52	566236330	98080	36.27	5750	5820	5750	7470	4030	5750	5773.21	4.64	24383	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9570	-4.63	1.68	12	0.06	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	9380	-38.38	20230731	4670	23.77	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
25	20240729	090644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	20	2	0.35	117883360	20415	7.55	5750	5820	5750	7470	4030	5750	5774.35	4.64	1689	5796	5772	5736	5712	5676	5785	5725	828	1720	500	4020	10	1	165579451	9554	-4.62	1.68	12	0.01	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	9380	-38.49	20230731	4670	23.55	20231024	0.54	N	079160	500	827 억	7675291	N	N	120	N	N
26	20240726	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	30	2	0.52	1524888240	266281	67.01	5720	5760	5700	7430	4010	5720	5726.57	4.62	68232	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9521	-4.60	1.67	12	0.16	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	11990	-52.04	20230726	4670	23.13	20231024	0.54	N	079160	500	827 억	7646058	N	N	120	N	N
27	20240726	150641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	10	2	0.17	1346380540	235221	59.20	5720	5760	5700	7430	4010	5720	5723.90	4.62	66938	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9488	-4.59	1.67	12	0.14	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	11990	-52.21	20230726	4670	22.70	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
28	20240726	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-10	5	-0.17	1079444670	188575	47.46	5720	5760	5700	7430	4010	5720	5724.22	4.62	47665	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9455	-4.57	1.66	12	0.11	-1249.00	3441.00	10400	20230728	-45.10	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	11990	-52.38	20230726	4670	22.27	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
29	20240726	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	0	3	0.00	883023020	154214	38.81	5720	5760	5700	7430	4010	5720	5725.96	4.62	37800	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9471	-4.58	1.66	12	0.09	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	11990	-52.29	20230726	4670	22.48	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
30	20240726	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	10	2	0.17	686839790	119957	30.19	5720	5760	5700	7430	4010	5720	5725.72	4.62	28644	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9488	-4.59	1.67	12	0.07	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	11990	-52.21	20230726	4670	22.70	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
31	20240726	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	0	3	0.00	573477850	100159	25.21	5720	5760	5700	7430	4010	5720	5725.67	4.62	20577	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9471	-4.58	1.66	12	0.06	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	11990	-52.29	20230726	4670	22.48	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
32	20240726	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	10	2	0.17	397465750	69383	17.46	5720	5760	5700	7430	4010	5720	5728.58	4.62	6899	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9488	-4.59	1.67	12	0.04	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	11990	-52.21	20230726	4670	22.70	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
33	20240726	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	0	3	0.00	60803150	10608	2.67	5720	5760	5700	7430	4010	5720	5731.82	4.62	-1358	5860	5790	5680	5610	5500	5825	5645	828	1710	500	4000	10	1	165579451	9471	-4.58	1.66	12	0.01	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	11990	-52.29	20230726	4670	22.48	20231024	0.54	N	079160	500	827 억	7646058	N	N	422	N	N
34	20240725	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	120	2	2.14	2171300690	382460	119.94	5570	5750	5570	7280	3920	5600	5676.86	4.52	182594	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9471	-4.58	1.66	12	0.23	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	12600	-54.60	20230725	4670	22.48	20231024	0.55	N	079160	500	827 억	7491388	N	N	422	N	N
35	20240725	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	110	2	1.96	2029248310	357596	112.14	5570	5750	5570	7280	3920	5600	5674.70	4.52	174474	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9455	-4.57	1.66	12	0.22	-1249.00	3441.00	10400	20230728	-45.10	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	12600	-54.68	20230725	4670	22.27	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
36	20240725	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	110	2	1.96	1818154670	320615	100.55	5570	5750	5570	7280	3920	5600	5670.83	4.52	153218	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9455	-4.57	1.66	12	0.19	-1249.00	3441.00	10400	20230728	-45.10	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	12600	-54.68	20230725	4670	22.27	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
37	20240725	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	130	2	2.32	1466409300	259139	81.27	5570	5750	5570	7280	3920	5600	5658.78	4.52	109119	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9488	-4.59	1.67	12	0.16	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	12600	-54.52	20230725	4670	22.70	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
38	20240725	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	110	2	1.96	1135115850	201298	63.13	5570	5720	5570	7280	3920	5600	5638.98	4.52	91446	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9455	-4.57	1.66	12	0.12	-1249.00	3441.00	10400	20230728	-45.10	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	12600	-54.68	20230725	4670	22.27	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
39	20240725	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	70	2	1.25	792943120	141185	44.28	5570	5680	5570	7280	3920	5600	5616.34	4.52	57564	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9388	-4.54	1.65	12	0.09	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
40	20240725	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	20	2	0.36	387897150	69336	21.74	5570	5630	5570	7280	3920	5600	5594.46	4.52	19860	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9306	-4.50	1.63	12	0.04	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
41	20240725	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	79437890	14220	4.46	5570	5610	5570	7280	3920	5600	5586.35	4.52	509	5753	5676	5623	5546	5493	5650	5520	828	1680	500	3920	10	1	165579451	9289	-4.49	1.63	12	0.01	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.55	N	079160	500	827 억	7491388	N	N	20	N	N
42	20240724	160634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-60	5	-1.06	1784983360	317335	174.23	5650	5700	5570	7350	3970	5660	5624.94	4.55	-30332	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9272	-4.48	1.63	12	0.19	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.52	N	079160	500	827 억	7540647	N	N	20	N	N
43	20240724	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-60	5	-1.06	1638151690	291043	159.80	5650	5700	5570	7350	3970	5660	5628.56	4.55	-27893	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9272	-4.48	1.63	12	0.18	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
44	20240724	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-60	5	-1.06	1170660770	207467	113.91	5650	5700	5600	7350	3970	5660	5642.64	4.55	-8321	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9272	-4.48	1.63	12	0.13	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
45	20240724	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-30	5	-0.53	985681470	174506	95.81	5650	5700	5610	7350	3970	5660	5648.41	4.55	6415	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9322	-4.51	1.64	12	0.11	-1249.00	3441.00	10400	20230728	-45.87	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	12600	-55.32	20230725	4670	20.56	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
46	20240724	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-30	5	-0.53	924519900	163628	89.84	5650	5700	5610	7350	3970	5660	5650.13	4.55	4764	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9322	-4.51	1.64	12	0.10	-1249.00	3441.00	10400	20230728	-45.87	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	12600	-55.32	20230725	4670	20.56	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
47	20240724	110643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	0	3	0.00	594035840	104867	57.58	5650	5700	5630	7350	3970	5660	5664.66	4.55	7542	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9372	-4.53	1.64	12	0.06	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
48	20240724	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	30	2	0.53	181426000	32075	17.61	5650	5700	5630	7350	3970	5660	5656.31	4.55	5839	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9421	-4.56	1.65	12	0.02	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
49	20240724	090638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-10	5	-0.18	40621910	7194	3.95	5650	5680	5630	7350	3970	5660	5646.64	4.55	-786	5746	5702	5676	5632	5606	5695	5625	828	1690	500	3960	10	1	165579451	9355	-4.52	1.64	12	0.00	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.52	N	079160	500	827 억	7540647	N	N	32	N	N
50	20240723	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-30	5	-0.53	1027096890	181133	66.71	5660	5720	5650	7390	3990	5690	5670.50	4.58	-12122	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9372	-4.53	1.64	12	0.11	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.53	N	079160	500	827 억	7576413	N	N	32	N	N
51	20240723	150646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	810907700	142932	52.64	5660	5720	5660	7390	3990	5690	5673.38	4.58	-11257	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9388	-4.54	1.65	12	0.09	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
52	20240723	140635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	682435650	120262	44.29	5660	5720	5660	7390	3990	5690	5674.57	4.58	-15071	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9388	-4.54	1.65	12	0.07	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
53	20240723	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	605423500	106680	39.29	5660	5720	5660	7390	3990	5690	5675.14	4.58	-18222	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9388	-4.54	1.65	12	0.06	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
54	20240723	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	494195340	87082	32.07	5660	5720	5660	7390	3990	5690	5675.06	4.58	-20962	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9388	-4.54	1.65	12	0.05	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
55	20240723	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-30	5	-0.53	371478150	65430	24.10	5660	5720	5660	7390	3990	5690	5677.49	4.58	-15649	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9372	-4.53	1.64	12	0.04	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
56	20240723	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	163516990	28752	10.59	5660	5720	5660	7390	3990	5690	5687.15	4.58	2284	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9388	-4.54	1.65	12	0.02	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
57	20240723	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	30	2	0.53	28525050	5008	1.84	5660	5720	5660	7390	3990	5690	5695.90	4.58	682	5783	5736	5693	5646	5603	5715	5625	828	1700	500	3980	10	1	165579451	9471	-4.58	1.66	12	0.00	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	12600	-54.60	20230725	4670	22.48	20231024	0.53	N	079160	500	827 억	7576413	N	N	540	N	N
58	20240722	160630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	1539111560	270838	125.53	5720	5740	5650	7430	4010	5720	5682.76	4.58	5252	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9421	-4.56	1.65	12	0.16	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.53	N	079160	500	827 억	7591573	N	N	540	N	N
59	20240722	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-20	5	-0.35	1395024950	245497	113.78	5720	5740	5650	7430	4010	5720	5682.44	4.58	-1800	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9438	-4.56	1.66	12	0.15	-1249.00	3441.00	10400	20230728	-45.19	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	12600	-54.76	20230725	4670	22.06	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
60	20240722	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-40	5	-0.70	1205888710	212220	98.36	5720	5740	5650	7430	4010	5720	5682.24	4.58	-7665	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9405	-4.55	1.65	12	0.13	-1249.00	3441.00	10400	20230728	-45.38	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	12600	-54.92	20230725	4670	21.63	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
61	20240722	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	1015288230	178570	82.76	5720	5740	5660	7430	4010	5720	5685.64	4.58	-10990	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9421	-4.56	1.65	12	0.11	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
62	20240722	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	940168960	165340	76.63	5720	5740	5660	7430	4010	5720	5686.26	4.58	-14409	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9421	-4.56	1.65	12	0.10	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
63	20240722	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-20	5	-0.35	763122290	134121	62.16	5720	5740	5660	7430	4010	5720	5689.78	4.58	-16421	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9438	-4.56	1.66	12	0.08	-1249.00	3441.00	10400	20230728	-45.19	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	12600	-54.76	20230725	4670	22.06	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
64	20240722	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	525024200	92206	42.74	5720	5740	5660	7430	4010	5720	5694.01	4.58	-7167	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9421	-4.56	1.65	12	0.06	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
65	20240722	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-30	5	-0.52	67713190	11860	5.50	5720	5740	5690	7430	4010	5720	5709.28	4.58	1063	5826	5772	5736	5682	5646	5755	5665	828	1710	500	4000	10	1	165579451	9421	-4.56	1.65	12	0.01	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.53	N	079160	500	827 억	7591573	N	N	19	N	N
66	20240719	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-50	5	-0.87	1228356530	214033	69.50	5770	5790	5700	7500	4040	5770	5739.13	4.60	6830	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9471	-4.58	1.66	12	0.13	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	12600	-54.60	20230725	4670	22.48	20231024	0.54	N	079160	500	827 억	7615064	N	N	19	N	N
67	20240719	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-20	5	-0.35	1153664620	201002	65.27	5770	5790	5700	7500	4040	5770	5739.55	4.60	2982	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9521	-4.60	1.67	12	0.12	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	12600	-54.37	20230725	4670	23.13	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
68	20240719	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-20	5	-0.35	1060513080	184777	60.00	5770	5790	5700	7500	4040	5770	5739.41	4.60	-2648	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9521	-4.60	1.67	12	0.11	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	12600	-54.37	20230725	4670	23.13	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
69	20240719	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-40	5	-0.69	963263510	167833	54.50	5770	5790	5700	7500	4040	5770	5739.40	4.60	-4749	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9488	-4.59	1.67	12	0.10	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	12600	-54.52	20230725	4670	22.70	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
70	20240719	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-30	5	-0.52	882310570	153707	49.91	5770	5790	5700	7500	4040	5770	5740.19	4.60	-4678	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9504	-4.60	1.67	12	0.09	-1249.00	3441.00	10400	20230728	-44.81	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	12600	-54.44	20230725	4670	22.91	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
71	20240719	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-50	5	-0.87	691333410	120278	39.06	5770	5790	5710	7500	4040	5770	5747.78	4.60	-8843	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9471	-4.58	1.66	12	0.07	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	12600	-54.60	20230725	4670	22.48	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
72	20240719	100531	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	0	3	0.00	236777410	41023	13.32	5770	5790	5760	7500	4040	5770	5771.83	4.60	2416	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9554	-4.62	1.68	12	0.02	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
73	20240719	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	0	3	0.00	26139890	4533	1.47	5770	5780	5760	7500	4040	5770	5766.50	4.60	1315	5863	5816	5763	5716	5663	5790	5690	828	1730	500	4030	10	1	165579451	9554	-4.62	1.68	12	0.00	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.54	N	079160	500	827 억	7615064	N	N	0	N	N
74	20240718	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	1749260110	303328	66.35	5780	5810	5710	7510	4050	5780	5766.87	4.61	29049	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.18	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
75	20240718	150621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	1588930370	275562	60.28	5780	5810	5710	7510	4050	5780	5766.12	4.61	23411	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.17	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
76	20240718	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-20	5	-0.35	1338383170	232185	50.79	5780	5810	5710	7510	4050	5780	5764.27	4.61	26940	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9537	-4.61	1.67	12	0.14	-1249.00	3441.00	10400	20230728	-44.62	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	12600	-54.29	20230725	4670	23.34	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
77	20240718	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	1257316240	218120	47.71	5780	5810	5710	7510	4050	5780	5764.30	4.61	22618	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.13	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
78	20240718	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-10	5	-0.17	1145404660	198721	43.47	5780	5810	5710	7510	4050	5780	5763.85	4.61	14050	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9554	-4.62	1.68	12	0.12	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
79	20240718	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	0	3	0.00	1006409270	174666	38.21	5780	5810	5710	7510	4050	5780	5761.86	4.61	9124	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9570	-4.63	1.68	12	0.11	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	12600	-54.13	20230725	4670	23.77	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
80	20240718	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-20	5	-0.35	798901860	138647	30.33	5780	5810	5710	7510	4050	5780	5762.07	4.61	3273	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9537	-4.61	1.67	12	0.08	-1249.00	3441.00	10400	20230728	-44.62	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	12600	-54.29	20230725	4670	23.34	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
81	20240718	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-30	5	-0.52	191324120	33161	7.25	5780	5800	5750	7510	4050	5780	5769.41	4.61	-7499	5873	5826	5793	5746	5713	5810	5730	828	1730	500	4040	10	1	165579451	9521	-4.60	1.67	12	0.02	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	12600	-54.37	20230725	4670	23.13	20231024	0.55	N	079160	500	827 억	7631275	N	N	15	N	N
82	20240717	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	-40	5	-0.69	2631386180	452801	87.63	5840	5840	5760	7560	4080	5820	5811.63	4.59	103375	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9570	-4.63	1.68	12	0.27	-1249.00	3441.00	10400	20230728	-44.42	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	12600	-54.13	20230725	4670	23.77	20231024	0.56	N	079160	500	827 억	7607593	N	N	15	N	N
83	20240717	150652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-20	5	-0.34	2415065890	415446	80.40	5840	5840	5760	7560	4080	5820	5813.19	4.59	87079	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9604	-4.64	1.69	12	0.25	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	12600	-53.97	20230725	4670	24.20	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
84	20240717	140649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	10	2	0.17	1906877290	328084	63.49	5840	5840	5760	7560	4080	5820	5812.16	4.59	53862	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9653	-4.67	1.69	12	0.20	-1249.00	3441.00	10400	20230728	-43.94	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	12600	-53.73	20230725	4670	24.84	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
85	20240717	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	10	2	0.17	1629784570	280521	54.29	5840	5840	5760	7560	4080	5820	5809.85	4.59	34456	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9653	-4.67	1.69	12	0.17	-1249.00	3441.00	10400	20230728	-43.94	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	12600	-53.73	20230725	4670	24.84	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
86	20240717	120648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	0	3	0.00	1357076490	233745	45.24	5840	5840	5760	7560	4080	5820	5805.80	4.59	21124	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9637	-4.66	1.69	12	0.14	-1249.00	3441.00	10400	20230728	-44.04	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	12600	-53.81	20230725	4670	24.63	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
87	20240717	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	10	2	0.17	1006594420	173549	33.59	5840	5840	5760	7560	4080	5820	5800.06	4.59	7	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9653	-4.67	1.69	12	0.10	-1249.00	3441.00	10400	20230728	-43.94	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	12600	-53.73	20230725	4670	24.84	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
88	20240717	100648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-10	5	-0.17	694162270	119782	23.18	5840	5840	5760	7560	4080	5820	5795.21	4.59	-19623	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9620	-4.65	1.69	12	0.07	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	12600	-53.89	20230725	4670	24.41	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
89	20240717	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-30	5	-0.52	150722060	25920	5.02	5840	5840	5790	7560	4080	5820	5814.89	4.59	-12277	5893	5856	5793	5756	5693	5875	5775	828	1740	500	4070	10	1	165579451	9587	-4.64	1.68	12	0.02	-1249.00	3441.00	10400	20230728	-44.33	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	12600	-54.05	20230725	4670	23.98	20231024	0.56	N	079160	500	827 억	7607593	N	N	2	N	N
90	20240716	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	60	2	1.04	2958707810	510735	109.45	5790	5830	5730	7480	4040	5760	5792.97	4.53	143845	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9637	-4.66	1.69	12	0.31	-1249.00	3441.00	10400	20230728	-44.04	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	12600	-53.81	20230725	4670	24.63	20231024	0.57	N	079160	500	827 억	7508161	N	N	2	N	N
91	20240716	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	50	2	0.87	2782257210	480415	102.95	5790	5830	5730	7480	4040	5760	5791.36	4.53	139023	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9620	-4.65	1.69	12	0.29	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	12600	-53.89	20230725	4670	24.41	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
92	20240716	140654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	50	2	0.87	2598460530	448784	96.17	5790	5830	5730	7480	4040	5760	5790.00	4.53	131102	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9620	-4.65	1.69	12	0.27	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	12600	-53.89	20230725	4670	24.41	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
93	20240716	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	50	2	0.87	2154060150	372409	79.81	5790	5830	5730	7480	4040	5760	5784.12	4.53	106267	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9620	-4.65	1.69	12	0.22	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	12600	-53.89	20230725	4670	24.41	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
94	20240716	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	40	2	0.69	1877333190	324717	69.59	5790	5830	5730	7480	4040	5760	5781.44	4.53	94847	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9604	-4.64	1.69	12	0.20	-1249.00	3441.00	10400	20230728	-44.23	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	12600	-53.97	20230725	4670	24.20	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
95	20240716	110652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	50	2	0.87	1662645490	287677	61.65	5790	5830	5730	7480	4040	5760	5779.56	4.53	83114	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9620	-4.65	1.69	12	0.17	-1249.00	3441.00	10400	20230728	-44.13	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	12600	-53.89	20230725	4670	24.41	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
96	20240716	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	10	2	0.17	940012900	162916	34.91	5790	5800	5730	7480	4040	5760	5769.92	4.53	40377	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9554	-4.62	1.68	12	0.10	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
97	20240716	090651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	10	2	0.17	168724270	29285	6.28	5790	5790	5730	7480	4040	5760	5761.46	4.53	-346	5813	5786	5733	5706	5653	5800	5720	828	1720	500	4030	10	1	165579451	9554	-4.62	1.68	12	0.02	-1249.00	3441.00	10400	20230728	-44.52	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	12600	-54.21	20230725	4670	23.55	20231024	0.57	N	079160	500	827 억	7508161	N	N	59	N	N
98	20240715	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	100	2	1.77	2649338930	461771	102.80	5700	5760	5680	7350	3970	5660	5737.34	4.50	112810	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9537	-4.61	1.67	12	0.28	-1249.00	3441.00	10400	20230728	-44.62	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	12600	-54.29	20230725	4670	23.34	20231024	0.58	N	079160	500	827 억	7449235	N	N	59	N	N
99	20240715	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	90	2	1.59	2408441690	419944	93.49	5700	5760	5680	7350	3970	5660	5735.15	4.50	100748	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9521	-4.60	1.67	12	0.25	-1249.00	3441.00	10400	20230728	-44.71	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	12600	-54.37	20230725	4670	23.13	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
100	20240715	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	70	2	1.24	1993025650	347644	77.39	5700	5760	5680	7350	3970	5660	5732.95	4.50	96025	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9488	-4.59	1.67	12	0.21	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	12600	-54.52	20230725	4670	22.70	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
101	20240715	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	80	2	1.41	1759253950	306947	68.33	5700	5760	5680	7350	3970	5660	5731.46	4.50	68514	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9504	-4.60	1.67	12	0.19	-1249.00	3441.00	10400	20230728	-44.81	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	12600	-54.44	20230725	4670	22.91	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
102	20240715	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	60	2	1.06	1396712790	243730	54.26	5700	5760	5680	7350	3970	5660	5730.57	4.50	24315	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9471	-4.58	1.66	12	0.15	-1249.00	3441.00	10400	20230728	-45.00	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	12600	-54.60	20230725	4670	22.48	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
103	20240715	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	70	2	1.24	1237667840	215935	48.07	5700	5760	5680	7350	3970	5660	5731.67	4.50	14291	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9488	-4.59	1.67	12	0.13	-1249.00	3441.00	10400	20230728	-44.90	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	12600	-54.52	20230725	4670	22.70	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
104	20240715	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	80	2	1.41	1008305400	175925	39.17	5700	5760	5680	7350	3970	5660	5731.45	4.50	8886	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9504	-4.60	1.67	12	0.11	-1249.00	3441.00	10400	20230728	-44.81	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	12600	-54.44	20230725	4670	22.91	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
105	20240715	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	40	2	0.71	107450000	18824	4.19	5700	5730	5680	7350	3970	5660	5708.14	4.50	6660	5780	5720	5680	5620	5580	5710	5610	828	1690	500	3960	10	1	165579451	9438	-4.56	1.66	12	0.01	-1249.00	3441.00	10400	20230728	-45.19	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	12600	-54.76	20230725	4670	22.06	20231024	0.58	N	079160	500	827 억	7449235	N	N	64	N	N
106	20240712	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	10	2	0.18	2551216230	448516	111.00	5660	5740	5640	7340	3960	5650	5688.14	4.42	140667	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9372	-4.53	1.64	12	0.27	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.61	N	079160	500	827 억	7318874	N	N	64	N	N
107	20240712	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	40	2	0.71	2403136410	422425	104.55	5660	5740	5640	7340	3960	5650	5688.91	4.42	130309	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9421	-4.56	1.65	12	0.26	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
108	20240712	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	20	2	0.35	1637048040	287226	71.09	5660	5740	5650	7340	3960	5650	5699.51	4.42	92652	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9388	-4.54	1.65	12	0.17	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
109	20240712	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	40	2	0.71	1392190100	244024	60.39	5660	5740	5650	7340	3960	5650	5705.14	4.42	87433	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9421	-4.56	1.65	12	0.15	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
110	20240712	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	50	2	0.88	1211649960	212315	52.55	5660	5740	5650	7340	3960	5650	5706.85	4.42	79303	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9438	-4.56	1.66	12	0.13	-1249.00	3441.00	10400	20230728	-45.19	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	12600	-54.76	20230725	4670	22.06	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
111	20240712	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	60	2	1.06	987823790	173082	42.84	5660	5740	5650	7340	3960	5650	5707.26	4.42	80957	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9455	-4.57	1.66	12	0.10	-1249.00	3441.00	10400	20230728	-45.10	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	12600	-54.68	20230725	4670	22.27	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
112	20240712	100644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	40	2	0.71	859750580	150593	37.27	5660	5740	5650	7340	3960	5650	5709.10	4.42	76687	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9421	-4.56	1.65	12	0.09	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
113	20240712	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	20	2	0.35	49036200	8647	2.14	5660	5680	5650	7340	3960	5650	5670.90	4.42	-215	5756	5702	5636	5582	5516	5730	5610	828	1690	500	3950	10	1	165579451	9388	-4.54	1.65	12	0.01	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.61	N	079160	500	827 억	7318874	N	N	21	N	N
114	20240711	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	40	2	0.71	2263321480	400152	169.74	5630	5690	5570	7290	3930	5610	5656.24	4.37	104245	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9355	-4.52	1.64	12	0.24	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.59	N	079160	500	827 억	7235030	N	N	21	N	N
115	20240711	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	50	2	0.89	2102623030	371721	157.68	5630	5690	5570	7290	3930	5610	5656.45	4.37	102082	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9372	-4.53	1.64	12	0.22	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
116	20240711	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	40	2	0.71	1658472310	293162	124.36	5630	5690	5570	7290	3930	5610	5657.19	4.37	100934	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9355	-4.52	1.64	12	0.18	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
117	20240711	130640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	40	2	0.71	1540806860	272319	115.52	5630	5690	5570	7290	3930	5610	5658.10	4.37	100711	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9355	-4.52	1.64	12	0.16	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
118	20240711	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	70	2	1.25	1392523130	246117	104.40	5630	5690	5570	7290	3930	5610	5657.97	4.37	93105	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9405	-4.55	1.65	12	0.15	-1249.00	3441.00	10400	20230728	-45.38	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	12600	-54.92	20230725	4670	21.63	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
119	20240711	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	80	2	1.43	1243732340	219917	93.29	5630	5690	5570	7290	3930	5610	5655.46	4.37	93379	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9421	-4.56	1.65	12	0.13	-1249.00	3441.00	10400	20230728	-45.29	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	12600	-54.84	20230725	4670	21.84	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
120	20240711	100640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	50	2	0.89	783005460	138835	58.89	5630	5680	5570	7290	3930	5610	5639.83	4.37	74854	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9372	-4.53	1.64	12	0.08	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
121	20240711	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	30	2	0.53	151141740	26952	11.43	5630	5660	5570	7290	3930	5610	5607.81	4.37	9052	5690	5650	5610	5570	5530	5630	5550	828	1680	500	3920	10	1	165579451	9339	-4.52	1.64	12	0.02	-1249.00	3441.00	10400	20230728	-45.77	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	12600	-55.24	20230725	4670	20.77	20231024	0.59	N	079160	500	827 억	7235030	N	N	0	N	N
122	20240710	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-10	5	-0.18	1320017190	234726	62.11	5620	5650	5570	7300	3940	5620	5623.67	4.36	59774	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9289	-4.49	1.63	12	0.14	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
123	20240710	150639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	1125672350	200058	52.94	5620	5650	5570	7300	3940	5620	5626.74	4.36	53597	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9306	-4.50	1.63	12	0.12	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
124	20240710	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	977232990	173697	45.96	5620	5650	5570	7300	3940	5620	5626.08	4.36	45608	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.10	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
125	20240710	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	861922580	153254	40.55	5620	5650	5570	7300	3940	5620	5624.15	4.36	41060	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.09	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
126	20240710	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	666195660	118549	31.37	5620	5650	5570	7300	3940	5620	5619.58	4.36	34390	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9339	-4.52	1.64	12	0.07	-1249.00	3441.00	10400	20230728	-45.77	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	12600	-55.24	20230725	4670	20.77	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
127	20240710	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	552249080	98339	26.02	5620	5650	5570	7300	3940	5620	5615.76	4.36	32303	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.06	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
128	20240710	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	394549440	70354	18.62	5620	5650	5570	7300	3940	5620	5608.03	4.36	24727	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.04	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
129	20240710	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-10	5	-0.18	154754550	27674	7.32	5620	5630	5570	7300	3940	5620	5591.90	4.36	16832	5746	5682	5616	5552	5486	5715	5585	828	1680	500	3930	10	1	165579451	9289	-4.49	1.63	12	0.02	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.60	N	079160	500	827 억	7215533	N	N	200	N	N
130	20240709	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	2122630480	377289	223.19	5550	5680	5550	7210	3890	5550	5626.01	4.30	106106	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9306	-4.50	1.63	12	0.23	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.59	N	079160	500	827 억	7117939	N	N	200	N	N
131	20240709	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	2014832370	358097	211.84	5550	5680	5550	7210	3890	5550	5626.50	4.30	105310	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9306	-4.50	1.63	12	0.22	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
132	20240709	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	1772880950	315071	186.38	5550	5680	5550	7210	3890	5550	5626.93	4.30	106522	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9306	-4.50	1.63	12	0.19	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
133	20240709	130639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	1618087720	287492	170.07	5550	5680	5550	7210	3890	5550	5628.29	4.30	111082	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9306	-4.50	1.63	12	0.17	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
134	20240709	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	80	2	1.44	1519837480	270015	159.73	5550	5680	5550	7210	3890	5550	5628.71	4.30	112575	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9322	-4.51	1.64	12	0.16	-1249.00	3441.00	10400	20230728	-45.87	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	12600	-55.32	20230725	4670	20.56	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
135	20240709	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	70	2	1.26	1435183690	254957	150.82	5550	5680	5550	7210	3890	5550	5629.12	4.30	110610	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9306	-4.50	1.63	12	0.15	-1249.00	3441.00	10400	20230728	-45.96	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	12600	-55.40	20230725	4670	20.34	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
136	20240709	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	80	2	1.44	931211080	165225	97.74	5550	5680	5550	7210	3890	5550	5636.02	4.30	63464	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9322	-4.51	1.64	12	0.10	-1249.00	3441.00	10400	20230728	-45.87	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	12600	-55.32	20230725	4670	20.56	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
137	20240709	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	90	2	1.62	129065650	23058	13.64	5550	5640	5550	7210	3890	5550	5597.43	4.30	10350	5656	5602	5556	5502	5456	5630	5530	828	1660	500	3880	10	1	165579451	9339	-4.52	1.64	12	0.01	-1249.00	3441.00	10400	20230728	-45.77	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	12600	-55.24	20230725	4670	20.77	20231024	0.59	N	079160	500	827 억	7117939	N	N	419	N	N
138	20240708	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	50	2	0.91	939426500	168794	46.86	5510	5610	5510	7150	3850	5500	5565.79	4.28	52563	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9190	-4.44	1.61	12	0.10	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
139	20240708	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	80	2	1.45	850263130	152739	42.40	5510	5610	5510	7150	3850	5500	5567.07	4.28	42344	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9239	-4.47	1.62	12	0.09	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
140	20240708	140636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	90	2	1.64	789566110	141858	39.38	5510	5610	5510	7150	3850	5500	5566.21	4.28	39592	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9256	-4.48	1.62	12	0.09	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
141	20240708	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	90	2	1.64	618199270	111207	30.87	5510	5600	5510	7150	3850	5500	5559.36	4.28	35092	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9256	-4.48	1.62	12	0.07	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
142	20240708	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	90	2	1.64	546736400	98420	27.32	5510	5600	5510	7150	3850	5500	5555.52	4.28	28901	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9256	-4.48	1.62	12	0.06	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
143	20240708	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	60	2	1.09	387853450	69941	19.41	5510	5570	5510	7150	3850	5500	5545.89	4.28	16910	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9206	-4.45	1.62	12	0.04	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
144	20240708	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	70	2	1.27	285589960	51536	14.31	5510	5570	5510	7150	3850	5500	5542.13	4.28	10672	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9223	-4.46	1.62	12	0.03	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
145	20240708	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	20	2	0.36	23350390	4230	1.17	5510	5540	5510	7150	3850	5500	5524.12	4.28	671	5606	5552	5526	5472	5446	5540	5460	828	1650	500	3850	10	1	165579451	9140	-4.42	1.60	12	0.00	-1249.00	3441.00	10400	20230728	-46.92	4670	20231024	18.20	6300	-12.38	20240304	5230	5.54	20240118	12600	-56.19	20230725	4670	18.20	20231024	0.59	N	079160	500	827 억	7082391	N	N	419	N	N
146	20240705	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-40	5	-0.72	1985957790	359546	202.89	5550	5580	5500	7200	3880	5540	5523.60	4.32	-73205	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9107	-4.40	1.60	12	0.22	-1249.00	3441.00	10400	20230728	-47.12	4670	20231024	17.77	6300	-12.70	20240304	5230	5.16	20240118	12600	-56.35	20230725	4670	17.77	20231024	0.59	N	079160	500	827 억	7155909	N	N	419	N	N
147	20240705	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-30	5	-0.54	1846054780	334135	188.55	5550	5580	5500	7200	3880	5540	5524.88	4.32	-70858	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9123	-4.41	1.60	12	0.20	-1249.00	3441.00	10400	20230728	-47.02	4670	20231024	17.99	6300	-12.54	20240304	5230	5.35	20240118	12600	-56.27	20230725	4670	17.99	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
148	20240705	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-10	5	-0.18	765585260	138126	77.95	5550	5580	5520	7200	3880	5540	5542.66	4.32	-33809	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9157	-4.43	1.61	12	0.08	-1249.00	3441.00	10400	20230728	-46.83	4670	20231024	18.42	6300	-12.22	20240304	5230	5.74	20240118	12600	-56.11	20230725	4670	18.42	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
149	20240705	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	10	2	0.18	596862830	107632	60.74	5550	5580	5520	7200	3880	5540	5545.40	4.32	-28700	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9190	-4.44	1.61	12	0.07	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
150	20240705	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	10	2	0.18	514786420	92823	52.38	5550	5580	5520	7200	3880	5540	5545.89	4.32	-27212	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9190	-4.44	1.61	12	0.06	-1249.00	3441.00	10400	20230728	-46.63	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	12600	-55.95	20230725	4670	18.84	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
151	20240705	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	20	2	0.36	429240190	77395	43.67	5550	5580	5520	7200	3880	5540	5546.10	4.32	-23190	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9206	-4.45	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
152	20240705	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	150776880	27159	15.33	5550	5580	5530	7200	3880	5540	5551.64	4.32	-2907	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9223	-4.46	1.62	12	0.02	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
153	20240705	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	33485370	6028	3.40	5550	5580	5540	7200	3880	5540	5554.97	4.32	1485	5620	5580	5560	5520	5500	5570	5510	828	1660	500	3870	10	1	165579451	9173	-4.44	1.61	12	0.00	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.59	N	079160	500	827 억	7155909	N	N	324	N	N
154	20240704	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	974513260	175403	97.74	5600	5600	5540	7220	3900	5560	5555.87	4.34	-22118	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9173	-4.44	1.61	12	0.11	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.59	N	079160	500	827 억	7187284	N	N	324	N	N
155	20240704	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	768723280	138292	77.06	5600	5600	5540	7220	3900	5560	5558.70	4.34	-21207	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.08	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
156	20240704	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	668944490	120341	67.06	5600	5600	5540	7220	3900	5560	5558.74	4.34	-19888	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.07	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
157	20240704	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	579142100	104198	58.06	5600	5600	5540	7220	3900	5560	5558.09	4.34	-19537	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.06	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
158	20240704	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	505135920	90905	50.65	5600	5600	5540	7220	3900	5560	5556.75	4.34	-21020	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
159	20240704	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	380209060	68433	38.13	5600	5600	5540	7220	3900	5560	5555.93	4.34	-15107	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.04	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
160	20240704	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	10	2	0.18	311120170	56011	31.21	5600	5600	5540	7220	3900	5560	5554.63	4.34	-13579	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9223	-4.46	1.62	12	0.03	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
161	20240704	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	108285090	19480	10.85	5600	5600	5540	7220	3900	5560	5558.78	4.34	-8750	5653	5606	5573	5526	5493	5590	5510	828	1660	500	3890	10	1	165579451	9173	-4.44	1.61	12	0.01	-1249.00	3441.00	10400	20230728	-46.73	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	12600	-56.03	20230725	4670	18.63	20231024	0.59	N	079160	500	827 억	7187284	N	N	174	N	N
162	20240703	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	994638620	178538	63.49	5620	5620	5540	7220	3900	5560	5571.03	4.37	-22259	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9206	-4.45	1.62	12	0.11	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.59	N	079160	500	827 억	7236613	N	N	174	N	N
163	20240703	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	744437860	133477	47.46	5620	5620	5560	7220	3900	5560	5577.27	4.37	-21904	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9206	-4.45	1.62	12	0.08	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
164	20240703	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	610130640	109343	38.88	5620	5620	5560	7220	3900	5560	5579.97	4.37	-3998	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9239	-4.47	1.62	12	0.07	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
165	20240703	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	498963690	89377	31.78	5620	5620	5560	7220	3900	5560	5582.69	4.37	-3006	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9239	-4.47	1.62	12	0.05	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
166	20240703	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	30	2	0.54	383605020	68660	24.41	5620	5620	5570	7220	3900	5560	5587.02	4.37	-5774	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9256	-4.48	1.62	12	0.04	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
167	20240703	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	30	2	0.54	330743500	59187	21.05	5620	5620	5570	7220	3900	5560	5588.11	4.37	-10202	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9256	-4.48	1.62	12	0.04	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
168	20240703	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	30	2	0.54	188282510	33654	11.97	5620	5620	5580	7220	3900	5560	5594.65	4.37	-3765	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9256	-4.48	1.62	12	0.02	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
169	20240703	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	50	2	0.90	31592690	5644	2.01	5620	5620	5580	7220	3900	5560	5597.57	4.37	-1189	5720	5640	5600	5520	5480	5620	5500	828	1660	500	3890	10	1	165579451	9289	-4.49	1.63	12	0.00	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.59	N	079160	500	827 억	7236613	N	N	158	N	N
170	20240702	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-110	5	-1.94	1560826710	279383	92.46	5670	5680	5560	7370	3970	5670	5586.80	4.40	-52618	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9206	-4.45	1.62	12	0.17	-1249.00	3441.00	10400	20230728	-46.54	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	12600	-55.87	20230725	4670	19.06	20231024	0.60	N	079160	500	827 억	7290735	N	N	158	N	N
171	20240702	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-100	5	-1.76	1282637030	229399	75.92	5670	5680	5560	7370	3970	5670	5591.29	4.40	-28490	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9223	-4.46	1.62	12	0.14	-1249.00	3441.00	10400	20230728	-46.44	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	12600	-55.79	20230725	4670	19.27	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
172	20240702	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-90	5	-1.59	1221931790	218510	72.32	5670	5680	5560	7370	3970	5670	5592.11	4.40	-23979	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9239	-4.47	1.62	12	0.13	-1249.00	3441.00	10400	20230728	-46.35	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	12600	-55.71	20230725	4670	19.49	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
173	20240702	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-80	5	-1.41	633633600	112967	37.39	5670	5680	5590	7370	3970	5670	5609.02	4.40	-16266	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9256	-4.48	1.62	12	0.07	-1249.00	3441.00	10400	20230728	-46.25	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	12600	-55.63	20230725	4670	19.70	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
174	20240702	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-70	5	-1.23	448578040	79893	26.44	5670	5680	5590	7370	3970	5670	5614.74	4.40	-11441	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9272	-4.48	1.63	12	0.05	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
175	20240702	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-60	5	-1.06	341738910	60825	20.13	5670	5680	5590	7370	3970	5670	5618.40	4.40	-11229	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9289	-4.49	1.63	12	0.04	-1249.00	3441.00	10400	20230728	-46.06	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	12600	-55.48	20230725	4670	20.13	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
176	20240702	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-70	5	-1.23	241854820	42999	14.23	5670	5680	5600	7370	3970	5670	5624.66	4.40	-10822	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9272	-4.48	1.63	12	0.03	-1249.00	3441.00	10400	20230728	-46.15	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	12600	-55.56	20230725	4670	19.91	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
177	20240702	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	43779880	7755	2.57	5670	5680	5630	7370	3970	5670	5645.37	4.40	107	5723	5696	5653	5626	5583	5710	5640	828	1700	500	3960	10	1	165579451	9339	-4.52	1.64	12	0.00	-1249.00	3441.00	10400	20230728	-45.77	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	12600	-55.24	20230725	4670	20.77	20231024	0.60	N	079160	500	827 억	7290735	N	N	340	N	N
178	20240701	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	50	2	0.89	1693932430	299857	132.93	5640	5680	5610	7300	3940	5620	5649.11	4.36	78032	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9388	-4.54	1.65	12	0.18	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.61	N	079160	500	827 억	7212708	N	N	340	N	N
179	20240701	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	40	2	0.71	1574465170	278748	123.57	5640	5680	5610	7300	3940	5620	5648.35	4.36	76363	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9372	-4.53	1.64	12	0.17	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
180	20240701	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	50	2	0.89	1434918190	254105	112.65	5640	5680	5610	7300	3940	5620	5646.95	4.36	73552	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9388	-4.54	1.65	12	0.15	-1249.00	3441.00	10400	20230728	-45.48	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	12600	-55.00	20230725	4670	21.41	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
181	20240701	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	40	2	0.71	1319605190	233750	103.63	5640	5680	5610	7300	3940	5620	5645.37	4.36	70832	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9372	-4.53	1.64	12	0.14	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
182	20240701	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	1214303620	215150	95.38	5640	5680	5610	7300	3940	5620	5643.99	4.36	60065	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.13	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
183	20240701	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	40	2	0.71	993438910	176121	78.08	5640	5680	5610	7300	3940	5620	5640.66	4.36	55248	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9372	-4.53	1.64	12	0.11	-1249.00	3441.00	10400	20230728	-45.58	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	12600	-55.08	20230725	4670	21.20	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
184	20240701	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	818401840	145207	64.37	5640	5680	5610	7300	3940	5620	5636.10	4.36	51821	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9355	-4.52	1.64	12	0.09	-1249.00	3441.00	10400	20230728	-45.67	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	12600	-55.16	20230725	4670	20.99	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N
185	20240701	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	77917660	13835	6.13	5640	5650	5610	7300	3940	5620	5631.93	4.36	-6551	5686	5652	5606	5572	5526	5670	5590	828	1680	500	3930	10	1	165579451	9339	-4.52	1.64	12	0.01	-1249.00	3441.00	10400	20230728	-45.77	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	12600	-55.24	20230725	4670	20.77	20231024	0.61	N	079160	500	827 억	7212708	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History