KissMeData/019680/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	17893590	7889	31.90	2260	2280	2255	2950	1590	2270	2268.17	1.69	0	-42	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	36	N	00	N
3	20240731	150341	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	11096375	4898	19.80	2260	2280	2255	2950	1590	2270	2265.49	1.69	0	-603	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
4	20240731	140343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	10162205	4486	18.14	2260	2280	2255	2950	1590	2270	2265.32	1.69	0	-351	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
5	20240731	130342	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	9622020	4248	17.18	2260	2280	2255	2950	1590	2270	2265.07	1.69	0	-195	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
6	20240731	120344	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	6971645	3083	12.47	2260	2280	2255	2950	1590	2270	2261.32	1.69	0	-212	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
7	20240731	110342	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	6610930	2924	11.82	2260	2280	2255	2950	1590	2270	2260.92	1.69	0	-209	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
8	20240731	100341	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2275	5	2	0.22	3165140	1398	5.65	2260	2280	2255	2950	1590	2270	2264.05	1.69	0	-209	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1927	-2.52	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2255	0.89	20240731	3140	-27.55	20240103	2255	0.89	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
9	20240731	090337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2260	-10	5	-0.44	1889360	836	3.38	2260	2260	2260	2950	1590	2270	2260.00	1.69	0	-104	2330	2300	2280	2250	2230	2315	2265	424	680	500	1670	5	1	84702850	1914	-2.51	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.03	2235	20230726	1.12	3140	-28.03	20240103	2260	0.00	20240731	3140	-28.03	20240103	2260	0.00	20240731	0.11	N	019680	500	423 억		1427795	N	N	334	N	00	N
10	20240730	160332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2270	-25	5	-1.09	56145360	24733	78.74	2265	2310	2260	2980	1610	2295	2270.06	1.69	0	-785	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1923	-2.52	0.56	12	0.03	-901.00	4090.00	3140	20240103	-27.71	2235	20230726	1.57	3140	-27.71	20240103	2260	0.44	20240730	3140	-27.71	20240103	2260	0.44	20240730	0.11	N	019680	500	423 억		1428056	N	N	334	N	00	N
11	20240730	150337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2270	-25	5	-1.09	43076170	18976	60.41	2265	2310	2260	2980	1610	2295	2270.03	1.69	0	83	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1923	-2.52	0.56	12	0.02	-901.00	4090.00	3140	20240103	-27.71	2235	20230726	1.57	3140	-27.71	20240103	2260	0.44	20240730	3140	-27.71	20240103	2260	0.44	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
12	20240730	140332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2280	-15	5	-0.65	36982545	16286	51.85	2265	2310	2260	2980	1610	2295	2270.82	1.69	0	203	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1931	-2.53	0.56	12	0.02	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2260	0.88	20240730	3140	-27.39	20240103	2260	0.88	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
13	20240730	130338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2270	-25	5	-1.09	26269590	11560	36.80	2265	2310	2260	2980	1610	2295	2272.46	1.69	0	407	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1923	-2.52	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.71	2235	20230726	1.57	3140	-27.71	20240103	2260	0.44	20240730	3140	-27.71	20240103	2260	0.44	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
14	20240730	120336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2285	-10	5	-0.44	25657920	11291	35.95	2265	2310	2260	2980	1610	2295	2272.42	1.69	0	407	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1935	-2.54	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2260	1.11	20240730	3140	-27.23	20240103	2260	1.11	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
15	20240730	110337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2280	-15	5	-0.65	15580370	6863	21.85	2265	2310	2260	2980	1610	2295	2270.20	1.69	0	424	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1931	-2.53	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2260	0.88	20240730	3140	-27.39	20240103	2260	0.88	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
16	20240730	100338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2280	-15	5	-0.65	15571250	6859	21.84	2265	2310	2260	2980	1610	2295	2270.19	1.69	0	424	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1931	-2.53	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2260	0.88	20240730	3140	-27.39	20240103	2260	0.88	20240730	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
17	20240730	090338	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-10	5	-0.44	4203735	1855	5.91	2265	2310	2265	2980	1610	2295	2266.16	1.69	0	442	2345	2320	2290	2265	2235	2332	2277	424	685	500	1690	5	1	84702850	1935	-2.54	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2260	1.11	20240729	3140	-27.23	20240103	2260	1.11	20230926	0.11	N	019680	500	423 억		1428056	N	N	0	N	00	N
18	20240729	160335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2295	0	3	0.00	71571410	31410	226.74	2280	2315	2260	2980	1610	2295	2278.62	1.69	0	-459	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.04	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2260	1.55	20240729	3140	-26.91	20240103	2260	1.55	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
19	20240729	150336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2295	0	3	0.00	67265640	29533	213.19	2280	2315	2260	2980	1610	2295	2277.64	1.69	0	-407	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.03	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2260	1.55	20240729	3140	-26.91	20240103	2260	1.55	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
20	20240729	140338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2295	0	3	0.00	62345800	27389	197.71	2280	2315	2260	2980	1610	2295	2276.31	1.69	0	-401	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.03	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2260	1.55	20240729	3140	-26.91	20240103	2260	1.55	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
21	20240729	130343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2290	-5	5	-0.22	57021910	25060	180.90	2280	2315	2260	2980	1610	2295	2275.42	1.69	0	-403	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1940	-2.54	0.56	12	0.03	-901.00	4090.00	3140	20240103	-27.07	2235	20230726	2.46	3140	-27.07	20240103	2260	1.33	20240729	3140	-27.07	20240103	2260	1.33	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
22	20240729	120335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2290	-5	5	-0.22	56610445	24880	179.60	2280	2315	2260	2980	1610	2295	2275.34	1.69	0	-404	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1940	-2.54	0.56	12	0.03	-901.00	4090.00	3140	20240103	-27.07	2235	20230726	2.46	3140	-27.07	20240103	2260	1.33	20240729	3140	-27.07	20240103	2260	1.33	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
23	20240729	110336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2295	0	3	0.00	54634480	24019	173.38	2280	2315	2260	2980	1610	2295	2274.64	1.69	0	-404	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.03	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2260	1.55	20240729	3140	-26.91	20240103	2260	1.55	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
24	20240729	100335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	2285	-10	5	-0.44	46169650	20325	146.72	2280	2315	2260	2980	1610	2295	2271.57	1.69	0	-404	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1935	-2.54	0.56	12	0.02	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2260	1.11	20240729	3140	-27.23	20240103	2260	1.11	20240729	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
25	20240729	090334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2315	20	2	0.87	296505	130	0.94	2280	2315	2280	2980	1610	2295	2280.81	1.69	0	-10	2331	2312	2291	2272	2251	2322	2282	424	685	500	1690	5	1	84702850	1961	-2.57	0.57	12	0.00	-901.00	4090.00	3140	20240103	-26.27	2235	20230726	3.58	3140	-26.27	20240103	2270	1.98	20240725	3140	-26.27	20240103	2260	2.43	20230926	0.10	N	019680	500	423 억		1428393	N	N	5	N	00	N
26	20240726	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2295	5	2	0.22	31709315	13853	31.86	2270	2310	2270	2975	1605	2290	2288.99	1.69	0	-1152	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.02	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2270	1.10	20240726	3140	-26.91	20240103	2235	2.68	20230726	0.11	N	019680	500	423 억		1429545	N	N	5	N	00	N
27	20240726	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2295	5	2	0.22	30966425	13529	31.12	2270	2310	2270	2975	1605	2290	2288.89	1.69	0	-1070	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1944	-2.55	0.56	12	0.02	-901.00	4090.00	3140	20240103	-26.91	2235	20230726	2.68	3140	-26.91	20240103	2270	1.10	20240726	3140	-26.91	20240103	2235	2.68	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
28	20240726	140334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2300	10	2	0.44	28669100	12526	28.81	2270	2310	2270	2975	1605	2290	2288.77	1.69	0	-866	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1948	-2.55	0.56	12	0.01	-901.00	4090.00	3140	20240103	-26.75	2235	20230726	2.91	3140	-26.75	20240103	2270	1.32	20240726	3140	-26.75	20240103	2235	2.91	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
29	20240726	130334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-5	5	-0.22	26752485	11690	26.89	2270	2310	2270	2975	1605	2290	2288.49	1.69	0	-395	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1935	-2.54	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2270	0.66	20240726	3140	-27.23	20240103	2235	2.24	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
30	20240726	120334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2300	10	2	0.44	22619265	9878	22.72	2270	2310	2270	2975	1605	2290	2289.86	1.69	0	-632	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1948	-2.55	0.56	12	0.01	-901.00	4090.00	3140	20240103	-26.75	2235	20230726	2.91	3140	-26.75	20240103	2270	1.32	20240726	3140	-26.75	20240103	2235	2.91	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
31	20240726	110333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-5	5	-0.22	10421895	4556	10.48	2270	2310	2270	2975	1605	2290	2287.51	1.69	0	-591	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1935	-2.54	0.56	12	0.01	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2270	0.66	20240726	3140	-27.23	20240103	2235	2.24	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
32	20240726	100335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2275	-15	5	-0.66	9270855	4051	9.32	2270	2310	2270	2975	1605	2290	2288.53	1.69	0	-432	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1927	-2.52	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2270	0.22	20240726	3140	-27.55	20240103	2235	1.79	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
33	20240726	090333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2290	0	3	0.00	315550	139	0.32	2270	2290	2270	2975	1605	2290	2270.14	1.69	0	-17	2376	2332	2301	2257	2226	2317	2242	424	685	500	1690	5	1	84702850	1940	-2.54	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.07	2235	20230726	2.46	3140	-27.07	20240103	2270	0.88	20240726	3140	-27.07	20240103	2235	2.46	20230726	0.11	N	019680	500	423 억		1429545	N	N	1	N	00	N
34	20240725	160332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2290	-60	5	-2.55	99483415	43443	146.44	2335	2345	2270	3055	1645	2350	2289.98	1.69	0	-1119	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1940	-2.54	0.56	12	0.05	-901.00	4090.00	3140	20240103	-27.07	2235	20230726	2.46	3140	-27.07	20240103	2270	0.88	20240725	3140	-27.07	20240103	2235	2.46	20230726	0.11	N	019680	500	423 억		1430665	N	N	1	N	00	N
35	20240725	150338	57	100.00	KOSPI		서비스업	N	N	N	N		N	2280	-70	5	-2.98	80986335	35337	119.12	2335	2345	2270	3055	1645	2350	2291.83	1.69	0	-1049	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1931	-2.53	0.56	12	0.04	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2270	0.44	20240725	3140	-27.39	20240103	2235	2.01	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
36	20240725	140336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2275	-75	5	-3.19	72406430	31564	106.40	2335	2345	2270	3055	1645	2350	2293.96	1.69	0	806	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1927	-2.52	0.56	12	0.04	-901.00	4090.00	3140	20240103	-27.55	2235	20230726	1.79	3140	-27.55	20240103	2270	0.22	20240725	3140	-27.55	20240103	2235	1.79	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
37	20240725	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2280	-70	5	-2.98	71771460	31285	105.46	2335	2345	2270	3055	1645	2350	2294.12	1.69	0	830	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1931	-2.53	0.56	12	0.04	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2270	0.44	20240725	3140	-27.39	20240103	2235	2.01	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
38	20240725	120335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-65	5	-2.77	63312805	27579	92.97	2335	2345	2270	3055	1645	2350	2295.69	1.69	0	871	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1935	-2.54	0.56	12	0.03	-901.00	4090.00	3140	20240103	-27.23	2235	20230726	2.24	3140	-27.23	20240103	2270	0.66	20240725	3140	-27.23	20240103	2235	2.24	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
39	20240725	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2280	-70	5	-2.98	62638215	27284	91.97	2335	2345	2270	3055	1645	2350	2295.79	1.69	0	936	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1931	-2.53	0.56	12	0.03	-901.00	4090.00	3140	20240103	-27.39	2235	20230726	2.01	3140	-27.39	20240103	2270	0.44	20240725	3140	-27.39	20240103	2235	2.01	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
40	20240725	100333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2335	-15	5	-0.64	33897145	14691	49.52	2335	2345	2295	3055	1645	2350	2307.34	1.69	0	921	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1978	-2.59	0.57	12	0.02	-901.00	4090.00	3140	20240103	-25.64	2235	20230726	4.47	3140	-25.64	20240103	2295	1.74	20240725	3140	-25.64	20240103	2235	4.47	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
41	20240725	090332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2340	-10	5	-0.43	1003800	432	1.46	2335	2345	2320	3055	1645	2350	2323.61	1.69	0	-6	2426	2387	2361	2322	2296	2375	2310	424	705	500	1730	5	1	84702850	1982	-2.60	0.57	12	0.00	-901.00	4090.00	3140	20240103	-25.48	2235	20230726	4.70	3140	-25.48	20240103	2320	0.86	20240725	3140	-25.48	20240103	2235	4.70	20230726	0.11	N	019680	500	423 억		1430665	N	N	5	N	00	N
42	20240724	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	-40	5	-1.67	69759380	29666	80.07	2375	2400	2335	3105	1675	2390	2351.49	1.69	0	-2807	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	1991	-2.61	0.57	12	0.04	-901.00	4090.00	3140	20240103	-25.16	2235	20230726	5.15	3140	-25.16	20240103	2335	0.64	20240724	3140	-25.16	20240103	2235	5.15	20230726	0.11	N	019680	500	423 억		1433663	N	N	5	N	00	N
43	20240724	150335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	-40	5	-1.67	58194720	24729	66.74	2375	2400	2335	3105	1675	2390	2353.30	1.69	0	-2053	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	1991	-2.61	0.57	12	0.03	-901.00	4090.00	3140	20240103	-25.16	2235	20230726	5.15	3140	-25.16	20240103	2335	0.64	20240724	3140	-25.16	20240103	2235	5.15	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
44	20240724	140336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2340	-50	5	-2.09	36651020	15533	41.92	2375	2400	2340	3105	1675	2390	2359.56	1.69	0	-1367	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	1982	-2.60	0.57	12	0.02	-901.00	4090.00	3140	20240103	-25.48	2235	20230726	4.70	3140	-25.48	20240103	2340	0.00	20240724	3140	-25.48	20240103	2235	4.70	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
45	20240724	130332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	-25	5	-1.05	24759355	10463	28.24	2375	2400	2355	3105	1675	2390	2366.37	1.69	0	-1124	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	2003	-2.62	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.68	2235	20230726	5.82	3140	-24.68	20240103	2350	0.64	20240723	3140	-24.68	20240103	2235	5.82	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
46	20240724	120336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	-30	5	-1.26	16165330	6820	18.41	2375	2400	2360	3105	1675	2390	2370.28	1.69	0	-710	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	1999	-2.62	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.84	2235	20230726	5.59	3140	-24.84	20240103	2350	0.43	20240723	3140	-24.84	20240103	2235	5.59	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
47	20240724	110334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	-25	5	-1.05	9293290	3914	10.56	2375	2400	2360	3105	1675	2390	2374.37	1.69	0	-192	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	2003	-2.62	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.68	2235	20230726	5.82	3140	-24.68	20240103	2350	0.64	20240723	3140	-24.68	20240103	2235	5.82	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
48	20240724	100333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	-20	5	-0.84	6286110	2643	7.13	2375	2400	2360	3105	1675	2390	2378.40	1.69	0	60	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	2007	-2.63	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.52	2235	20230726	6.04	3140	-24.52	20240103	2350	0.85	20240723	3140	-24.52	20240103	2235	6.04	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
49	20240724	090333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	0	3	0.00	90295	38	0.10	2375	2390	2375	3105	1675	2390	2376.18	1.69	0	-6	2436	2412	2381	2357	2326	2425	2370	424	715	500	1760	5	1	84702850	2024	-2.65	0.58	12	0.00	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2350	1.70	20240723	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1433663	N	N	14	N	00	N
50	20240723	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	10	2	0.42	87549115	36981	101.58	2380	2405	2350	3090	1670	2380	2367.41	1.70	0	-2366	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2024	-2.65	0.58	12	0.04	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2350	1.70	20240723	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1436007	N	N	14	N	00	N
51	20240723	150338	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	-15	5	-0.63	70830940	29890	82.10	2380	2405	2350	3090	1670	2380	2369.72	1.70	0	-1906	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2003	-2.62	0.58	12	0.04	-901.00	4090.00	3140	20240103	-24.68	2235	20230726	5.82	3140	-24.68	20240103	2350	0.64	20240723	3140	-24.68	20240103	2235	5.82	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
52	20240723	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2355	-25	5	-1.05	61743680	26047	71.55	2380	2405	2350	3090	1670	2380	2370.47	1.70	0	-1515	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	1995	-2.61	0.58	12	0.03	-901.00	4090.00	3140	20240103	-25.00	2235	20230726	5.37	3140	-25.00	20240103	2350	0.21	20240723	3140	-25.00	20240103	2235	5.37	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
53	20240723	130329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	-15	5	-0.63	36392755	15307	42.05	2380	2405	2360	3090	1670	2380	2377.52	1.70	0	-1111	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2003	-2.62	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.68	2235	20230726	5.82	3140	-24.68	20240103	2355	0.42	20240422	3140	-24.68	20240103	2235	5.82	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
54	20240723	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	-10	5	-0.42	34593670	14548	39.96	2380	2405	2360	3090	1670	2380	2377.90	1.70	0	-1021	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2007	-2.63	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.52	2235	20230726	6.04	3140	-24.52	20240103	2355	0.64	20240422	3140	-24.52	20240103	2235	6.04	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
55	20240723	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	-10	5	-0.42	29885950	12561	34.50	2380	2405	2360	3090	1670	2380	2379.27	1.70	0	-767	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2007	-2.63	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.52	2235	20230726	6.04	3140	-24.52	20240103	2355	0.64	20240422	3140	-24.52	20240103	2235	6.04	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
56	20240723	100331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	0	3	0.00	18947750	7972	21.90	2380	2380	2360	3090	1670	2380	2376.79	1.70	0	-331	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2016	-2.64	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240422	3140	-24.20	20240103	2235	6.49	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
57	20240723	090332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	-5	5	-0.21	271300	114	0.31	2380	2380	2375	3090	1670	2380	2379.82	1.70	0	-18	2536	2457	2406	2327	2276	2432	2302	424	710	500	1760	5	1	84702850	2012	-2.64	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.36	2235	20230726	6.26	3140	-24.36	20240103	2355	0.85	20240422	3140	-24.36	20240103	2235	6.26	20230726	0.11	N	019680	500	423 억		1436007	N	N	0	N	00	N
58	20240722	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-20	5	-0.83	86035015	36306	163.64	2385	2485	2355	3120	1680	2400	2369.72	1.70	0	-1079	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2016	-2.64	0.58	12	0.04	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240722	3140	-24.20	20240103	2235	6.49	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
59	20240722	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	-25	5	-1.04	84175450	35524	160.12	2385	2485	2355	3120	1680	2400	2369.54	1.70	0	-762	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2012	-2.64	0.58	12	0.04	-901.00	4090.00	3140	20240103	-24.36	2235	20230726	6.26	3140	-24.36	20240103	2355	0.85	20240722	3140	-24.36	20240103	2235	6.26	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
60	20240722	140333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	-40	5	-1.67	67568875	28484	128.39	2385	2485	2355	3120	1680	2400	2372.17	1.70	0	-662	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	1999	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.84	2235	20230726	5.59	3140	-24.84	20240103	2355	0.21	20240722	3140	-24.84	20240103	2235	5.59	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
61	20240722	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-20	5	-0.83	33066595	13883	62.58	2385	2485	2365	3120	1680	2400	2381.80	1.70	0	-873	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2016	-2.64	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240422	3140	-24.20	20240103	2235	6.49	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
62	20240722	120329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-15	5	-0.62	30967315	12999	58.59	2385	2485	2365	3120	1680	2400	2382.28	1.70	0	-746	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
63	20240722	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-10	5	-0.42	23805245	9991	45.03	2385	2485	2365	3120	1680	2400	2382.67	1.70	0	-273	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
64	20240722	100330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-10	5	-0.42	7341990	3055	13.77	2385	2485	2385	3120	1680	2400	2403.27	1.70	0	-161	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2024	-2.65	0.58	12	0.00	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
65	20240722	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-5	5	-0.21	312655	131	0.59	2385	2395	2385	3120	1680	2400	2386.68	1.70	0	31	2446	2422	2401	2377	2356	2412	2367	424	720	500	1770	5	1	84702850	2029	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.11	N	019680	500	423 억		1437008	N	N	0	N	00	N
66	20240719	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-30	5	-1.23	53138685	22146	51.22	2415	2425	2380	3155	1705	2430	2399.47	1.70	0	-725	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
67	20240719	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-20	5	-0.82	37224335	15527	35.91	2415	2425	2380	3155	1705	2430	2397.39	1.70	0	-698	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
68	20240719	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-45	5	-1.85	32666335	13622	31.50	2415	2425	2380	3155	1705	2430	2398.06	1.70	0	-357	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
69	20240719	130324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-40	5	-1.65	28066235	11693	27.04	2415	2425	2385	3155	1705	2430	2400.26	1.70	0	-164	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
70	20240719	120324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-30	5	-1.23	22556440	9386	21.71	2415	2425	2395	3155	1705	2430	2403.20	1.70	0	55	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
71	20240719	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-30	5	-1.23	20438750	8502	19.66	2415	2425	2395	3155	1705	2430	2403.99	1.70	0	55	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
72	20240719	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-10	5	-0.41	1078670	446	1.03	2415	2425	2410	3155	1705	2430	2418.54	1.70	0	49	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
73	20240719	090336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-20	5	-0.82	43435	18	0.04	2415	2415	2410	3155	1705	2430	2413.06	1.70	0	0	2466	2447	2416	2397	2366	2457	2407	424	725	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1437694	N	N	0	N	00	N
74	20240718	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	2430	15	2	0.62	103523280	43228	198.26	2400	2435	2385	3135	1695	2415	2394.82	1.70	0	-2396	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2058	-2.70	0.59	12	0.05	-901.00	4090.00	3140	20240103	-22.61	2235	20230726	8.72	3140	-22.61	20240103	2355	3.18	20240422	3140	-22.61	20240103	2235	8.72	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
75	20240718	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2425	10	2	0.41	96728615	40414	185.35	2400	2435	2385	3135	1695	2415	2393.44	1.70	0	-2091	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2054	-2.69	0.59	12	0.05	-901.00	4090.00	3140	20240103	-22.77	2235	20230726	8.50	3140	-22.77	20240103	2355	2.97	20240422	3140	-22.77	20240103	2235	8.50	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
76	20240718	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-15	5	-0.62	34328190	14332	65.73	2400	2435	2385	3135	1695	2415	2395.21	1.70	0	-1351	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2033	-2.66	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
77	20240718	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-25	5	-1.04	23163375	9668	44.34	2400	2435	2390	3135	1695	2415	2395.88	1.70	0	-891	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
78	20240718	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	0	3	0.00	6855630	2851	13.08	2400	2435	2390	3135	1695	2415	2404.64	1.70	0	-434	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
79	20240718	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	0	3	0.00	3152370	1308	6.00	2400	2435	2390	3135	1695	2415	2410.07	1.70	0	-224	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
80	20240718	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	5	2	0.21	2155960	895	4.10	2400	2435	2390	3135	1695	2415	2408.89	1.70	0	-132	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
81	20240718	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	20	2	0.83	146425	61	0.28	2400	2435	2395	3135	1695	2415	2400.41	1.70	0	-2	2435	2425	2410	2400	2385	2430	2405	424	720	500	1780	5	1	84702850	2063	-2.70	0.60	12	0.00	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.11	N	019680	500	423 억		1440010	N	N	0	N	00	N
82	20240717	160334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-5	5	-0.21	52545190	21802	183.38	2395	2420	2395	3145	1695	2420	2410.11	1.70	0	-2033	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2046	-2.68	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
83	20240717	150338	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-10	5	-0.41	44959725	18655	156.91	2395	2420	2395	3145	1695	2420	2410.06	1.70	0	-1769	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
84	20240717	140336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-5	5	-0.21	29174090	12105	101.82	2395	2420	2395	3145	1695	2420	2410.09	1.70	0	-1365	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2046	-2.68	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
85	20240717	130337	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-5	5	-0.21	19511800	8096	68.10	2395	2420	2395	3145	1695	2420	2410.05	1.70	0	-1109	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2046	-2.68	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
86	20240717	120337	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	5806315	2410	20.27	2395	2420	2395	3145	1695	2420	2409.26	1.70	0	-409	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
87	20240717	110336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	4889980	2029	17.07	2395	2420	2395	3145	1695	2420	2410.04	1.70	0	-409	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
88	20240717	100335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	0	3	0.00	1985555	824	6.93	2395	2420	2395	3145	1695	2420	2409.65	1.70	0	-259	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
89	20240717	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-25	5	-1.03	526900	220	1.85	2395	2395	2395	3145	1695	2420	2395.00	1.70	0	65	2453	2436	2413	2396	2373	2425	2385	424	725	500	1790	5	1	84702850	2029	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.11	N	019680	500	423 억		1442162	N	N	18	N	00	N
90	20240716	160337	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-20	5	-0.82	27612800	11492	61.59	2430	2430	2390	3170	1710	2440	2402.78	1.71	0	-2592	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2050	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1444622	N	N	18	N	00	N
91	20240716	150340	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-20	5	-0.82	26067300	10852	58.16	2430	2430	2390	3170	1710	2440	2402.07	1.71	0	-2254	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2050	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
92	20240716	140339	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-20	5	-0.82	25025370	10418	55.83	2430	2430	2390	3170	1710	2440	2402.13	1.71	0	-1871	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2050	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
93	20240716	130339	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-40	5	-1.64	22407155	9334	50.02	2430	2430	2390	3170	1710	2440	2400.60	1.71	0	-1609	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
94	20240716	120338	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-40	5	-1.64	19895940	8292	44.44	2430	2430	2390	3170	1710	2440	2399.41	1.71	0	-1274	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
95	20240716	110339	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-25	5	-1.02	18774130	7825	41.93	2430	2430	2390	3170	1710	2440	2399.25	1.71	0	-987	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2046	-2.68	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
96	20240716	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-25	5	-1.02	1941155	805	4.31	2430	2430	2405	3170	1710	2440	2411.37	1.71	0	-422	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
97	20240716	090337	57	100.00	KOSPI		서비스업	N	N	N	N		N	2425	-15	5	-0.61	53410	22	0.12	2430	2430	2425	3170	1710	2440	2427.73	1.71	0	-20	2470	2455	2425	2410	2380	2462	2417	424	730	500	1800	5	1	84702850	2054	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.77	2235	20230726	8.50	3140	-22.77	20240103	2355	2.97	20240422	3140	-22.77	20240103	2235	8.50	20230726	0.11	N	019680	500	423 억		1444622	N	N	39	N	00	N
98	20240715	160333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	20	2	0.83	44991895	18660	81.16	2420	2440	2395	3145	1695	2420	2411.13	1.71	0	-626	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1445171	N	N	39	N	00	N
99	20240715	150335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-10	5	-0.41	18501165	7705	33.51	2420	2420	2395	3145	1695	2420	2401.19	1.71	0	-987	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
100	20240715	140334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-25	5	-1.03	12858300	5357	23.30	2420	2420	2395	3145	1695	2420	2400.28	1.71	0	-832	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2029	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
101	20240715	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	4920725	2047	8.90	2420	2420	2400	3145	1695	2420	2403.87	1.71	0	-483	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
102	20240715	120335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	3114255	1295	5.63	2420	2420	2400	3145	1695	2420	2404.83	1.71	0	-348	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
103	20240715	110335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	2957535	1230	5.35	2420	2420	2400	3145	1695	2420	2404.50	1.71	0	-334	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
104	20240715	100336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	861010	357	1.55	2420	2420	2400	3145	1695	2420	2411.79	1.71	0	-164	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
105	20240715	090335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	0	3	0.00	33880	14	0.06	2420	2420	2420	3145	1695	2420	2420.00	1.71	0	-2	2506	2462	2416	2372	2326	2485	2395	424	725	500	1790	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1445171	N	N	270	N	00	N
106	20240712	160332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	0	3	0.00	54941640	22993	149.11	2415	2460	2370	3145	1695	2420	2389.49	1.71	0	-1222	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2050	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1448612	N	N	270	N	00	N
107	20240712	150334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	46161200	19355	125.52	2415	2460	2370	3145	1695	2420	2384.98	1.71	0	-2018	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
108	20240712	140336	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-35	5	-1.45	37615110	15773	102.29	2415	2460	2370	3145	1695	2420	2384.78	1.71	0	-1672	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
109	20240712	130333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-35	5	-1.45	36881920	15465	100.29	2415	2460	2370	3145	1695	2420	2384.86	1.71	0	-1551	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
110	20240712	120334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-40	5	-1.65	34820045	14598	94.67	2415	2460	2370	3145	1695	2420	2385.26	1.71	0	-1274	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2016	-2.64	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240422	3140	-24.20	20240103	2235	6.49	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
111	20240712	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-40	5	-1.65	30982595	12985	84.21	2415	2460	2370	3145	1695	2420	2386.03	1.71	0	-1041	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2016	-2.64	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240422	3140	-24.20	20240103	2235	6.49	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
112	20240712	100334	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-30	5	-1.24	22883775	9583	62.15	2415	2460	2370	3145	1695	2420	2387.96	1.71	0	-581	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
113	20240712	090333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	873740	362	2.35	2415	2415	2400	3145	1695	2420	2413.65	1.71	0	-3	2463	2441	2418	2396	2373	2430	2385	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1448612	N	N	159	N	00	N
114	20240711	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-30	5	-1.22	37117880	15420	50.20	2425	2440	2395	3185	1715	2450	2407.04	1.71	0	-1348	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2050	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1449809	N	N	159	N	00	N
115	20240711	150335	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-30	5	-1.22	31890550	13257	43.16	2425	2440	2395	3185	1715	2450	2405.56	1.71	0	-959	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2050	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
116	20240711	140333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-40	5	-1.63	29742940	12366	40.26	2425	2440	2395	3185	1715	2450	2405.22	1.71	0	-596	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
117	20240711	130333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-40	5	-1.63	28743545	11950	38.90	2425	2440	2395	3185	1715	2450	2405.32	1.71	0	-478	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
118	20240711	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-50	5	-2.04	28548335	11869	38.64	2425	2440	2395	3185	1715	2450	2405.29	1.71	0	-408	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
119	20240711	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-40	5	-1.63	27635185	11489	37.40	2425	2440	2395	3185	1715	2450	2405.36	1.71	0	-39	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
120	20240711	100331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-45	5	-1.84	21790665	9062	29.50	2425	2440	2395	3185	1715	2450	2404.62	1.71	0	31	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2037	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
121	20240711	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-10	5	-0.41	33980	14	0.05	2425	2440	2425	3185	1715	2450	2427.14	1.71	0	0	2520	2485	2445	2410	2370	2465	2390	424	735	500	1810	5	1	84702850	2067	-2.71	0.60	12	0.00	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.11	N	019680	500	423 억		1449809	N	N	72	N	00	N
122	20240710	160331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2450	10	2	0.41	74758350	30719	68.06	2460	2480	2405	3170	1710	2440	2433.59	1.72	0	-3026	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2075	-2.72	0.60	12	0.04	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.10	N	019680	500	423 억		1452773	N	N	72	N	00	N
123	20240710	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-30	5	-1.23	66983930	27509	60.95	2460	2480	2405	3170	1710	2440	2434.98	1.72	0	-2853	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2041	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
124	20240710	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	-20	5	-0.82	52395620	21463	47.56	2460	2480	2415	3170	1710	2440	2441.21	1.72	0	-2616	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2050	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
125	20240710	130331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	0	3	0.00	39762640	16238	35.98	2460	2480	2425	3170	1710	2440	2448.74	1.72	0	-2544	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
126	20240710	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	0	3	0.00	37935490	15486	34.31	2460	2480	2430	3170	1710	2440	2449.66	1.72	0	-2458	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
127	20240710	110333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	0	3	0.00	37461540	15291	33.88	2460	2480	2430	3170	1710	2440	2449.91	1.72	0	-2403	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
128	20240710	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2430	-10	5	-0.41	36330190	14826	32.85	2460	2480	2430	3170	1710	2440	2450.44	1.72	0	-2294	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2058	-2.70	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.61	2235	20230726	8.72	3140	-22.61	20240103	2355	3.18	20240422	3140	-22.61	20240103	2235	8.72	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
129	20240710	090331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	20	2	0.82	6234720	2535	5.62	2460	2460	2440	3170	1710	2440	2459.46	1.72	0	-1971	2486	2462	2431	2407	2376	2475	2420	424	730	500	1800	5	1	84702850	2084	-2.73	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.10	N	019680	500	423 억		1452773	N	N	64	N	00	N
130	20240709	160331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	60	2	2.52	109787510	45122	72.81	2435	2455	2400	3090	1670	2380	2433.13	1.72	0	-626	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2067	-2.71	0.60	12	0.05	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1453343	N	N	64	N	00	N
131	20240709	150331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	60	2	2.52	107846275	44323	71.52	2435	2455	2400	3090	1670	2380	2433.19	1.72	0	-861	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2067	-2.71	0.60	12	0.05	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
132	20240709	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	60	2	2.52	106080975	43596	70.35	2435	2455	2400	3090	1670	2380	2433.27	1.72	0	-933	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2067	-2.71	0.60	12	0.05	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
133	20240709	130332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	65	2	2.73	93613415	38455	62.05	2435	2455	2400	3090	1670	2380	2434.36	1.72	0	-1071	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2071	-2.71	0.60	12	0.05	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
134	20240709	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	55	2	2.31	71521750	29405	47.45	2435	2455	2400	3090	1670	2380	2432.30	1.72	0	-1089	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.03	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
135	20240709	110331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2430	50	2	2.10	57908240	23824	38.44	2435	2450	2400	3090	1670	2380	2430.67	1.72	0	-1295	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.61	2235	20230726	8.72	3140	-22.61	20240103	2355	3.18	20240422	3140	-22.61	20240103	2235	8.72	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
136	20240709	100332	57	100.00	KOSPI		서비스업	N	N	N	N		N	2450	70	2	2.94	40069625	16480	26.59	2435	2450	2400	3090	1670	2380	2431.41	1.72	0	-1810	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2075	-2.72	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
137	20240709	090331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	40	2	1.68	10292180	4235	6.83	2435	2435	2400	3090	1670	2380	2430.27	1.72	0	-1197	2476	2427	2396	2347	2316	2452	2372	424	710	500	1760	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1453343	N	N	75	N	00	N
138	20240708	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-5	5	-0.21	146743470	61314	70.86	2365	2445	2365	3100	1670	2385	2393.45	1.71	0	1179	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2016	-2.64	0.58	12	0.07	-901.00	4090.00	3140	20240103	-24.20	2235	20230726	6.49	3140	-24.20	20240103	2355	1.06	20240422	3140	-24.20	20240103	2235	6.49	20230726	0.10	N	019680	500	423 억		1452006	N	N	75	N	00	N
139	20240708	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	0	3	0.00	140509695	58698	67.83	2365	2445	2365	3100	1670	2385	2393.93	1.71	0	1193	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2020	-2.65	0.58	12	0.07	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
140	20240708	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	5	2	0.21	137110625	57277	66.19	2365	2445	2365	3100	1670	2385	2393.97	1.71	0	1194	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2024	-2.65	0.58	12	0.07	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
141	20240708	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	10	2	0.42	117326055	48986	56.61	2365	2445	2365	3100	1670	2385	2395.30	1.71	0	889	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
142	20240708	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	10	2	0.42	103690670	43287	50.02	2365	2445	2365	3100	1670	2385	2395.67	1.71	0	345	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
143	20240708	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	10	2	0.42	72783875	30469	35.21	2365	2445	2365	3100	1670	2385	2388.91	1.71	0	1406	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
144	20240708	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	5	2	0.21	26005025	10930	12.63	2365	2400	2365	3100	1670	2385	2378.65	1.71	0	1528	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	2235	20230726	6.94	3140	-23.89	20240103	2355	1.49	20240422	3140	-23.89	20240103	2235	6.94	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
145	20240708	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	15	2	0.63	16379535	6895	7.97	2365	2400	2365	3100	1670	2385	2373.97	1.71	0	1579	2511	2447	2416	2352	2321	2432	2337	424	715	500	1760	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1452006	N	N	316	N	00	N
146	20240705	160327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2385	-35	5	-1.45	207784060	86532	701.40	2420	2480	2385	3145	1695	2420	2401.24	1.71	0	3018	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2020	-2.65	0.58	12	0.10	-901.00	4090.00	3140	20240103	-24.04	2235	20230726	6.71	3140	-24.04	20240103	2355	1.27	20240422	3140	-24.04	20240103	2235	6.71	20230726	0.10	N	019680	500	423 억		1449168	N	N	316	N	00	N
147	20240705	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	190005850	79089	641.07	2420	2480	2385	3145	1695	2420	2402.43	1.71	0	7117	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.09	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
148	20240705	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	185811295	77334	626.85	2420	2480	2385	3145	1695	2420	2402.71	1.71	0	7251	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.09	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
149	20240705	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-20	5	-0.83	184032245	76594	620.85	2420	2480	2385	3145	1695	2420	2402.70	1.71	0	7454	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2033	-2.66	0.59	12	0.09	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
150	20240705	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-25	5	-1.03	179127515	74549	604.27	2420	2480	2385	3145	1695	2420	2402.82	1.71	0	7480	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2029	-2.66	0.59	12	0.09	-901.00	4090.00	3140	20240103	-23.73	2235	20230726	7.16	3140	-23.73	20240103	2355	1.70	20240422	3140	-23.73	20240103	2235	7.16	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
151	20240705	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-10	5	-0.41	171439265	71339	578.25	2420	2480	2385	3145	1695	2420	2403.16	1.71	0	7481	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
152	20240705	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-15	5	-0.62	9777835	4068	32.97	2420	2420	2400	3145	1695	2420	2403.60	1.71	0	199	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
153	20240705	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-5	5	-0.21	496095	205	1.66	2420	2420	2415	3145	1695	2420	2419.98	1.71	0	0	2450	2435	2415	2400	2380	2442	2407	424	725	500	1790	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.10	N	019680	500	423 억		1449168	N	N	88	N	00	N
154	20240704	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	5	2	0.21	29638175	12327	17.32	2415	2430	2395	3135	1695	2415	2403.33	1.71	0	-2	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1449170	N	N	88	N	00	N
155	20240704	150328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	0	3	0.00	26555630	11053	15.53	2415	2430	2395	3135	1695	2415	2402.57	1.71	0	0	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2046	-2.68	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
156	20240704	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-15	5	-0.62	20788100	8652	12.16	2415	2430	2395	3135	1695	2415	2402.69	1.71	0	222	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
157	20240704	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-5	5	-0.21	17636930	7340	10.31	2415	2430	2395	3135	1695	2415	2402.85	1.71	0	32	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
158	20240704	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2430	15	2	0.62	15138045	6300	8.85	2415	2430	2395	3135	1695	2415	2402.86	1.71	0	0	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2058	-2.70	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.61	2235	20230726	8.72	3140	-22.61	20240103	2355	3.18	20240422	3140	-22.61	20240103	2235	8.72	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
159	20240704	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	5	2	0.21	8385920	3491	4.90	2415	2420	2400	3135	1695	2415	2402.15	1.71	0	0	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
160	20240704	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2420	5	2	0.21	1792975	745	1.05	2415	2420	2400	3135	1695	2415	2406.68	1.71	0	0	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.93	2235	20230726	8.28	3140	-22.93	20240103	2355	2.76	20240422	3140	-22.93	20240103	2235	8.28	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
161	20240704	090327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	0	3	0.00	0	0	0.00	0	0	0	3135	1695	2415	0.00	1.71	0	0	2468	2441	2418	2391	2368	2430	2380	424	720	500	1780	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.10	N	019680	500	423 억		1449170	N	N	72	N	00	N
162	20240703	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-20	5	-0.82	171212575	71174	357.68	2430	2445	2395	3165	1705	2435	2405.55	1.71	0	1284	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2046	-2.68	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.10	N	019680	500	423 억		1448056	N	N	72	N	00	N
163	20240703	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-30	5	-1.23	170105910	70715	355.37	2430	2445	2395	3165	1705	2435	2405.51	1.71	0	1405	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2037	-2.67	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
164	20240703	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-35	5	-1.44	143466730	59625	299.64	2430	2445	2395	3165	1705	2435	2406.15	1.71	0	1912	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2033	-2.66	0.59	12	0.07	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
165	20240703	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-25	5	-1.03	141140615	58657	294.77	2430	2445	2395	3165	1705	2435	2406.20	1.71	0	2208	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2041	-2.67	0.59	12	0.07	-901.00	4090.00	3140	20240103	-23.25	2235	20230726	7.83	3140	-23.25	20240103	2355	2.34	20240422	3140	-23.25	20240103	2235	7.83	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
166	20240703	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-20	5	-0.82	129620510	53872	270.73	2430	2445	2395	3165	1705	2435	2406.08	1.71	0	2810	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2046	-2.68	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.09	2235	20230726	8.05	3140	-23.09	20240103	2355	2.55	20240422	3140	-23.09	20240103	2235	8.05	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
167	20240703	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	-35	5	-1.44	126854075	52724	264.96	2430	2445	2395	3165	1705	2435	2406.00	1.71	0	3334	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2033	-2.66	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.57	2235	20230726	7.38	3140	-23.57	20240103	2355	1.91	20240422	3140	-23.57	20240103	2235	7.38	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
168	20240703	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-30	5	-1.23	105135030	43686	219.54	2430	2445	2395	3165	1705	2435	2406.61	1.71	0	3524	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2037	-2.67	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.41	2235	20230726	7.61	3140	-23.41	20240103	2355	2.12	20240422	3140	-23.41	20240103	2235	7.61	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
169	20240703	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	10	2	0.41	175200	72	0.36	2430	2445	2430	3165	1705	2435	2433.33	1.71	0	0	2478	2456	2443	2421	2408	2450	2415	424	730	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.00	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.10	N	019680	500	423 억		1448056	N	N	86	N	00	N
170	20240702	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	-5	5	-0.20	48432065	19899	38.60	2440	2465	2430	3170	1710	2440	2433.89	1.71	0	-919	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2063	-2.70	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.10	N	019680	500	423 억		1448975	N	N	86	N	00	N
171	20240702	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	0	3	0.00	27576770	11317	21.96	2440	2465	2430	3170	1710	2440	2436.76	1.71	0	-971	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
172	20240702	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	5	2	0.20	19475140	7989	15.50	2440	2465	2430	3170	1710	2440	2437.74	1.71	0	-1013	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
173	20240702	130326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	0	3	0.00	17918810	7350	14.26	2440	2465	2430	3170	1710	2440	2437.93	1.71	0	-626	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
174	20240702	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	5	2	0.20	12375115	5074	9.84	2440	2465	2430	3170	1710	2440	2438.93	1.71	0	-656	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
175	20240702	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2445	5	2	0.20	7373335	3020	5.86	2440	2465	2430	3170	1710	2440	2441.50	1.71	0	-671	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.00	-901.00	4090.00	3140	20240103	-22.13	2235	20230726	9.40	3140	-22.13	20240103	2355	3.82	20240422	3140	-22.13	20240103	2235	9.40	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
176	20240702	100326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2450	10	2	0.41	5154750	2111	4.10	2440	2465	2430	3170	1710	2440	2441.85	1.71	0	-699	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.97	2235	20230726	9.62	3140	-21.97	20240103	2355	4.03	20240422	3140	-21.97	20240103	2235	9.62	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
177	20240702	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2465	25	2	1.02	363825	149	0.29	2440	2465	2435	3170	1710	2440	2441.78	1.71	0	-41	2500	2470	2450	2420	2400	2460	2410	424	730	500	1800	5	1	84702850	2088	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.50	2235	20230726	10.29	3140	-21.50	20240103	2355	4.67	20240422	3140	-21.50	20240103	2235	10.29	20230726	0.10	N	019680	500	423 억		1448975	N	N	94	N	00	N
178	20240701	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-20	5	-0.81	125729525	51546	105.50	2460	2480	2430	3195	1725	2460	2439.17	1.71	0	-297	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2067	-2.71	0.60	12	0.06	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1449272	N	N	94	N	00	N
179	20240701	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	-25	5	-1.02	49757140	20405	41.76	2460	2480	2430	3195	1725	2460	2438.48	1.71	0	-273	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2063	-2.70	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
180	20240701	140325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-20	5	-0.81	43893760	18001	36.84	2460	2480	2430	3195	1725	2460	2438.41	1.71	0	-238	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
181	20240701	130325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-20	5	-0.81	43016015	17641	36.11	2460	2480	2430	3195	1725	2460	2438.41	1.71	0	-216	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
182	20240701	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	-20	5	-0.81	38196840	15660	32.05	2460	2480	2430	3195	1725	2460	2439.13	1.71	0	-197	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	2235	20230726	9.17	3140	-22.29	20240103	2355	3.61	20240422	3140	-22.29	20240103	2235	9.17	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
183	20240701	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	-25	5	-1.02	31278925	12819	26.24	2460	2480	2430	3195	1725	2460	2440.04	1.71	0	-158	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2063	-2.70	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
184	20240701	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2435	-25	5	-1.02	24594695	10072	20.62	2460	2480	2430	3195	1725	2460	2441.89	1.71	0	-122	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2063	-2.70	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.45	2235	20230726	8.95	3140	-22.45	20240103	2355	3.40	20240422	3140	-22.45	20240103	2235	8.95	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N
185	20240701	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	0	3	0.00	2460	1	0.00	2460	2460	2460	3195	1725	2460	2460.00	1.71	0	-1	2496	2477	2456	2437	2416	2467	2427	424	735	500	1820	5	1	84702850	2084	-2.73	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.66	2235	20230726	10.07	3140	-21.66	20240103	2355	4.46	20240422	3140	-21.66	20240103	2235	10.07	20230726	0.10	N	019680	500	423 억		1449272	N	N	64	N	00	N