KissMeData/023590/price/prices-20240701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	110	2	0.59	343594230	18521	121.18	18530	18650	18420	24050	12960	18510	18551.60	23.21	-2171	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8354	3.70	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.23	N	023590	500	224 억	10411731	N	N	6	N	N
3	20240731	150350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	50	2	0.27	304427030	16413	107.39	18530	18650	18420	24050	12960	18510	18547.92	23.21	-1161	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8327	3.68	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
4	20240731	140352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	90	2	0.49	258999150	13968	91.39	18530	18650	18420	24050	12960	18510	18542.32	23.21	-517	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8345	3.69	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	17300	7.51	20240118	24650	-24.54	20240213	15950	16.61	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
5	20240731	130351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	120	2	0.65	215467780	11626	76.07	18530	18650	18420	24050	12960	18510	18533.27	23.21	-848	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8359	3.70	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.42	15950	20231024	16.80	24650	-24.42	20240213	17300	7.69	20240118	24650	-24.42	20240213	15950	16.80	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
6	20240731	120353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18580	70	2	0.38	190499330	10284	67.29	18530	18620	18420	24050	12960	18510	18523.86	23.21	-872	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8336	3.69	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.62	15950	20231024	16.49	24650	-24.62	20240213	17300	7.40	20240118	24650	-24.62	20240213	15950	16.49	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
7	20240731	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	20	2	0.11	132913610	7180	46.98	18530	18620	18420	24050	12960	18510	18511.64	23.21	45	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8314	3.68	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	17300	7.11	20240118	24650	-24.83	20240213	15950	16.18	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
8	20240731	100350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18580	70	2	0.38	99300620	5369	35.13	18530	18620	18420	24050	12960	18510	18495.18	23.21	84	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8336	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.62	15950	20231024	16.49	24650	-24.62	20240213	17300	7.40	20240118	24650	-24.62	20240213	15950	16.49	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
9	20240731	090346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	100	2	0.54	39264110	2122	13.88	18530	18620	18470	24050	12960	18510	18503.35	23.21	-181	18983	18746	18613	18376	18243	18680	18310	224	5540	500	13690	10	1	44866617	8350	3.69	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.23	N	023590	500	224 억	10411731	N	N	533	N	N
10	20240730	160340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18510	-310	5	-1.65	283613040	15264	26.17	18830	18850	18480	24450	13180	18820	18580.52	23.22	-4876	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8305	3.67	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	17300	6.99	20240118	24650	-24.91	20240213	15950	16.05	20231024	0.25	N	023590	500	224 억	10417014	N	N	533	N	N
11	20240730	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18550	-270	5	-1.43	226333620	12169	20.87	18830	18850	18500	24450	13180	18820	18599.20	23.22	-3760	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8323	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.75	15950	20231024	16.30	24650	-24.75	20240213	17300	7.23	20240118	24650	-24.75	20240213	15950	16.30	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
12	20240730	140341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	-220	5	-1.17	114681630	6153	10.55	18830	18850	18500	24450	13180	18820	18638.33	23.22	-2227	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8345	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	17300	7.51	20240118	24650	-24.54	20240213	15950	16.61	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
13	20240730	130346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-180	5	-0.96	90412020	4848	8.31	18830	18850	18500	24450	13180	18820	18649.34	23.22	-1337	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8363	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
14	20240730	120345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-200	5	-1.06	88120060	4725	8.10	18830	18850	18500	24450	13180	18820	18649.75	23.22	-1337	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8354	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
15	20240730	110346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	-210	5	-1.12	82106360	4402	7.55	18830	18850	18500	24450	13180	18820	18652.06	23.22	-1280	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8350	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
16	20240730	100346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18670	-150	5	-0.80	69471500	3724	6.39	18830	18850	18500	24450	13180	18820	18655.08	23.22	-946	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8377	3.71	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.26	15950	20231024	17.05	24650	-24.26	20240213	17300	7.92	20240118	24650	-24.26	20240213	15950	17.05	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
17	20240730	090347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-90	5	-0.48	4324340	230	0.39	18830	18850	18730	24450	13180	18820	18801.48	23.22	-113	19153	18986	18653	18486	18153	19070	18570	224	5630	500	13920	10	1	44866617	8404	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.25	N	023590	500	224 억	10417014	N	N	81	N	N
18	20240729	160343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18820	600	2	3.29	1089173640	58299	210.39	18380	18820	18320	23650	12760	18220	18682.54	23.20	10133	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8444	3.74	0.33	12	0.13	5037.00	56391.00	24650	20240213	-23.65	15950	20231024	17.99	24650	-23.65	20240213	17300	8.79	20240118	24650	-23.65	20240213	15950	17.99	20231024	0.25	N	023590	500	224 억	10408533	N	N	81	N	N
19	20240729	150344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18820	600	2	3.29	1060107380	56754	204.81	18380	18820	18320	23650	12760	18220	18678.99	23.20	10188	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8444	3.74	0.33	12	0.13	5037.00	56391.00	24650	20240213	-23.65	15950	20231024	17.99	24650	-23.65	20240213	17300	8.79	20240118	24650	-23.65	20240213	15950	17.99	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
20	20240729	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18780	560	2	3.07	964459300	51669	186.46	18380	18820	18320	23650	12760	18220	18666.11	23.20	11136	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8426	3.73	0.33	12	0.12	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
21	20240729	130352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	580	2	3.18	872908170	46795	168.87	18380	18810	18320	23650	12760	18220	18653.88	23.20	12181	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8435	3.73	0.33	12	0.10	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
22	20240729	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	520	2	2.85	800620170	42947	154.99	18380	18790	18320	23650	12760	18220	18642.05	23.20	12144	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8408	3.72	0.33	12	0.10	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
23	20240729	110345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	490	2	2.69	669743120	35963	129.78	18380	18730	18320	23650	12760	18220	18623.12	23.20	11091	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8395	3.71	0.33	12	0.08	5037.00	56391.00	24650	20240213	-24.10	15950	20231024	17.30	24650	-24.10	20240213	17300	8.15	20240118	24650	-24.10	20240213	15950	17.30	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
24	20240729	100344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18550	330	2	1.81	442817650	23815	85.94	18380	18720	18320	23650	12760	18220	18594.06	23.20	8082	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8323	3.68	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.75	15950	20231024	16.30	24650	-24.75	20240213	17300	7.23	20240118	24650	-24.75	20240213	15950	16.30	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
25	20240729	090342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18370	150	2	0.82	9507660	517	1.87	18380	18430	18370	23650	12760	18220	18390.06	23.20	-341	18426	18322	18236	18132	18046	18375	18185	224	5430	500	13480	10	1	44866617	8242	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	17300	6.18	20240118	24650	-25.48	20240213	15950	15.17	20231024	0.25	N	023590	500	224 억	10408533	N	N	0	N	N
26	20240726	160337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18220	-30	5	-0.16	505544010	27710	133.21	18150	18340	18150	23700	12780	18250	18244.23	23.19	4733	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8175	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	17300	5.32	20240118	24650	-26.09	20240213	15950	14.23	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
27	20240726	150340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	0	3	0.00	477196230	26155	125.73	18150	18340	18150	23700	12780	18250	18244.93	23.19	5440	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8188	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
28	20240726	140343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	0	3	0.00	373857060	20486	98.48	18150	18340	18150	23700	12780	18250	18249.39	23.19	3343	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8188	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
29	20240726	130342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18280	30	2	0.16	213940320	11719	56.34	18150	18340	18150	23700	12780	18250	18255.85	23.19	633	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8202	3.63	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.84	15950	20231024	14.61	24650	-25.84	20240213	17300	5.66	20240118	24650	-25.84	20240213	15950	14.61	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
30	20240726	120343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18300	50	2	0.27	149360810	8180	39.32	18150	18340	18150	23700	12780	18250	18259.27	23.19	695	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	17300	5.78	20240118	24650	-25.76	20240213	15950	14.73	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
31	20240726	110342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	0	3	0.00	140769730	7710	37.06	18150	18340	18150	23700	12780	18250	18258.07	23.19	886	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8188	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
32	20240726	100343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	0	3	0.00	69452450	3804	18.29	18150	18340	18150	23700	12780	18250	18257.74	23.19	-434	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8188	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
33	20240726	090341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	0	3	0.00	2905400	160	0.77	18150	18250	18150	23700	12780	18250	18158.75	23.19	-40	18483	18366	18213	18096	17943	18425	18155	224	5450	500	13500	10	1	44866617	8188	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.25	N	023590	500	224 억	10402453	N	N	9	N	N
34	20240725	160340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18250	-90	5	-0.49	377091570	20801	72.68	18160	18330	18060	23800	12840	18340	18128.50	23.20	-5542	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8188	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	17300	5.49	20240118	24650	-25.96	20240213	15950	14.42	20231024	0.24	N	023590	500	224 억	10408884	N	N	9	N	N
35	20240725	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18270	-70	5	-0.38	346376600	19118	66.80	18160	18330	18060	23800	12840	18340	18117.83	23.20	-5014	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8197	3.63	0.32	12	0.04	5037.00	56391.00	24650	20240213	-25.88	15950	20231024	14.55	24650	-25.88	20240213	17300	5.61	20240118	24650	-25.88	20240213	15950	14.55	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
36	20240725	140344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18170	-170	5	-0.93	314188410	17354	60.63	18160	18200	18060	23800	12840	18340	18104.67	23.20	-4239	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8152	3.61	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	17300	5.03	20240118	24650	-26.29	20240213	15950	13.92	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
37	20240725	130343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18140	-200	5	-1.09	276236170	15264	53.33	18160	18200	18060	23800	12840	18340	18097.23	23.20	-3804	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8139	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.41	15950	20231024	13.73	24650	-26.41	20240213	17300	4.86	20240118	24650	-26.41	20240213	15950	13.73	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
38	20240725	120343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18120	-220	5	-1.20	237984520	13150	45.95	18160	18200	18060	23800	12840	18340	18097.68	23.20	-3882	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	17300	4.74	20240118	24650	-26.49	20240213	15950	13.61	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
39	20240725	110340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18090	-250	5	-1.36	186558140	10310	36.02	18160	18200	18060	23800	12840	18340	18094.87	23.20	-3544	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8116	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.61	15950	20231024	13.42	24650	-26.61	20240213	17300	4.57	20240118	24650	-26.61	20240213	15950	13.42	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
40	20240725	100342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18100	-240	5	-1.31	129147700	7136	24.93	18160	18200	18060	23800	12840	18340	18098.05	23.20	-3448	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8121	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.57	15950	20231024	13.48	24650	-26.57	20240213	17300	4.62	20240118	24650	-26.57	20240213	15950	13.48	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
41	20240725	090341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18130	-210	5	-1.15	7932170	437	1.53	18160	18170	18120	23800	12840	18340	18151.42	23.20	27	18566	18452	18316	18202	18066	18385	18135	224	5460	500	13570	10	1	44866617	8134	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	17300	4.80	20240118	24650	-26.45	20240213	15950	13.67	20231024	0.24	N	023590	500	224 억	10408884	N	N	24	N	N
42	20240724	160338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18340	40	2	0.22	522282920	28551	37.12	18430	18430	18180	23750	12810	18300	18292.98	23.22	-8858	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8229	3.64	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	17300	6.01	20240118	24650	-25.60	20240213	15950	14.98	20231024	0.24	N	023590	500	224 억	10416397	N	N	24	N	N
43	20240724	150343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18340	40	2	0.22	501199100	27400	35.63	18430	18430	18180	23750	12810	18300	18291.94	23.22	-8729	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8229	3.64	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	17300	6.01	20240118	24650	-25.60	20240213	15950	14.98	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
44	20240724	140340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18270	-30	5	-0.16	428239460	23415	30.44	18430	18430	18180	23750	12810	18300	18289.11	23.22	-8363	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8197	3.63	0.32	12	0.05	5037.00	56391.00	24650	20240213	-25.88	15950	20231024	14.55	24650	-25.88	20240213	17300	5.61	20240118	24650	-25.88	20240213	15950	14.55	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
45	20240724	130341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18330	30	2	0.16	359334510	19650	25.55	18430	18430	18180	23750	12810	18300	18286.74	23.22	-4859	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8224	3.64	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.64	15950	20231024	14.92	24650	-25.64	20240213	17300	5.95	20240118	24650	-25.64	20240213	15950	14.92	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
46	20240724	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18230	-70	5	-0.38	299073560	16350	21.26	18430	18430	18180	23750	12810	18300	18291.96	23.22	-3628	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8179	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	17300	5.38	20240118	24650	-26.04	20240213	15950	14.29	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
47	20240724	110343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18320	20	2	0.11	106584980	5807	7.55	18430	18430	18250	23750	12810	18300	18354.57	23.22	-1540	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8220	3.64	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.68	15950	20231024	14.86	24650	-25.68	20240213	17300	5.90	20240118	24650	-25.68	20240213	15950	14.86	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
48	20240724	100342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	110	2	0.60	60841440	3314	4.31	18430	18430	18250	23750	12810	18300	18358.91	23.22	-744	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8260	3.65	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	17300	6.42	20240118	24650	-25.31	20240213	15950	15.42	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
49	20240724	090341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18300	0	3	0.00	24938440	1355	1.76	18430	18430	18300	23750	12810	18300	18404.75	23.22	-342	18813	18556	18413	18156	18013	18485	18085	224	5450	500	13540	10	1	44866617	8211	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	17300	5.78	20240118	24650	-25.76	20240213	15950	14.73	20231024	0.24	N	023590	500	224 억	10416397	N	N	0	N	N
50	20240723	160336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18300	-350	5	-1.88	1416135070	76911	218.21	18510	18670	18270	24200	13060	18650	18412.75	23.25	-21994	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8211	3.63	0.32	12	0.17	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	17300	5.78	20240118	24650	-25.76	20240213	15950	14.73	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
51	20240723	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18310	-340	5	-1.82	1335953550	72529	205.77	18510	18670	18270	24200	13060	18650	18419.58	23.25	-20069	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8215	3.64	0.32	12	0.16	5037.00	56391.00	24650	20240213	-25.72	15950	20231024	14.80	24650	-25.72	20240213	17300	5.84	20240118	24650	-25.72	20240213	15950	14.80	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
52	20240723	140339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18280	-370	5	-1.98	1079225510	58504	165.98	18510	18670	18270	24200	13060	18650	18447.04	23.25	-16633	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8202	3.63	0.32	12	0.13	5037.00	56391.00	24650	20240213	-25.84	15950	20231024	14.61	24650	-25.84	20240213	17300	5.66	20240118	24650	-25.84	20240213	15950	14.61	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
53	20240723	130336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	-240	5	-1.29	760545970	41139	116.72	18510	18670	18400	24200	13060	18650	18487.23	23.25	-10036	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8260	3.65	0.33	12	0.09	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	17300	6.42	20240118	24650	-25.31	20240213	15950	15.42	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
54	20240723	120341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	-190	5	-1.02	551742420	29816	84.59	18510	18670	18450	24200	13060	18650	18504.91	23.25	-6563	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8282	3.66	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	17300	6.71	20240118	24650	-25.11	20240213	15950	15.74	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
55	20240723	110341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	-170	5	-0.91	388259870	20963	59.47	18510	18670	18450	24200	13060	18650	18521.20	23.25	-4189	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8291	3.67	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	17300	6.82	20240118	24650	-25.03	20240213	15950	15.86	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
56	20240723	100339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18570	-80	5	-0.43	83086610	4474	12.69	18510	18670	18510	24200	13060	18650	18570.99	23.25	-237	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8332	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.67	15950	20231024	16.43	24650	-24.67	20240213	17300	7.34	20240118	24650	-24.67	20240213	15950	16.43	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
57	20240723	090340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18670	20	2	0.11	21269910	1149	3.26	18510	18670	18510	24200	13060	18650	18511.67	23.25	78	19130	18890	18650	18410	18170	18890	18410	224	5550	500	13800	10	1	44866617	8377	3.71	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.26	15950	20231024	17.05	24650	-24.26	20240213	17300	7.92	20240118	24650	-24.26	20240213	15950	17.05	20231024	0.24	N	023590	500	224 억	10432331	N	N	6	N	N
58	20240722	160336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18650	-120	5	-0.64	653213560	35206	118.63	18650	18890	18410	24400	13140	18770	18554.03	23.26	-10730	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8368	3.70	0.33	12	0.08	5037.00	56391.00	24650	20240213	-24.34	15950	20231024	16.93	24650	-24.34	20240213	17300	7.80	20240118	24650	-24.34	20240213	15950	16.93	20231024	0.24	N	023590	500	224 억	10436197	N	N	6	N	N
59	20240722	150340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18520	-250	5	-1.33	550170240	29623	99.82	18650	18890	18420	24400	13140	18770	18572.40	23.26	-10312	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8309	3.68	0.33	12	0.07	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	17300	7.05	20240118	24650	-24.87	20240213	15950	16.11	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
60	20240722	140341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	-310	5	-1.65	522621750	28133	94.80	18650	18890	18420	24400	13140	18770	18576.82	23.26	-9774	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8282	3.66	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	17300	6.71	20240118	24650	-25.11	20240213	15950	15.74	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
61	20240722	130338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18540	-230	5	-1.23	324747830	17433	58.74	18650	18890	18540	24400	13140	18770	18628.34	23.26	-8465	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8318	3.68	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.79	15950	20231024	16.24	24650	-24.79	20240213	17300	7.17	20240118	24650	-24.79	20240213	15950	16.24	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
62	20240722	120337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18560	-210	5	-1.12	249488290	13377	45.08	18650	18890	18540	24400	13140	18770	18650.54	23.26	-7784	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8327	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.71	15950	20231024	16.36	24650	-24.71	20240213	17300	7.28	20240118	24650	-24.71	20240213	15950	16.36	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
63	20240722	110340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18590	-180	5	-0.96	216621790	11607	39.11	18650	18890	18570	24400	13140	18770	18663.03	23.26	-6431	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8341	3.69	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.58	15950	20231024	16.55	24650	-24.58	20240213	17300	7.46	20240118	24650	-24.58	20240213	15950	16.55	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
64	20240722	100338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-130	5	-0.69	155336020	8314	28.02	18650	18890	18600	24400	13140	18770	18683.67	23.26	-3948	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8363	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
65	20240722	090336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	-60	5	-0.32	16093140	862	2.90	18650	18720	18650	24400	13140	18770	18669.54	23.26	-146	18996	18882	18786	18672	18576	18835	18625	224	5630	500	13880	10	1	44866617	8395	3.71	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.10	15950	20231024	17.30	24650	-24.10	20240213	17300	8.15	20240118	24650	-24.10	20240213	15950	17.30	20231024	0.24	N	023590	500	224 억	10436197	N	N	13	N	N
66	20240719	160333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18770	-110	5	-0.58	555757490	29661	29.32	18880	18900	18690	24500	13220	18880	18736.97	23.28	-12276	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8421	3.73	0.33	12	0.07	5037.00	56391.00	24650	20240213	-23.85	15950	20231024	17.68	24650	-23.85	20240213	17300	8.50	20240118	24650	-23.85	20240213	15950	17.68	20231024	0.24	N	023590	500	224 억	10444691	N	N	13	N	N
67	20240719	150334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-150	5	-0.79	539088550	28772	28.44	18880	18900	18690	24500	13220	18880	18736.57	23.28	-12190	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8404	3.72	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
68	20240719	140336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18720	-160	5	-0.85	487631740	26022	25.72	18880	18900	18690	24500	13220	18880	18739.21	23.28	-11712	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8399	3.72	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.06	15950	20231024	17.37	24650	-24.06	20240213	17300	8.21	20240118	24650	-24.06	20240213	15950	17.37	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
69	20240719	130332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18800	-80	5	-0.42	473666770	25276	24.98	18880	18900	18690	24500	13220	18880	18739.78	23.28	-11418	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8435	3.73	0.33	12	0.06	5037.00	56391.00	24650	20240213	-23.73	15950	20231024	17.87	24650	-23.73	20240213	17300	8.67	20240118	24650	-23.73	20240213	15950	17.87	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
70	20240719	120331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	-170	5	-0.90	368309470	19645	19.42	18880	18900	18700	24500	13220	18880	18748.26	23.28	-10641	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8395	3.71	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.10	15950	20231024	17.30	24650	-24.10	20240213	17300	8.15	20240118	24650	-24.10	20240213	15950	17.30	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
71	20240719	110335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18710	-170	5	-0.90	356145500	18995	18.78	18880	18900	18700	24500	13220	18880	18749.43	23.28	-10376	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8395	3.71	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.10	15950	20231024	17.30	24650	-24.10	20240213	17300	8.15	20240118	24650	-24.10	20240213	15950	17.30	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
72	20240719	100309	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	-140	5	-0.74	210287820	11209	11.08	18880	18900	18700	24500	13220	18880	18760.62	23.28	-5798	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8408	3.72	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
73	20240719	090344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-150	5	-0.79	50398960	2683	2.65	18880	18900	18700	24500	13220	18880	18784.55	23.28	-2129	19466	19172	19026	18732	18586	19100	18660	224	5620	500	13970	10	1	44866617	8404	3.72	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.24	N	023590	500	224 억	10444691	N	N	78	N	N
74	20240718	160328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18880	-370	5	-1.92	1190305180	62569	209.07	19250	19320	18880	25000	13480	19250	19024.89	23.30	-19160	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8471	3.75	0.33	12	0.14	5037.00	56391.00	24650	20240213	-23.41	15950	20231024	18.37	24650	-23.41	20240213	17300	9.13	20240118	24650	-23.41	20240213	15950	18.37	20231024	0.25	N	023590	500	224 억	10452017	N	N	78	N	N
75	20240718	150332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18900	-350	5	-1.82	1104567210	58030	193.91	19250	19320	18880	25000	13480	19250	19034.42	23.30	-18645	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8480	3.75	0.34	12	0.13	5037.00	56391.00	24650	20240213	-23.33	15950	20231024	18.50	24650	-23.33	20240213	17300	9.25	20240118	24650	-23.33	20240213	15950	18.50	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
76	20240718	140330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18950	-300	5	-1.56	874313190	45850	153.21	19250	19320	18920	25000	13480	19250	19068.99	23.30	-15213	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8502	3.76	0.34	12	0.10	5037.00	56391.00	24650	20240213	-23.12	15950	20231024	18.81	24650	-23.12	20240213	17300	9.54	20240118	24650	-23.12	20240213	15950	18.81	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
77	20240718	130330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19050	-200	5	-1.04	593193660	31041	103.72	19250	19320	19000	25000	13480	19250	19110.00	23.30	-12131	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8547	3.78	0.34	12	0.07	5037.00	56391.00	24650	20240213	-22.72	15950	20231024	19.44	24650	-22.72	20240213	17300	10.12	20240118	24650	-22.72	20240213	15950	19.44	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
78	20240718	120330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	-90	5	-0.47	545705320	28549	95.40	19250	19320	19000	25000	13480	19250	19114.69	23.30	-11816	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8596	3.80	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.27	15950	20231024	20.13	24650	-22.27	20240213	17300	10.75	20240118	24650	-22.27	20240213	15950	20.13	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
79	20240718	110332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19070	-180	5	-0.94	441976060	23106	77.21	19250	19320	19000	25000	13480	19250	19128.19	23.30	-11081	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8556	3.79	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.64	15950	20231024	19.56	24650	-22.64	20240213	17300	10.23	20240118	24650	-22.64	20240213	15950	19.56	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
80	20240718	100332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19200	-50	5	-0.26	361003720	18873	63.06	19250	19320	19000	25000	13480	19250	19128.05	23.30	-9889	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8614	3.81	0.34	12	0.04	5037.00	56391.00	24650	20240213	-22.11	15950	20231024	20.38	24650	-22.11	20240213	17300	10.98	20240118	24650	-22.11	20240213	15950	20.38	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
81	20240718	090333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19110	-140	5	-0.73	84833180	4411	14.74	19250	19320	19100	25000	13480	19250	19232.19	23.30	-1828	19463	19356	19293	19186	19123	19325	19155	224	5750	500	14240	10	1	44866617	8574	3.79	0.34	12	0.01	5037.00	56391.00	24650	20240213	-22.47	15950	20231024	19.81	24650	-22.47	20240213	17300	10.46	20240118	24650	-22.47	20240213	15950	19.81	20231024	0.25	N	023590	500	224 억	10452017	N	N	99	N	N
82	20240717	160343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19250	-90	5	-0.47	575530720	29816	100.25	19350	19400	19230	25100	13540	19340	19302.75	23.29	-5469	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8637	3.82	0.34	12	0.07	5037.00	56391.00	24650	20240213	-21.91	15950	20231024	20.69	24650	-21.91	20240213	17300	11.27	20240118	24650	-21.91	20240213	15950	20.69	20231024	0.25	N	023590	500	224 억	10451554	N	N	99	N	N
83	20240717	150347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	-50	5	-0.26	548548740	28415	95.54	19350	19400	19230	25100	13540	19340	19304.90	23.29	-5140	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8655	3.83	0.34	12	0.06	5037.00	56391.00	24650	20240213	-21.74	15950	20231024	20.94	24650	-21.74	20240213	17300	11.50	20240118	24650	-21.74	20240213	15950	20.94	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
84	20240717	140345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19270	-70	5	-0.36	474222030	24557	82.57	19350	19400	19230	25100	13540	19340	19311.07	23.29	-4183	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8646	3.83	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.83	15950	20231024	20.82	24650	-21.83	20240213	17300	11.39	20240118	24650	-21.83	20240213	15950	20.82	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
85	20240717	130344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	-30	5	-0.16	432322430	22384	75.26	19350	19400	19230	25100	13540	19340	19313.90	23.29	-3920	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8664	3.83	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.66	15950	20231024	21.07	24650	-21.66	20240213	17300	11.62	20240118	24650	-21.66	20240213	15950	21.07	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
86	20240717	120345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19340	0	3	0.00	399663830	20695	69.58	19350	19400	19230	25100	13540	19340	19312.10	23.29	-3851	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8677	3.84	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.54	15950	20231024	21.25	24650	-21.54	20240213	17300	11.79	20240118	24650	-21.54	20240213	15950	21.25	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
87	20240717	110344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19330	-10	5	-0.05	297542800	15414	51.83	19350	19390	19230	25100	13540	19340	19303.41	23.29	-4213	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8673	3.84	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.58	15950	20231024	21.19	24650	-21.58	20240213	17300	11.73	20240118	24650	-21.58	20240213	15950	21.19	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
88	20240717	100344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19260	-80	5	-0.41	208844160	10826	36.40	19350	19390	19230	25100	13540	19340	19290.98	23.29	-2761	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8641	3.82	0.34	12	0.02	5037.00	56391.00	24650	20240213	-21.87	15950	20231024	20.75	24650	-21.87	20240213	17300	11.33	20240118	24650	-21.87	20240213	15950	20.75	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
89	20240717	090312	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	10	2	0.05	1876950	97	0.33	19350	19350	19350	25100	13540	19340	19350.00	23.29	-19	19686	19512	19366	19192	19046	19600	19280	224	5760	500	14310	10	1	44866617	8682	3.84	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.50	15950	20231024	21.32	24650	-21.50	20240213	17300	11.85	20240118	24650	-21.50	20240213	15950	21.32	20231024	0.25	N	023590	500	224 억	10451554	N	N	156	N	N
90	20240716	160345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19340	40	2	0.21	576319440	29737	119.53	19320	19540	19220	25050	13510	19300	19380.55	23.29	-3433	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8677	3.84	0.34	12	0.07	5037.00	56391.00	24650	20240213	-21.54	15950	20231024	21.25	24650	-21.54	20240213	17300	11.79	20240118	24650	-21.54	20240213	15950	21.25	20231024	0.26	N	023590	500	224 억	10450295	N	N	156	N	N
91	20240716	150349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19320	20	2	0.10	497640570	25663	103.16	19320	19540	19220	25050	13510	19300	19391.36	23.29	-2842	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8668	3.84	0.34	12	0.06	5037.00	56391.00	24650	20240213	-21.62	15950	20231024	21.13	24650	-21.62	20240213	17300	11.68	20240118	24650	-21.62	20240213	15950	21.13	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
92	20240716	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19320	20	2	0.10	422638670	21785	87.57	19320	19540	19220	25050	13510	19300	19400.44	23.29	-2289	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8668	3.84	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.62	15950	20231024	21.13	24650	-21.62	20240213	17300	11.68	20240118	24650	-21.62	20240213	15950	21.13	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
93	20240716	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	50	2	0.26	369212020	19023	76.47	19320	19540	19220	25050	13510	19300	19408.72	23.29	-1888	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8682	3.84	0.34	12	0.04	5037.00	56391.00	24650	20240213	-21.50	15950	20231024	21.32	24650	-21.50	20240213	17300	11.85	20240118	24650	-21.50	20240213	15950	21.32	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
94	20240716	120347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	90	2	0.47	315854620	16268	65.39	19320	19540	19220	25050	13510	19300	19415.70	23.29	-1788	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8700	3.85	0.34	12	0.04	5037.00	56391.00	24650	20240213	-21.34	15950	20231024	21.57	24650	-21.34	20240213	17300	12.08	20240118	24650	-21.34	20240213	15950	21.57	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
95	20240716	110347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	90	2	0.47	283535760	14601	58.69	19320	19540	19220	25050	13510	19300	19418.93	23.29	-1853	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8700	3.85	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.34	15950	20231024	21.57	24650	-21.34	20240213	17300	12.08	20240118	24650	-21.34	20240213	15950	21.57	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
96	20240716	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19400	100	2	0.52	237287460	12218	49.11	19320	19540	19220	25050	13510	19300	19421.14	23.29	-2189	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8704	3.85	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.30	15950	20231024	21.63	24650	-21.30	20240213	17300	12.14	20240118	24650	-21.30	20240213	15950	21.63	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
97	20240716	090345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	10	2	0.05	33034500	1711	6.88	19320	19350	19220	25050	13510	19300	19307.13	23.29	-1332	19593	19446	19363	19216	19133	19405	19175	224	5750	500	14280	10	1	44866617	8664	3.83	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.66	15950	20231024	21.07	24650	-21.66	20240213	17300	11.62	20240118	24650	-21.66	20240213	15950	21.07	20231024	0.26	N	023590	500	224 억	10450295	N	N	165	N	N
98	20240715	160341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19300	-90	5	-0.46	480623120	24827	104.34	19510	19510	19280	25200	13580	19390	19358.89	23.29	-5223	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8659	3.83	0.34	12	0.06	5037.00	56391.00	24650	20240213	-21.70	15950	20231024	21.00	24650	-21.70	20240213	17300	11.56	20240118	24650	-21.70	20240213	15950	21.00	20231024	0.26	N	023590	500	224 억	10448771	N	N	165	N	N
99	20240715	150343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	-80	5	-0.41	441228050	22786	95.76	19510	19510	19280	25200	13580	19390	19364.00	23.29	-5112	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8664	3.83	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.66	15950	20231024	21.07	24650	-21.66	20240213	17300	11.62	20240118	24650	-21.66	20240213	15950	21.07	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
100	20240715	140343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19300	-90	5	-0.46	396933230	20492	86.12	19510	19510	19280	25200	13580	19390	19370.15	23.29	-4978	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8659	3.83	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.70	15950	20231024	21.00	24650	-21.70	20240213	17300	11.56	20240118	24650	-21.70	20240213	15950	21.00	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
101	20240715	130343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	-80	5	-0.41	343577570	17728	74.50	19510	19510	19280	25200	13580	19390	19380.50	23.29	-5088	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8664	3.83	0.34	12	0.04	5037.00	56391.00	24650	20240213	-21.66	15950	20231024	21.07	24650	-21.66	20240213	17300	11.62	20240118	24650	-21.66	20240213	15950	21.07	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
102	20240715	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19330	-60	5	-0.31	274945500	14172	59.56	19510	19510	19330	25200	13580	19390	19400.61	23.29	-5032	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8673	3.84	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.58	15950	20231024	21.19	24650	-21.58	20240213	17300	11.73	20240118	24650	-21.58	20240213	15950	21.19	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
103	20240715	110343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	0	3	0.00	223496450	11515	48.39	19510	19510	19380	25200	13580	19390	19409.16	23.29	-4612	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8700	3.85	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.34	15950	20231024	21.57	24650	-21.34	20240213	17300	12.08	20240118	24650	-21.34	20240213	15950	21.57	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
104	20240715	100344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19410	20	2	0.10	144980180	7467	31.38	19510	19510	19390	25200	13580	19390	19416.13	23.29	-2919	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8709	3.85	0.34	12	0.02	5037.00	56391.00	24650	20240213	-21.26	15950	20231024	21.69	24650	-21.26	20240213	17300	12.20	20240118	24650	-21.26	20240213	15950	21.69	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
105	20240715	090344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19510	120	2	0.62	175350	9	0.04	19510	19510	19410	25200	13580	19390	19495.00	23.29	-2	19683	19536	19443	19296	19203	19490	19250	224	5810	500	14340	10	1	44866617	8753	3.87	0.35	12	0.00	5037.00	56391.00	24650	20240213	-20.85	15950	20231024	22.32	24650	-20.85	20240213	17300	12.77	20240118	24650	-20.85	20240213	15950	22.32	20231024	0.26	N	023590	500	224 억	10448771	N	N	43	N	N
106	20240712	160340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	-50	5	-0.26	461322560	23758	50.78	19400	19590	19350	25250	13610	19440	19417.57	23.28	-2723	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8700	3.85	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.34	15950	20231024	21.57	24650	-21.34	20240213	17300	12.08	20240118	24650	-21.34	20240213	15950	21.57	20231024	0.25	N	023590	500	224 억	10445692	N	N	43	N	N
107	20240712	150342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19410	-30	5	-0.15	395020640	20342	43.48	19400	19590	19350	25250	13610	19440	19418.97	23.28	-2580	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8709	3.85	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.26	15950	20231024	21.69	24650	-21.26	20240213	17300	12.20	20240118	24650	-21.26	20240213	15950	21.69	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
108	20240712	140344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	-90	5	-0.46	321751720	16563	35.40	19400	19590	19350	25250	13610	19440	19425.93	23.28	-1830	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8682	3.84	0.34	12	0.04	5037.00	56391.00	24650	20240213	-21.50	15950	20231024	21.32	24650	-21.50	20240213	17300	11.85	20240118	24650	-21.50	20240213	15950	21.32	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
109	20240712	130341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	0	3	0.00	285880400	14712	31.45	19400	19590	19360	25250	13610	19440	19431.78	23.28	-1350	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8722	3.86	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.14	15950	20231024	21.88	24650	-21.14	20240213	17300	12.37	20240118	24650	-21.14	20240213	15950	21.88	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
110	20240712	120342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19430	-10	5	-0.05	194943320	10028	21.43	19400	19590	19360	25250	13610	19440	19439.90	23.28	-252	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8718	3.86	0.34	12	0.02	5037.00	56391.00	24650	20240213	-21.18	15950	20231024	21.82	24650	-21.18	20240213	17300	12.31	20240118	24650	-21.18	20240213	15950	21.82	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
111	20240712	110341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	0	3	0.00	133763410	6879	14.70	19400	19590	19360	25250	13610	19440	19445.18	23.28	74	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8722	3.86	0.34	12	0.02	5037.00	56391.00	24650	20240213	-21.14	15950	20231024	21.88	24650	-21.14	20240213	17300	12.37	20240118	24650	-21.14	20240213	15950	21.88	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
112	20240712	100343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	50	2	0.26	85449460	4393	9.39	19400	19590	19360	25250	13610	19440	19451.28	23.28	239	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8745	3.87	0.35	12	0.01	5037.00	56391.00	24650	20240213	-20.93	15950	20231024	22.19	24650	-20.93	20240213	17300	12.66	20240118	24650	-20.93	20240213	15950	22.19	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
113	20240712	090341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19500	60	2	0.31	10453780	539	1.15	19400	19500	19370	25250	13610	19440	19394.77	23.28	86	19760	19600	19440	19280	19120	19680	19360	224	5810	500	14380	10	1	44866617	8749	3.87	0.35	12	0.00	5037.00	56391.00	24650	20240213	-20.89	15950	20231024	22.26	24650	-20.89	20240213	17300	12.72	20240118	24650	-20.89	20240213	15950	22.26	20231024	0.25	N	023590	500	224 억	10445692	N	N	5	N	N
114	20240711	160339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	160	2	0.83	909014430	46729	181.38	19280	19600	19280	25050	13500	19280	19452.90	23.26	5566	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8722	3.86	0.34	12	0.10	5037.00	56391.00	24650	20240213	-21.14	15950	20231024	21.88	24650	-21.14	20240213	17300	12.37	20240118	24650	-21.14	20240213	15950	21.88	20231024	0.25	N	023590	500	224 억	10436066	N	N	5	N	N
115	20240711	150343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19460	180	2	0.93	857288860	44069	171.06	19280	19600	19280	25050	13500	19280	19453.33	23.26	6426	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8731	3.86	0.35	12	0.10	5037.00	56391.00	24650	20240213	-21.05	15950	20231024	22.01	24650	-21.05	20240213	17300	12.49	20240118	24650	-21.05	20240213	15950	22.01	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
116	20240711	140342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19460	180	2	0.93	786296740	40421	156.90	19280	19600	19280	25050	13500	19280	19452.68	23.26	7640	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8731	3.86	0.35	12	0.09	5037.00	56391.00	24650	20240213	-21.05	15950	20231024	22.01	24650	-21.05	20240213	17300	12.49	20240118	24650	-21.05	20240213	15950	22.01	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
117	20240711	130341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19460	180	2	0.93	718763850	36953	143.43	19280	19600	19280	25050	13500	19280	19450.76	23.26	7102	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8731	3.86	0.35	12	0.08	5037.00	56391.00	24650	20240213	-21.05	15950	20231024	22.01	24650	-21.05	20240213	17300	12.49	20240118	24650	-21.05	20240213	15950	22.01	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
118	20240711	120342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19450	170	2	0.88	675745350	34742	134.85	19280	19600	19280	25050	13500	19280	19450.39	23.26	7291	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8727	3.86	0.34	12	0.08	5037.00	56391.00	24650	20240213	-21.10	15950	20231024	21.94	24650	-21.10	20240213	17300	12.43	20240118	24650	-21.10	20240213	15950	21.94	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
119	20240711	110341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	210	2	1.09	595395400	30614	118.83	19280	19600	19280	25050	13500	19280	19448.47	23.26	9092	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8745	3.87	0.35	12	0.07	5037.00	56391.00	24650	20240213	-20.93	15950	20231024	22.19	24650	-20.93	20240213	17300	12.66	20240118	24650	-20.93	20240213	15950	22.19	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
120	20240711	100340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19500	220	2	1.14	524795140	26993	104.77	19280	19600	19280	25050	13500	19280	19441.90	23.26	10443	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8749	3.87	0.35	12	0.06	5037.00	56391.00	24650	20240213	-20.89	15950	20231024	22.26	24650	-20.89	20240213	17300	12.72	20240118	24650	-20.89	20240213	15950	22.26	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
121	20240711	090338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	80	2	0.41	1775050	92	0.36	19280	19360	19280	25050	13500	19280	19294.02	23.26	-7	19420	19350	19250	19180	19080	19385	19215	224	5770	500	14260	10	1	44866617	8686	3.84	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.46	15950	20231024	21.38	24650	-21.46	20240213	17300	11.91	20240118	24650	-21.46	20240213	15950	21.38	20231024	0.25	N	023590	500	224 억	10436066	N	N	0	N	N
122	20240710	160340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	50	2	0.26	494695170	25706	68.52	19220	19320	19150	24950	13470	19230	19244.33	23.25	210	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8650	3.83	0.34	12	0.06	5037.00	56391.00	24650	20240213	-21.78	15950	20231024	20.88	24650	-21.78	20240213	17300	11.45	20240118	24650	-21.78	20240213	15950	20.88	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
123	20240710	150341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	50	2	0.26	463561340	24091	64.21	19220	19320	19150	24950	13470	19230	19242.10	23.25	422	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8650	3.83	0.34	12	0.05	5037.00	56391.00	24650	20240213	-21.78	15950	20231024	20.88	24650	-21.78	20240213	17300	11.45	20240118	24650	-21.78	20240213	15950	20.88	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
124	20240710	140339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	50	2	0.26	335602490	17449	46.51	19220	19320	19150	24950	13470	19230	19233.34	23.25	1160	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8650	3.83	0.34	12	0.04	5037.00	56391.00	24650	20240213	-21.78	15950	20231024	20.88	24650	-21.78	20240213	17300	11.45	20240118	24650	-21.78	20240213	15950	20.88	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
125	20240710	130339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	10	2	0.05	242034100	12592	33.56	19220	19320	19150	24950	13470	19230	19221.26	23.25	181	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8632	3.82	0.34	12	0.03	5037.00	56391.00	24650	20240213	-21.95	15950	20231024	20.63	24650	-21.95	20240213	17300	11.21	20240118	24650	-21.95	20240213	15950	20.63	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
126	20240710	120338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	10	2	0.05	173438920	9024	24.05	19220	19320	19150	24950	13470	19230	19219.74	23.25	-278	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8632	3.82	0.34	12	0.02	5037.00	56391.00	24650	20240213	-21.95	15950	20231024	20.63	24650	-21.95	20240213	17300	11.21	20240118	24650	-21.95	20240213	15950	20.63	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
127	20240710	110341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19260	30	2	0.16	105289150	5482	14.61	19220	19320	19150	24950	13470	19230	19206.34	23.25	-357	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8641	3.82	0.34	12	0.01	5037.00	56391.00	24650	20240213	-21.87	15950	20231024	20.75	24650	-21.87	20240213	17300	11.33	20240118	24650	-21.87	20240213	15950	20.75	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
128	20240710	100337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19190	-40	5	-0.21	72927610	3799	10.13	19220	19320	19150	24950	13470	19230	19196.53	23.25	-350	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8610	3.81	0.34	12	0.01	5037.00	56391.00	24650	20240213	-22.15	15950	20231024	20.31	24650	-22.15	20240213	17300	10.92	20240118	24650	-22.15	20240213	15950	20.31	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
129	20240710	090340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19300	70	2	0.36	15033090	783	2.09	19220	19320	19150	24950	13470	19230	19199.35	23.25	-502	19456	19342	19226	19112	18996	19400	19170	224	5720	500	14230	10	1	44866617	8659	3.83	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.70	15950	20231024	21.00	24650	-21.70	20240213	17300	11.56	20240118	24650	-21.70	20240213	15950	21.00	20231024	0.25	N	023590	500	224 억	10431197	N	N	9	N	N
130	20240709	160339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	-120	5	-0.62	717928780	37418	75.26	19220	19340	19110	25150	13550	19350	19186.72	23.25	-6643	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8628	3.82	0.34	12	0.08	5037.00	56391.00	24650	20240213	-21.99	15950	20231024	20.56	24650	-21.99	20240213	17300	11.16	20240118	24650	-21.99	20240213	15950	20.56	20231024	0.25	N	023590	500	224 억	10432734	N	N	9	N	N
131	20240709	150339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19190	-160	5	-0.83	692570270	36098	72.61	19220	19340	19110	25150	13550	19350	19185.83	23.25	-6508	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8610	3.81	0.34	12	0.08	5037.00	56391.00	24650	20240213	-22.15	15950	20231024	20.31	24650	-22.15	20240213	17300	10.92	20240118	24650	-22.15	20240213	15950	20.31	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
132	20240709	140339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19200	-150	5	-0.78	604302580	31497	63.35	19220	19340	19110	25150	13550	19350	19186.04	23.25	-5929	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8614	3.81	0.34	12	0.07	5037.00	56391.00	24650	20240213	-22.11	15950	20231024	20.38	24650	-22.11	20240213	17300	10.98	20240118	24650	-22.11	20240213	15950	20.38	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
133	20240709	130340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	-190	5	-0.98	543664640	28339	57.00	19220	19340	19110	25150	13550	19350	19184.33	23.25	-4105	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8596	3.80	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.27	15950	20231024	20.13	24650	-22.27	20240213	17300	10.75	20240118	24650	-22.27	20240213	15950	20.13	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
134	20240709	120341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	-190	5	-0.98	433704380	22594	45.45	19220	19340	19140	25150	13550	19350	19195.56	23.25	-4863	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8596	3.80	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.27	15950	20231024	20.13	24650	-22.27	20240213	17300	10.75	20240118	24650	-22.27	20240213	15950	20.13	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
135	20240709	110340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	-170	5	-0.88	354253490	18447	37.10	19220	19340	19150	25150	13550	19350	19203.85	23.25	-3372	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8605	3.81	0.34	12	0.04	5037.00	56391.00	24650	20240213	-22.19	15950	20231024	20.25	24650	-22.19	20240213	17300	10.87	20240118	24650	-22.19	20240213	15950	20.25	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
136	20240709	100340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19210	-140	5	-0.72	264142890	13751	27.66	19220	19340	19150	25150	13550	19350	19208.99	23.25	-2949	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8619	3.81	0.34	12	0.03	5037.00	56391.00	24650	20240213	-22.07	15950	20231024	20.44	24650	-22.07	20240213	17300	11.04	20240118	24650	-22.07	20240213	15950	20.44	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
137	20240709	090339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	-110	5	-0.57	8960030	465	0.94	19220	19340	19220	25150	13550	19350	19268.88	23.25	-166	19616	19482	19216	19082	18816	19550	19150	224	5800	500	14310	10	1	44866617	8632	3.82	0.34	12	0.00	5037.00	56391.00	24650	20240213	-21.95	15950	20231024	20.63	24650	-21.95	20240213	17300	11.21	20240118	24650	-21.95	20240213	15950	20.63	20231024	0.25	N	023590	500	224 억	10432734	N	N	24	N	N
138	20240708	160337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	200	2	1.04	952039320	49699	107.04	19300	19350	18950	24850	13410	19150	19155.91	23.23	4374	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8682	3.84	0.34	12	0.11	5037.00	56391.00	24650	20240213	-21.50	15950	20231024	21.32	24650	-21.50	20240213	17300	11.85	20240118	24650	-21.50	20240213	15950	21.32	20231024	0.26	N	023590	500	224 억	10420275	N	N	24	N	N
139	20240708	150338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19130	-20	5	-0.10	659772950	34575	74.46	19300	19300	18950	24850	13410	19150	19082.37	23.23	-1279	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8583	3.80	0.34	12	0.08	5037.00	56391.00	24650	20240213	-22.39	15950	20231024	19.94	24650	-22.39	20240213	17300	10.58	20240118	24650	-22.39	20240213	15950	19.94	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
140	20240708	140339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19130	-20	5	-0.10	577831940	30295	65.25	19300	19300	18950	24850	13410	19150	19073.51	23.23	-2118	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8583	3.80	0.34	12	0.07	5037.00	56391.00	24650	20240213	-22.39	15950	20231024	19.94	24650	-22.39	20240213	17300	10.58	20240118	24650	-22.39	20240213	15950	19.94	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
141	20240708	130336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19120	-30	5	-0.16	509358280	26714	57.53	19300	19300	18950	24850	13410	19150	19067.09	23.23	-2373	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8578	3.80	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.43	15950	20231024	19.87	24650	-22.43	20240213	17300	10.52	20240118	24650	-22.43	20240213	15950	19.87	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
142	20240708	120338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19080	-70	5	-0.37	395286150	20756	44.70	19300	19300	18950	24850	13410	19150	19044.43	23.23	-3102	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8561	3.79	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.60	15950	20231024	19.62	24650	-22.60	20240213	17300	10.29	20240118	24650	-22.60	20240213	15950	19.62	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
143	20240708	110336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19000	-150	5	-0.78	290065600	15238	32.82	19300	19300	18950	24850	13410	19150	19035.67	23.23	-3092	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8525	3.77	0.34	12	0.03	5037.00	56391.00	24650	20240213	-22.92	15950	20231024	19.12	24650	-22.92	20240213	17300	9.83	20240118	24650	-22.92	20240213	15950	19.12	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
144	20240708	100337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19010	-140	5	-0.73	188227990	9874	21.27	19300	19300	18980	24850	13410	19150	19062.99	23.23	-2180	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8529	3.77	0.34	12	0.02	5037.00	56391.00	24650	20240213	-22.88	15950	20231024	19.18	24650	-22.88	20240213	17300	9.88	20240118	24650	-22.88	20240213	15950	19.18	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
145	20240708	090337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19050	-100	5	-0.52	18199140	951	2.05	19300	19300	19030	24850	13410	19150	19136.85	23.23	-58	19503	19326	19143	18966	18783	19235	18875	224	5700	500	14170	10	1	44866617	8547	3.78	0.34	12	0.00	5037.00	56391.00	24650	20240213	-22.72	15950	20231024	19.44	24650	-22.72	20240213	17300	10.12	20240118	24650	-22.72	20240213	15950	19.44	20231024	0.26	N	023590	500	224 억	10420275	N	N	231	N	N
146	20240705	160335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19150	50	2	0.26	886000130	46417	80.73	19260	19320	18960	24800	13370	19100	19087.69	23.22	1243	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8592	3.80	0.34	12	0.10	5037.00	56391.00	24650	20240213	-22.31	15950	20231024	20.06	24650	-22.31	20240213	17300	10.69	20240118	24650	-22.31	20240213	15950	20.06	20231024	0.26	N	023590	500	224 억	10419941	N	N	231	N	N
147	20240705	150338	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18970	-130	5	-0.68	846420910	44342	77.12	19260	19320	18960	24800	13370	19100	19088.47	23.22	1375	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8511	3.77	0.34	12	0.10	5037.00	56391.00	24650	20240213	-23.04	15950	20231024	18.93	24650	-23.04	20240213	17300	9.65	20240118	24650	-23.04	20240213	15950	18.93	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
148	20240705	140337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19070	-30	5	-0.16	745360780	39030	67.88	19260	19320	18960	24800	13370	19100	19097.12	23.22	2613	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8556	3.79	0.34	12	0.09	5037.00	56391.00	24650	20240213	-22.64	15950	20231024	19.56	24650	-22.64	20240213	17300	10.23	20240118	24650	-22.64	20240213	15950	19.56	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
149	20240705	130336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	60	2	0.31	670317860	35104	61.05	19260	19320	18960	24800	13370	19100	19095.20	23.22	3675	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8596	3.80	0.34	12	0.08	5037.00	56391.00	24650	20240213	-22.27	15950	20231024	20.13	24650	-22.27	20240213	17300	10.75	20240118	24650	-22.27	20240213	15950	20.13	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
150	20240705	120336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	80	2	0.42	511520270	26796	46.60	19260	19320	18960	24800	13370	19100	19089.43	23.22	3696	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8605	3.81	0.34	12	0.06	5037.00	56391.00	24650	20240213	-22.19	15950	20231024	20.25	24650	-22.19	20240213	17300	10.87	20240118	24650	-22.19	20240213	15950	20.25	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
151	20240705	110335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19140	40	2	0.21	411559900	21574	37.52	19260	19320	18960	24800	13370	19100	19076.66	23.22	2511	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8587	3.80	0.34	12	0.05	5037.00	56391.00	24650	20240213	-22.35	15950	20231024	20.00	24650	-22.35	20240213	17300	10.64	20240118	24650	-22.35	20240213	15950	20.00	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
152	20240705	100336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18970	-130	5	-0.68	238827750	12531	21.79	19260	19320	18960	24800	13370	19100	19058.95	23.22	731	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8511	3.77	0.34	12	0.03	5037.00	56391.00	24650	20240213	-23.04	15950	20231024	18.93	24650	-23.04	20240213	17300	9.65	20240118	24650	-23.04	20240213	15950	18.93	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
153	20240705	090337	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19100	0	3	0.00	18418700	961	1.67	19260	19260	19060	24800	13370	19100	19166.18	23.22	12	19453	19276	19003	18826	18553	19365	18915	224	5700	500	14130	10	1	44866617	8570	3.79	0.34	12	0.00	5037.00	56391.00	24650	20240213	-22.52	15950	20231024	19.75	24650	-22.52	20240213	17300	10.40	20240118	24650	-22.52	20240213	15950	19.75	20231024	0.26	N	023590	500	224 억	10419941	N	N	214	N	N
154	20240704	160334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19100	420	2	2.25	1094238260	57461	202.70	18820	19180	18730	24250	13080	18680	19043.09	23.19	17553	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8570	3.79	0.34	12	0.13	5037.00	56391.00	24650	20240213	-22.52	15950	20231024	19.75	24650	-22.52	20240213	17300	10.40	20240118	24650	-22.52	20240213	15950	19.75	20231024	0.26	N	023590	500	224 억	10402851	N	N	214	N	N
155	20240704	150336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19130	450	2	2.41	1019298330	53538	188.86	18820	19180	18730	24250	13080	18680	19038.78	23.19	17244	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8583	3.80	0.34	12	0.12	5037.00	56391.00	24650	20240213	-22.39	15950	20231024	19.94	24650	-22.39	20240213	17300	10.58	20240118	24650	-22.39	20240213	15950	19.94	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
156	20240704	140336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19130	450	2	2.41	948450510	49833	175.79	18820	19180	18730	24250	13080	18680	19032.58	23.19	17863	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8583	3.80	0.34	12	0.11	5037.00	56391.00	24650	20240213	-22.39	15950	20231024	19.94	24650	-22.39	20240213	17300	10.58	20240118	24650	-22.39	20240213	15950	19.94	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
157	20240704	130336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19140	460	2	2.46	844730980	44409	156.66	18820	19180	18730	24250	13080	18680	19021.62	23.19	18423	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8587	3.80	0.34	12	0.10	5037.00	56391.00	24650	20240213	-22.35	15950	20231024	20.00	24650	-22.35	20240213	17300	10.64	20240118	24650	-22.35	20240213	15950	20.00	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
158	20240704	120335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19140	460	2	2.46	752455610	39591	139.66	18820	19140	18730	24250	13080	18680	19005.72	23.19	18534	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8587	3.80	0.34	12	0.09	5037.00	56391.00	24650	20240213	-22.35	15950	20231024	20.00	24650	-22.35	20240213	17300	10.64	20240118	24650	-22.35	20240213	15950	20.00	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
159	20240704	110335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19080	400	2	2.14	595541900	31379	110.69	18820	19140	18730	24250	13080	18680	18979.00	23.19	17434	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8561	3.79	0.34	12	0.07	5037.00	56391.00	24650	20240213	-22.60	15950	20231024	19.62	24650	-22.60	20240213	17300	10.29	20240118	24650	-22.60	20240213	15950	19.62	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
160	20240704	100335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19060	380	2	2.03	381442650	20166	71.14	18820	19070	18730	24250	13080	18680	18915.14	23.19	12661	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8552	3.78	0.34	12	0.04	5037.00	56391.00	24650	20240213	-22.68	15950	20231024	19.50	24650	-22.68	20240213	17300	10.17	20240118	24650	-22.68	20240213	15950	19.50	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
161	20240704	090335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	80	2	0.43	715220	38	0.13	18820	18830	18760	24250	13080	18680	18821.58	23.19	-4	18920	18800	18670	18550	18420	18860	18610	224	5570	500	13820	10	1	44866617	8417	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.26	N	023590	500	224 억	10402851	N	N	175	N	N
162	20240703	160333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18680	60	2	0.32	526546200	28264	118.26	18620	18790	18540	24200	13040	18620	18629.57	23.17	7576	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8381	3.71	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.22	15950	20231024	17.12	24650	-24.22	20240213	17300	7.98	20240118	24650	-24.22	20240213	15950	17.12	20231024	0.26	N	023590	500	224 억	10395591	N	N	175	N	N
163	20240703	150335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	-10	5	-0.05	503048970	27003	112.99	18620	18790	18540	24200	13040	18620	18629.37	23.17	7198	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8350	3.69	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
164	20240703	140335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	10	2	0.05	423433960	22724	95.08	18620	18790	18540	24200	13040	18620	18633.78	23.17	6267	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8359	3.70	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.42	15950	20231024	16.80	24650	-24.42	20240213	17300	7.69	20240118	24650	-24.42	20240213	15950	16.80	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
165	20240703	130335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	20	2	0.11	351728660	18876	78.98	18620	18790	18540	24200	13040	18620	18633.64	23.17	5433	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8363	3.70	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
166	20240703	120334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	-10	5	-0.05	302536350	16237	67.94	18620	18790	18540	24200	13040	18620	18632.53	23.17	4365	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8350	3.69	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	17300	7.57	20240118	24650	-24.50	20240213	15950	16.68	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
167	20240703	110336	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18680	60	2	0.32	147428140	7927	33.17	18620	18790	18540	24200	13040	18620	18598.23	23.17	337	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8381	3.71	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.22	15950	20231024	17.12	24650	-24.22	20240213	17300	7.98	20240118	24650	-24.22	20240213	15950	17.12	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
168	20240703	100335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18590	-30	5	-0.16	55628950	2990	12.51	18620	18790	18560	24200	13040	18620	18605.00	23.17	-571	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8341	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.58	15950	20231024	16.55	24650	-24.58	20240213	17300	7.46	20240118	24650	-24.58	20240213	15950	16.55	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
169	20240703	090334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	0	3	0.00	1284950	69	0.29	18620	18790	18620	24200	13040	18620	18622.46	23.17	45	18873	18746	18663	18536	18453	18705	18495	224	5580	500	13770	10	1	44866617	8354	3.70	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.26	N	023590	500	224 억	10395591	N	N	40	N	N
170	20240702	160333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-170	5	-0.90	445174310	23899	118.36	18780	18790	18580	24400	13160	18790	18627.32	23.17	-2520	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8354	3.70	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.27	N	023590	500	224 억	10396950	N	N	40	N	N
171	20240702	150334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	-150	5	-0.80	425696440	22853	113.18	18780	18790	18580	24400	13160	18790	18627.60	23.17	-1999	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8363	3.70	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	17300	7.75	20240118	24650	-24.38	20240213	15950	16.87	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
172	20240702	140334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-170	5	-0.90	314751080	16888	83.64	18780	18790	18590	24400	13160	18790	18637.56	23.17	-1974	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8354	3.70	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
173	20240702	130334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-170	5	-0.90	249135550	13362	66.18	18780	18790	18590	24400	13160	18790	18645.08	23.17	-2266	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8354	3.70	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
174	20240702	120335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	-160	5	-0.85	198938390	10667	52.83	18780	18790	18590	24400	13160	18790	18649.89	23.17	-2448	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8359	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.42	15950	20231024	16.80	24650	-24.42	20240213	17300	7.69	20240118	24650	-24.42	20240213	15950	16.80	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
175	20240702	110333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18620	-170	5	-0.90	159905500	8572	42.45	18780	18790	18590	24400	13160	18790	18654.40	23.17	-2688	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8354	3.70	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	17300	7.63	20240118	24650	-24.46	20240213	15950	16.74	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
176	20240702	100334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18630	-160	5	-0.85	106709310	5714	28.30	18780	18790	18610	24400	13160	18790	18675.06	23.17	-2711	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8359	3.70	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.42	15950	20231024	16.80	24650	-24.42	20240213	17300	7.69	20240118	24650	-24.42	20240213	15950	16.80	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
177	20240702	090334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18750	-40	5	-0.21	3919770	209	1.04	18780	18790	18750	24400	13160	18790	18754.88	23.17	-102	19076	18932	18816	18672	18556	18875	18615	224	5610	500	13900	10	1	44866617	8412	3.72	0.33	12	0.00	5037.00	56391.00	24650	20240213	-23.94	15950	20231024	17.55	24650	-23.94	20240213	17300	8.38	20240118	24650	-23.94	20240213	15950	17.55	20231024	0.27	N	023590	500	224 억	10396950	N	N	299	N	N
178	20240701	160333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18790	-110	5	-0.58	378899960	20181	57.84	18910	18960	18700	24550	13230	18900	18775.08	23.17	1812	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8430	3.73	0.33	12	0.04	5037.00	56391.00	24650	20240213	-23.77	15950	20231024	17.81	24650	-23.77	20240213	17300	8.61	20240118	24650	-23.77	20240213	15950	17.81	20231024	0.27	N	023590	500	224 억	10395119	N	N	299	N	N
179	20240701	150334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18730	-170	5	-0.90	352472080	18772	53.80	18910	18960	18700	24550	13230	18900	18776.48	23.17	1768	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8404	3.72	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.02	15950	20231024	17.43	24650	-24.02	20240213	17300	8.27	20240118	24650	-24.02	20240213	15950	17.43	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
180	20240701	140332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18780	-120	5	-0.63	286437100	15251	43.71	18910	18960	18700	24550	13230	18900	18781.53	23.17	418	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8426	3.73	0.33	12	0.03	5037.00	56391.00	24650	20240213	-23.81	15950	20231024	17.74	24650	-23.81	20240213	17300	8.55	20240118	24650	-23.81	20240213	15950	17.74	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
181	20240701	130333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18760	-140	5	-0.74	229239430	12203	34.98	18910	18960	18700	24550	13230	18900	18785.50	23.17	-562	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8417	3.72	0.33	12	0.03	5037.00	56391.00	24650	20240213	-23.89	15950	20231024	17.62	24650	-23.89	20240213	17300	8.44	20240118	24650	-23.89	20240213	15950	17.62	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
182	20240701	120334	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	-160	5	-0.85	183775000	9779	28.03	18910	18960	18700	24550	13230	18900	18792.82	23.17	-1298	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8408	3.72	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
183	20240701	110333	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18740	-160	5	-0.85	135039810	7176	20.57	18910	18960	18730	24550	13230	18900	18818.26	23.17	-1420	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8408	3.72	0.33	12	0.02	5037.00	56391.00	24650	20240213	-23.98	15950	20231024	17.49	24650	-23.98	20240213	17300	8.32	20240118	24650	-23.98	20240213	15950	17.49	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
184	20240701	100332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18820	-80	5	-0.42	76071690	4039	11.58	18910	18960	18800	24550	13230	18900	18834.29	23.17	-389	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8444	3.74	0.33	12	0.01	5037.00	56391.00	24650	20240213	-23.65	15950	20231024	17.99	24650	-23.65	20240213	17300	8.79	20240118	24650	-23.65	20240213	15950	17.99	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N
185	20240701	090332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18960	60	2	0.32	15689410	832	2.38	18910	18960	18800	24550	13230	18900	18857.46	23.17	-54	19200	19050	18830	18680	18460	19125	18755	224	5650	500	13980	10	1	44866617	8507	3.76	0.34	12	0.00	5037.00	56391.00	24650	20240213	-23.08	15950	20231024	18.87	24650	-23.08	20240213	17300	9.60	20240118	24650	-23.08	20240213	15950	18.87	20231024	0.27	N	023590	500	224 억	10395119	N	N	325	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History