KissMeData/011420/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	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	-75	5	-2.77	6111495805	2325531	58.59	2630	2690	2550	3515	1895	2705	2627.83	0.53	0	277276	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	725	27.11	0.97	12	8.44	97.00	2713.00	4085	20231207	-35.62	1611	20231024	63.25	3825	-31.24	20240229	1860	41.40	20240624	4085	-35.62	20231207	1611	63.25	20231024	6.32	N	011420	500	137 억		144822	N	N	42	N	00	N
3	20240731	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2640	-65	5	-2.40	5540601365	2108777	53.13	2630	2690	2550	3515	1895	2705	2627.26	0.53	0	268883	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	727	27.22	0.97	12	7.65	97.00	2713.00	4085	20231207	-35.37	1611	20231024	63.87	3825	-30.98	20240229	1860	41.94	20240624	4085	-35.37	20231207	1611	63.87	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
4	20240731	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2605	-100	5	-3.70	4828506955	1836032	46.26	2630	2690	2550	3515	1895	2705	2629.71	0.53	0	197346	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	718	26.86	0.96	12	6.66	97.00	2713.00	4085	20231207	-36.23	1611	20231024	61.70	3825	-31.90	20240229	1860	40.05	20240624	4085	-36.23	20231207	1611	61.70	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
5	20240731	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	-90	5	-3.33	4379976945	1664276	41.93	2630	2690	2550	3515	1895	2705	2631.60	0.53	0	189623	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	720	26.96	0.96	12	6.04	97.00	2713.00	4085	20231207	-35.99	1611	20231024	62.32	3825	-31.63	20240229	1860	40.59	20240624	4085	-35.99	20231207	1611	62.32	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
6	20240731	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	-90	5	-3.33	4022285875	1527502	38.48	2630	2690	2550	3515	1895	2705	2633.07	0.53	0	185485	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	720	26.96	0.96	12	5.54	97.00	2713.00	4085	20231207	-35.99	1611	20231024	62.32	3825	-31.63	20240229	1860	40.59	20240624	4085	-35.99	20231207	1611	62.32	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
7	20240731	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2640	-65	5	-2.40	3593979610	1364400	34.37	2630	2690	2550	3515	1895	2705	2633.92	0.53	0	165658	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	727	27.22	0.97	12	4.95	97.00	2713.00	4085	20231207	-35.37	1611	20231024	63.87	3825	-30.98	20240229	1860	41.94	20240624	4085	-35.37	20231207	1611	63.87	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
8	20240731	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2660	-45	5	-1.66	2845863805	1083025	27.29	2630	2690	2550	3515	1895	2705	2627.43	0.53	0	132335	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	733	27.42	0.98	12	3.93	97.00	2713.00	4085	20231207	-34.88	1611	20231024	65.11	3825	-30.46	20240229	1860	43.01	20240624	4085	-34.88	20231207	1611	65.11	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
9	20240731	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2665	-40	5	-1.48	606786460	229377	5.78	2630	2690	2620	3515	1895	2705	2644.39	0.53	0	66603	2938	2821	2758	2641	2578	2790	2610	138	810	500	1620	5	1	27549644	734	27.47	0.98	12	0.83	97.00	2713.00	4085	20231207	-34.76	1611	20231024	65.43	3825	-30.33	20240229	1860	43.28	20240624	4085	-34.76	20231207	1611	65.43	20231024	6.32	N	011420	500	137 억		144822	N	N	200	N	00	N
10	20240730	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2705	-280	5	-9.38	10788250940	3868887	16.78	2850	2875	2695	3880	2090	2985	2788.95	0.12	0	158282	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	745	27.89	1.00	12	14.04	97.00	2713.00	4085	20231207	-33.78	1611	20231024	67.91	3825	-29.28	20240229	1860	45.43	20240624	4085	-33.78	20231207	1611	67.91	20231024	5.87	N	011420	500	137 억		33603	N	N	200	N	00	N
11	20240730	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2725	-260	5	-8.71	9968262180	3566101	15.47	2850	2875	2715	3880	2090	2985	2795.21	0.12	0	154835	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	751	28.09	1.00	12	12.94	97.00	2713.00	4085	20231207	-33.29	1611	20231024	69.15	3825	-28.76	20240229	1860	46.51	20240624	4085	-33.29	20231207	1611	69.15	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
12	20240730	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2755	-230	5	-7.71	9045719680	3228504	14.00	2850	2875	2735	3880	2090	2985	2801.75	0.12	0	96951	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	759	28.40	1.02	12	11.72	97.00	2713.00	4085	20231207	-32.56	1611	20231024	71.01	3825	-27.97	20240229	1860	48.12	20240624	4085	-32.56	20231207	1611	71.01	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
13	20240730	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2755	-230	5	-7.71	8708811955	3105878	13.47	2850	2875	2735	3880	2090	2985	2803.90	0.12	0	113517	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	759	28.40	1.02	12	11.27	97.00	2713.00	4085	20231207	-32.56	1611	20231024	71.01	3825	-27.97	20240229	1860	48.12	20240624	4085	-32.56	20231207	1611	71.01	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
14	20240730	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2760	-225	5	-7.54	7877240230	2803252	12.16	2850	2875	2750	3880	2090	2985	2809.95	0.12	0	123899	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	760	28.45	1.02	12	10.18	97.00	2713.00	4085	20231207	-32.44	1611	20231024	71.32	3825	-27.84	20240229	1860	48.39	20240624	4085	-32.44	20231207	1611	71.32	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
15	20240730	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2775	-210	5	-7.04	7201425930	2558951	11.10	2850	2875	2755	3880	2090	2985	2814.12	0.12	0	148913	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	765	28.61	1.02	12	9.29	97.00	2713.00	4085	20231207	-32.07	1611	20231024	72.25	3825	-27.45	20240229	1860	49.19	20240624	4085	-32.07	20231207	1611	72.25	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
16	20240730	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-180	5	-6.03	6294200835	2235100	9.70	2850	2875	2755	3880	2090	2985	2815.97	0.12	0	161738	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	773	28.92	1.03	12	8.11	97.00	2713.00	4085	20231207	-31.33	1611	20231024	74.12	3825	-26.67	20240229	1860	50.81	20240624	4085	-31.33	20231207	1611	74.12	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
17	20240730	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	-155	5	-5.19	1893318355	668781	2.90	2850	2870	2780	3880	2090	2985	2830.68	0.12	0	74492	3355	3170	3045	2860	2735	3107	2797	138	895	500	1790	5	1	27549644	780	29.18	1.04	12	2.43	97.00	2713.00	4085	20231207	-30.72	1611	20231024	75.67	3825	-26.01	20240229	1860	52.15	20240624	4085	-30.72	20231207	1611	75.67	20231024	5.87	N	011420	500	137 억		33603	N	N	0	N	00	N
18	20240729	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2985	125	2	4.37	70083976300	22817748	223.49	3065	3230	2920	3715	2005	2860	3071.61	0.13	0	-65	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	822	30.77	1.10	12	82.82	97.00	2713.00	4085	20231207	-26.93	1611	20231024	85.29	3825	-21.96	20240229	1860	60.48	20240624	4085	-26.93	20231207	1611	85.29	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
19	20240729	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	3005	145	2	5.07	68566694965	22310136	218.52	3065	3230	2920	3715	2005	2860	3073.34	0.13	0	33102	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	828	30.98	1.11	12	80.98	97.00	2713.00	4085	20231207	-26.44	1611	20231024	86.53	3825	-21.44	20240229	1860	61.56	20240624	4085	-26.44	20231207	1611	86.53	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
20	20240729	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2995	135	2	4.72	64430333220	20923749	204.94	3065	3230	2920	3715	2005	2860	3079.29	0.13	0	-12826	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	825	30.88	1.10	12	75.95	97.00	2713.00	4085	20231207	-26.68	1611	20231024	85.91	3825	-21.70	20240229	1860	61.02	20240624	4085	-26.68	20231207	1611	85.91	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
21	20240729	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2985	125	2	4.37	61245724950	19864893	194.57	3065	3230	2920	3715	2005	2860	3083.12	0.13	0	-13777	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	822	30.77	1.10	12	72.11	97.00	2713.00	4085	20231207	-26.93	1611	20231024	85.29	3825	-21.96	20240229	1860	60.48	20240624	4085	-26.93	20231207	1611	85.29	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
22	20240729	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	3020	160	2	5.59	55957455855	18117764	177.46	3065	3230	2920	3715	2005	2860	3088.54	0.13	0	-413	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	832	31.13	1.11	12	65.76	97.00	2713.00	4085	20231207	-26.07	1611	20231024	87.46	3825	-21.05	20240229	1860	62.37	20240624	4085	-26.07	20231207	1611	87.46	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
23	20240729	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	3040	180	2	6.29	52725475825	17039440	166.90	3065	3230	2920	3715	2005	2860	3094.32	0.13	0	-26171	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	838	31.34	1.12	12	61.85	97.00	2713.00	4085	20231207	-25.58	1611	20231024	88.70	3825	-20.52	20240229	1860	63.44	20240624	4085	-25.58	20231207	1611	88.70	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
24	20240729	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	3105	245	2	8.57	45509420050	14666737	143.66	3065	3230	2920	3715	2005	2860	3102.90	0.13	0	12169	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	855	32.01	1.14	12	53.24	97.00	2713.00	4085	20231207	-23.99	1611	20231024	92.74	3825	-18.82	20240229	1860	66.94	20240624	4085	-23.99	20231207	1611	92.74	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
25	20240729	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2995	135	2	4.72	6772836620	2224320	21.79	3065	3095	2975	3715	2005	2860	3044.92	0.13	0	8908	3066	2962	2846	2742	2626	3015	2795	138	855	500	1710	5	1	27549644	825	30.88	1.10	12	8.07	97.00	2713.00	4085	20231207	-26.68	1611	20231024	85.91	3825	-21.70	20240229	1860	61.02	20240624	4085	-26.68	20231207	1611	85.91	20231024	6.46	N	011420	500	137 억		37125	N	N	2	N	00	N
26	20240726	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	2860	35	2	1.24	20927233550	7331056	87.48	2825	2950	2730	3670	1980	2825	2854.63	1.07	0	-311621	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	788	29.48	1.05	12	26.61	97.00	2713.00	4085	20231207	-29.99	1611	20231024	77.53	3825	-25.23	20240229	1860	53.76	20240624	4085	-29.99	20231207	1611	77.53	20231024	5.04	N	011420	500	137 억		293769	N	N	2	N	00	N
27	20240726	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2880	55	2	1.95	19146712610	6708913	80.06	2825	2950	2730	3670	1980	2825	2853.96	1.07	0	-270218	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	793	29.69	1.06	12	24.35	97.00	2713.00	4085	20231207	-29.50	1611	20231024	78.77	3825	-24.71	20240229	1860	54.84	20240624	4085	-29.50	20231207	1611	78.77	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
28	20240726	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2840	15	2	0.53	16905711335	5922780	70.68	2825	2950	2730	3670	1980	2825	2854.40	1.07	0	-214660	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	782	29.28	1.05	12	21.50	97.00	2713.00	4085	20231207	-30.48	1611	20231024	76.29	3825	-25.75	20240229	1860	52.69	20240624	4085	-30.48	20231207	1611	76.29	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
29	20240726	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	-25	5	-0.88	16036318345	5615735	67.01	2825	2950	2730	3670	1980	2825	2855.66	1.07	0	-195885	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	771	28.87	1.03	12	20.38	97.00	2713.00	4085	20231207	-31.46	1611	20231024	73.81	3825	-26.80	20240229	1860	50.54	20240624	4085	-31.46	20231207	1611	73.81	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
30	20240726	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	0	3	0.00	15316012460	5360435	63.97	2825	2950	2730	3670	1980	2825	2857.29	1.07	0	-198028	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	778	29.12	1.04	12	19.46	97.00	2713.00	4085	20231207	-30.84	1611	20231024	75.36	3825	-26.14	20240229	1860	51.88	20240624	4085	-30.84	20231207	1611	75.36	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
31	20240726	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2765	-60	5	-2.12	13828830695	4833501	57.68	2825	2950	2730	3670	1980	2825	2861.11	1.07	0	-238598	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	762	28.51	1.02	12	17.54	97.00	2713.00	4085	20231207	-32.31	1611	20231024	71.63	3825	-27.71	20240229	1860	48.66	20240624	4085	-32.31	20231207	1611	71.63	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
32	20240726	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-20	5	-0.71	12786147210	4459621	53.22	2825	2950	2730	3670	1980	2825	2867.18	1.07	0	-249901	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	773	28.92	1.03	12	16.19	97.00	2713.00	4085	20231207	-31.33	1611	20231024	74.12	3825	-26.67	20240229	1860	50.81	20240624	4085	-31.33	20231207	1611	74.12	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
33	20240726	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2855	30	2	1.06	955888610	337414	4.03	2825	2865	2810	3670	1980	2825	2833.22	1.07	0	-28337	3118	2971	2888	2741	2658	2930	2700	138	845	500	1690	5	1	27549644	787	29.43	1.05	12	1.22	97.00	2713.00	4085	20231207	-30.11	1611	20231024	77.22	3825	-25.36	20240229	1860	53.49	20240624	4085	-30.11	20231207	1611	77.22	20231024	5.04	N	011420	500	137 억		293769	N	N	1	N	00	N
34	20240725	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	-150	5	-5.04	23967342220	8174491	18.60	2975	3035	2805	3865	2085	2975	2932.09	0.39	0	71656	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	778	29.12	1.04	12	29.67	97.00	2713.00	4085	20231207	-30.84	1611	20231024	75.36	3825	-26.14	20240229	1860	51.88	20240624	4085	-30.84	20231207	1611	75.36	20231024	4.84	N	011420	500	137 억		106732	N	N	1	N	00	N
35	20240725	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2840	-135	5	-4.54	22742278270	7740439	17.61	2975	3035	2805	3865	2085	2975	2937.89	0.39	0	34698	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	782	29.28	1.05	12	28.10	97.00	2713.00	4085	20231207	-30.48	1611	20231024	76.29	3825	-25.75	20240229	1860	52.69	20240624	4085	-30.48	20231207	1611	76.29	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
36	20240725	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2885	-90	5	-3.03	21809488495	7413491	16.87	2975	3035	2805	3865	2085	2975	2941.65	0.39	0	5874	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	795	29.74	1.06	12	26.91	97.00	2713.00	4085	20231207	-29.38	1611	20231024	79.08	3825	-24.58	20240229	1860	55.11	20240624	4085	-29.38	20231207	1611	79.08	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
37	20240725	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2850	-125	5	-4.20	20594103465	6987311	15.90	2975	3035	2805	3865	2085	2975	2947.17	0.39	0	-7215	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	785	29.38	1.05	12	25.36	97.00	2713.00	4085	20231207	-30.23	1611	20231024	76.91	3825	-25.49	20240229	1860	53.23	20240624	4085	-30.23	20231207	1611	76.91	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
38	20240725	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2930	-45	5	-1.51	18454832225	6237273	14.19	2975	3035	2865	3865	2085	2975	2958.68	0.39	0	-142509	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	807	30.21	1.08	12	22.64	97.00	2713.00	4085	20231207	-28.27	1611	20231024	81.87	3825	-23.40	20240229	1860	57.53	20240624	4085	-28.27	20231207	1611	81.87	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
39	20240725	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2960	-15	5	-0.50	16620507080	5610259	12.76	2975	3035	2865	3865	2085	2975	2962.42	0.39	0	-221044	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	815	30.52	1.09	12	20.36	97.00	2713.00	4085	20231207	-27.54	1611	20231024	83.74	3825	-22.61	20240229	1860	59.14	20240624	4085	-27.54	20231207	1611	83.74	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
40	20240725	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2990	15	2	0.50	14166982140	4782826	10.88	2975	3035	2865	3865	2085	2975	2961.92	0.39	0	-214752	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	824	30.82	1.10	12	17.36	97.00	2713.00	4085	20231207	-26.81	1611	20231024	85.60	3825	-21.83	20240229	1860	60.75	20240624	4085	-26.81	20231207	1611	85.60	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
41	20240725	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2960	-15	5	-0.50	1882926800	632867	1.44	2975	2990	2960	3865	2085	2975	2975.25	0.39	0	-36448	3718	3346	2863	2491	2008	3532	2677	138	890	500	1780	5	1	27549644	815	30.52	1.09	12	2.30	97.00	2713.00	4085	20231207	-27.54	1611	20231024	83.74	3825	-22.61	20240229	1860	59.14	20240624	4085	-27.54	20231207	1611	83.74	20231024	4.84	N	011420	500	137 억		106732	N	N	3	N	00	N
42	20240724	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	2975	460	2	18.29	127548761450	43343710	513.94	2400	3235	2380	3265	1765	2515	2942.74	0.86	0	34893	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	820	30.67	1.10	12	157.33	97.00	2713.00	4085	20231207	-27.17	1611	20231024	84.67	3825	-22.22	20240229	1860	59.95	20240624	4085	-27.17	20231207	1611	84.67	20231024	4.49	N	011420	500	137 억		235597	N	N	3	N	00	N
43	20240724	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2955	440	2	17.50	123937863815	42125362	499.49	2400	3235	2380	3265	1765	2515	2942.14	0.86	0	47807	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	814	30.46	1.09	12	152.91	97.00	2713.00	4085	20231207	-27.66	1611	20231024	83.43	3825	-22.75	20240229	1860	58.87	20240624	4085	-27.66	20231207	1611	83.43	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
44	20240724	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2990	475	2	18.89	117303943340	39898938	473.09	2400	3235	2380	3265	1765	2515	2940.05	0.86	0	21770	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	824	30.82	1.10	12	144.83	97.00	2713.00	4085	20231207	-26.81	1611	20231024	85.60	3825	-21.83	20240229	1860	60.75	20240624	4085	-26.81	20231207	1611	85.60	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
45	20240724	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	3025	510	2	20.28	111765264950	38052695	451.20	2400	3235	2380	3265	1765	2515	2937.14	0.86	0	1520	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	833	31.19	1.12	12	138.12	97.00	2713.00	4085	20231207	-25.95	1611	20231024	87.77	3825	-20.92	20240229	1860	62.63	20240624	4085	-25.95	20231207	1611	87.77	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
46	20240724	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	3105	590	2	23.46	103547598555	35344671	419.09	2400	3235	2380	3265	1765	2515	2929.68	0.86	0	2609	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	855	32.01	1.14	12	128.29	97.00	2713.00	4085	20231207	-23.99	1611	20231024	92.74	3825	-18.82	20240229	1860	66.94	20240624	4085	-23.99	20231207	1611	92.74	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
47	20240724	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	3185	670	2	26.64	81179953705	28236848	334.81	2400	3185	2380	3265	1765	2515	2874.99	0.86	0	-203992	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	877	32.84	1.17	12	102.49	97.00	2713.00	4085	20231207	-22.03	1611	20231024	97.70	3825	-16.73	20240229	1860	71.24	20240624	4085	-22.03	20231207	1611	97.70	20231024	4.49	N	011420	500	137 억		235597	Y	N	6	N	00	N
48	20240724	100256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	305	2	12.13	21370105035	8041777	95.35	2400	2830	2380	3265	1765	2515	2657.42	0.86	0	117142	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	777	29.07	1.04	12	29.19	97.00	2713.00	4085	20231207	-30.97	1611	20231024	75.05	3825	-26.27	20240229	1860	51.61	20240624	4085	-30.97	20231207	1611	75.05	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
49	20240724	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2425	-90	5	-3.58	613023950	255385	3.03	2400	2450	2380	3265	1765	2515	2399.45	0.86	0	46625	2971	2742	2551	2322	2131	2857	2437	138	750	500	1500	5	1	27549644	668	25.00	0.89	12	0.93	97.00	2713.00	4085	20231207	-40.64	1611	20231024	50.53	3825	-36.60	20240229	1860	30.38	20240624	4085	-40.64	20231207	1611	50.53	20231024	4.49	N	011420	500	137 억		235597	N	N	6	N	00	N
50	20240723	160251	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	100	2	4.14	21950254095	8352336	102.28	2360	2780	2360	3135	1695	2415	2628.13	0.74	0	30694	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	693	25.93	0.93	12	30.32	97.00	2713.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	1860	35.22	20240624	4085	-38.43	20231207	1611	56.11	20231024	4.51	N	011420	500	137 억		205050	N	N	6	N	00	N
51	20240723	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	125	2	5.18	21401995590	8135289	99.62	2360	2780	2360	3135	1695	2415	2630.79	0.74	0	13192	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	700	26.19	0.94	12	29.53	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1860	36.56	20240624	4085	-37.82	20231207	1611	57.67	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
52	20240723	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	115	2	4.76	20666398380	7845515	96.07	2360	2780	2360	3135	1695	2415	2634.20	0.74	0	-45864	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	697	26.08	0.93	12	28.48	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
53	20240723	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	2580	165	2	6.83	19480223010	7379824	90.37	2360	2780	2360	3135	1695	2415	2639.69	0.74	0	-122485	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	711	26.60	0.95	12	26.79	97.00	2713.00	4085	20231207	-36.84	1611	20231024	60.15	3825	-32.55	20240229	1860	38.71	20240624	4085	-36.84	20231207	1611	60.15	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
54	20240723	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	200	2	8.28	15849047625	5978512	73.21	2360	2780	2360	3135	1695	2415	2651.04	0.74	0	-144409	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	720	26.96	0.96	12	21.70	97.00	2713.00	4085	20231207	-35.99	1611	20231024	62.32	3825	-31.63	20240229	1860	40.59	20240624	4085	-35.99	20231207	1611	62.32	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
55	20240723	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	70	2	2.90	2602854480	1043908	12.78	2360	2565	2360	3135	1695	2415	2493.45	0.74	0	41979	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	685	25.62	0.92	12	3.79	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1860	33.60	20240624	4085	-39.17	20231207	1611	54.25	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
56	20240723	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	115	2	4.76	1539320115	621641	7.61	2360	2550	2360	3135	1695	2415	2476.32	0.74	0	50256	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	697	26.08	0.93	12	2.26	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
57	20240723	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2440	25	2	1.04	165480370	68933	0.84	2360	2450	2360	3135	1695	2415	2400.39	0.74	0	23546	2801	2607	2506	2312	2211	2557	2262	138	720	500	1440	5	1	27549644	672	25.15	0.90	12	0.25	97.00	2713.00	4085	20231207	-40.27	1611	20231024	51.46	3825	-36.21	20240229	1860	31.18	20240624	4085	-40.27	20231207	1611	51.46	20231024	4.51	N	011420	500	137 억		205050	N	N	0	N	00	N
58	20240722	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	-40	5	-1.63	21056130795	8118785	463.52	2610	2700	2405	3190	1720	2455	2593.73	0.79	0	-27491	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	665	24.90	0.89	12	29.47	97.00	2713.00	4085	20231207	-40.88	1611	20231024	49.91	3825	-36.86	20240229	1860	29.84	20240624	4085	-40.88	20231207	1611	49.91	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
59	20240722	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	5	2	0.20	20613222605	7936174	453.09	2610	2700	2405	3190	1720	2455	2597.38	0.79	0	-92596	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	678	25.36	0.91	12	28.81	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1860	32.26	20240624	4085	-39.78	20231207	1611	52.70	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
60	20240722	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	95	2	3.87	19496665455	7487539	427.48	2610	2700	2490	3190	1720	2455	2603.88	0.79	0	-129347	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	703	26.29	0.94	12	27.18	97.00	2713.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	1860	37.10	20240624	4085	-37.58	20231207	1611	58.29	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
61	20240722	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	95	2	3.87	18927158035	7265094	414.78	2610	2700	2490	3190	1720	2455	2605.22	0.79	0	-103856	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	703	26.29	0.94	12	26.37	97.00	2713.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	1860	37.10	20240624	4085	-37.58	20231207	1611	58.29	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
62	20240722	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	2590	135	2	5.50	17896137855	6866107	392.00	2610	2700	2490	3190	1720	2455	2606.45	0.79	0	-88168	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	714	26.70	0.95	12	24.92	97.00	2713.00	4085	20231207	-36.60	1611	20231024	60.77	3825	-32.29	20240229	1860	39.25	20240624	4085	-36.60	20231207	1611	60.77	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
63	20240722	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2565	110	2	4.48	17153610725	6578687	375.59	2610	2700	2490	3190	1720	2455	2607.45	0.79	0	-58531	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	707	26.44	0.95	12	23.88	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1860	37.90	20240624	4085	-37.21	20231207	1611	59.22	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
64	20240722	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	2600	145	2	5.91	12706922270	4883891	278.83	2610	2680	2490	3190	1720	2455	2601.81	0.79	0	-94162	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	716	26.80	0.96	12	17.73	97.00	2713.00	4085	20231207	-36.35	1611	20231024	61.39	3825	-32.03	20240229	1860	39.78	20240624	4085	-36.35	20231207	1611	61.39	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
65	20240722	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	175	2	7.13	1198792210	462166	26.39	2610	2630	2530	3190	1720	2455	2593.89	0.79	0	-52717	2705	2580	2495	2370	2285	2537	2327	138	735	500	1470	5	1	27549644	725	27.11	0.97	12	1.68	97.00	2713.00	4085	20231207	-35.62	1611	20231024	63.25	3825	-31.24	20240229	1860	41.40	20240624	4085	-35.62	20231207	1611	63.25	20231024	4.66	N	011420	500	137 억		218140	N	N	0	N	00	N
66	20240719	160250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2455	-75	5	-2.96	4304589725	1722039	44.87	2495	2620	2410	3285	1775	2530	2499.76	0.34	0	115241	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	676	25.31	0.90	12	6.25	97.00	2713.00	4085	20231207	-39.90	1611	20231024	52.39	3825	-35.82	20240229	1860	31.99	20240624	4085	-39.90	20231207	1611	52.39	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
67	20240719	150251	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	-70	5	-2.77	4074300520	1627974	42.42	2495	2620	2410	3285	1775	2530	2502.67	0.34	0	95000	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	678	25.36	0.91	12	5.91	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1860	32.26	20240624	4085	-39.78	20231207	1611	52.70	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
68	20240719	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	-70	5	-2.77	3787193435	1510444	39.35	2495	2620	2410	3285	1775	2530	2507.32	0.34	0	82649	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	678	25.36	0.91	12	5.48	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1860	32.26	20240624	4085	-39.78	20231207	1611	52.70	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
69	20240719	130248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2455	-75	5	-2.96	3526736990	1404170	36.59	2495	2620	2410	3285	1775	2530	2511.60	0.34	0	73747	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	676	25.31	0.90	12	5.10	97.00	2713.00	4085	20231207	-39.90	1611	20231024	52.39	3825	-35.82	20240229	1860	31.99	20240624	4085	-39.90	20231207	1611	52.39	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
70	20240719	120248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-45	5	-1.78	2545165825	1005884	26.21	2495	2620	2460	3285	1775	2530	2530.28	0.34	0	30067	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	685	25.62	0.92	12	3.65	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1860	33.60	20240624	4085	-39.17	20231207	1611	54.25	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
71	20240719	110250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-15	5	-0.59	2124827145	837246	21.81	2495	2620	2460	3285	1775	2530	2537.89	0.34	0	2028	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	693	25.93	0.93	12	3.04	97.00	2713.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	1860	35.22	20240624	4085	-38.43	20231207	1611	56.11	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
72	20240719	100233	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	10	2	0.40	1728592215	680726	17.74	2495	2620	2460	3285	1775	2530	2539.35	0.34	0	-3038	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	700	26.19	0.94	12	2.47	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1860	36.56	20240624	4085	-37.82	20231207	1611	57.67	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
73	20240719	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2515	-15	5	-0.59	153683315	61555	1.60	2495	2515	2485	3285	1775	2530	2496.15	0.34	0	15947	2890	2710	2530	2350	2170	2800	2440	138	755	500	1510	5	1	27549644	693	25.93	0.93	12	0.22	97.00	2713.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	1860	35.22	20240624	4085	-38.43	20231207	1611	56.11	20231024	3.94	N	011420	500	137 억		92810	N	N	7	N	00	N
74	20240718	160247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-105	5	-3.98	9743798585	3803504	53.17	2520	2710	2350	3425	1845	2635	2561.89	0.45	0	12584	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	697	26.08	0.93	12	13.81	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.86	N	011420	500	137 억		122860	N	N	7	N	00	N
75	20240718	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	-95	5	-3.61	9268289645	3616416	50.56	2520	2710	2350	3425	1845	2635	2562.82	0.45	0	31398	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	700	26.19	0.94	12	13.13	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1860	36.56	20240624	4085	-37.82	20231207	1611	57.67	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
76	20240718	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-105	5	-3.98	8920953150	3478887	48.64	2520	2710	2350	3425	1845	2635	2564.30	0.45	0	33103	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	697	26.08	0.93	12	12.63	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
77	20240718	130247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	-85	5	-3.23	8739567290	3407606	47.64	2520	2710	2350	3425	1845	2635	2564.71	0.45	0	37124	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	703	26.29	0.94	12	12.37	97.00	2713.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	1860	37.10	20240624	4085	-37.58	20231207	1611	58.29	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
78	20240718	120247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	-105	5	-3.98	8513591535	3319264	46.40	2520	2710	2350	3425	1845	2635	2564.89	0.45	0	26165	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	697	26.08	0.93	12	12.05	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
79	20240718	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2535	-100	5	-3.80	8266661080	3221885	45.04	2520	2710	2350	3425	1845	2635	2565.77	0.45	0	17378	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	698	26.13	0.93	12	11.69	97.00	2713.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	1860	36.29	20240624	4085	-37.94	20231207	1611	57.36	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
80	20240718	100249	57	100.00	KOSPI		서비스업	N	N	N	N		N	2550	-85	5	-3.23	7159881940	2792333	39.04	2520	2710	2350	3425	1845	2635	2564.10	0.45	0	-22247	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	703	26.29	0.94	12	10.14	97.00	2713.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	1860	37.10	20240624	4085	-37.58	20231207	1611	58.29	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
81	20240718	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	-110	5	-4.17	498503980	198766	2.78	2520	2530	2465	3425	1845	2635	2507.47	0.45	0	-27061	2835	2735	2580	2480	2325	2785	2530	138	790	500	1580	5	1	27549644	696	26.03	0.93	12	0.72	97.00	2713.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	1860	35.75	20240624	4085	-38.19	20231207	1611	56.73	20231024	4.86	N	011420	500	137 억		122860	N	N	14	N	00	N
82	20240717	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2635	135	2	5.40	17749871075	7000770	36.90	2560	2680	2425	3250	1750	2500	2534.68	0.46	0	-94535	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	726	27.16	0.97	12	25.41	97.00	2713.00	4085	20231207	-35.50	1611	20231024	63.56	3825	-31.11	20240229	1860	41.67	20240624	4085	-35.50	20231207	1611	63.56	20231024	4.03	N	011420	500	137 억		125925	N	N	14	N	00	N
83	20240717	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2530	30	2	1.20	15882007780	6279192	33.10	2560	2680	2425	3250	1750	2500	2529.31	0.46	0	-45791	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	697	26.08	0.93	12	22.79	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1860	36.02	20240624	4085	-38.07	20231207	1611	57.05	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
84	20240717	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2500	0	3	0.00	14688510235	5807053	30.61	2560	2680	2425	3250	1750	2500	2529.43	0.46	0	-25832	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	689	25.77	0.92	12	21.08	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	1860	34.41	20240624	4085	-38.80	20231207	1611	55.18	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
85	20240717	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2505	5	2	0.20	14241213645	5627886	29.66	2560	2680	2425	3250	1750	2500	2530.47	0.46	0	-34412	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	690	25.82	0.92	12	20.43	97.00	2713.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	1860	34.68	20240624	4085	-38.68	20231207	1611	55.49	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
86	20240717	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-15	5	-0.60	12257222165	4845952	25.54	2560	2680	2425	3250	1750	2500	2529.37	0.46	0	-99718	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	685	25.62	0.92	12	17.59	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1860	33.60	20240624	4085	-39.17	20231207	1611	54.25	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
87	20240717	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2490	-10	5	-0.40	11813654405	4667889	24.60	2560	2680	2425	3250	1750	2500	2530.83	0.46	0	-133488	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	686	25.67	0.92	12	16.94	97.00	2713.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	1860	33.87	20240624	4085	-39.05	20231207	1611	54.56	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
88	20240717	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2470	-30	5	-1.20	6306690935	2518853	13.28	2560	2575	2425	3250	1750	2500	2503.79	0.46	0	-183834	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	680	25.46	0.91	12	9.14	97.00	2713.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	1860	32.80	20240624	4085	-39.53	20231207	1611	53.32	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
89	20240717	090236	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	-40	5	-1.60	1573287660	625585	3.30	2560	2575	2460	3250	1750	2500	2514.91	0.46	0	-85264	2856	2677	2356	2177	1856	2767	2267	138	750	500	1500	5	1	27549644	678	25.36	0.91	12	2.27	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1860	32.26	20240624	4085	-39.78	20231207	1611	52.70	20231024	4.03	N	011420	500	137 억		125925	N	N	11	N	00	N
90	20240716	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2500	470	2	23.15	44373362990	18850158	381.75	2035	2535	2035	2635	1425	2030	2353.66	0.45	0	101426	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	689	25.77	0.92	12	68.42	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	1860	34.41	20240624	4085	-38.80	20231207	1611	55.18	20231024	4.01	N	011420	500	137 억		124393	N	N	11	N	00	N
91	20240716	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2465	435	2	21.43	42158291585	17956805	363.66	2035	2535	2035	2635	1425	2030	2347.78	0.45	0	96143	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	679	25.41	0.91	12	65.18	97.00	2713.00	4085	20231207	-39.66	1611	20231024	53.01	3825	-35.56	20240229	1860	32.53	20240624	4085	-39.66	20231207	1611	53.01	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
92	20240716	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2480	450	2	22.17	37544729115	16077328	325.60	2035	2535	2035	2635	1425	2030	2335.28	0.45	0	-42295	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	683	25.57	0.91	12	58.36	97.00	2713.00	4085	20231207	-39.29	1611	20231024	53.94	3825	-35.16	20240229	1860	33.33	20240624	4085	-39.29	20231207	1611	53.94	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
93	20240716	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2275	245	2	12.07	20188849820	8970385	181.67	2035	2400	2035	2635	1425	2030	2250.63	0.45	0	31072	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	627	23.45	0.84	12	32.56	97.00	2713.00	4085	20231207	-44.31	1611	20231024	41.22	3825	-40.52	20240229	1860	22.31	20240624	4085	-44.31	20231207	1611	41.22	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
94	20240716	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	170	2	8.37	18234587565	8098602	164.01	2035	2400	2035	2635	1425	2030	2251.60	0.45	0	17558	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	606	22.68	0.81	12	29.40	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	1860	18.28	20240624	4085	-46.14	20231207	1611	36.56	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
95	20240716	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	155	2	7.64	17143986495	7598496	153.88	2035	2400	2035	2635	1425	2030	2256.26	0.45	0	-9	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	602	22.53	0.81	12	27.58	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	1860	17.47	20240624	4085	-46.51	20231207	1611	35.63	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
96	20240716	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	160	2	7.88	3428022595	1584774	32.09	2035	2260	2035	2635	1425	2030	2163.17	0.45	0	-17374	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	603	22.58	0.81	12	5.75	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	1860	17.74	20240624	4085	-46.39	20231207	1611	35.94	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
97	20240716	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2065	35	2	1.72	135684500	65220	1.32	2035	2110	2035	2635	1425	2030	2081.08	0.45	0	5096	2353	2191	2103	1941	1853	2147	1897	138	605	500	1210	5	1	27549644	569	21.29	0.76	12	0.24	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1860	11.02	20240624	4085	-49.45	20231207	1611	28.18	20231024	4.01	N	011420	500	137 억		124393	N	N	9	N	00	N
98	20240715	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2030	50	2	2.53	10668498570	4922247	1930.14	2090	2265	2015	2570	1386	1980	2167.53	1.00	0	-149705	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	559	20.93	0.75	12	17.87	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	1860	9.14	20240624	4085	-50.31	20231207	1611	26.01	20231024	4.04	N	011420	500	137 억		275624	N	N	9	N	00	N
99	20240715	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	55	2	2.78	10529182490	4853531	1903.20	2090	2265	2020	2570	1386	1980	2169.39	1.00	0	-158231	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	561	20.98	0.75	12	17.62	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1860	9.41	20240624	4085	-50.18	20231207	1611	26.32	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
100	20240715	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2050	70	2	3.54	10380274345	4780319	1874.49	2090	2265	2025	2570	1386	1980	2171.46	1.00	0	-158161	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	565	21.13	0.76	12	17.35	97.00	2713.00	4085	20231207	-49.82	1611	20231024	27.25	3825	-46.41	20240229	1860	10.22	20240624	4085	-49.82	20231207	1611	27.25	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
101	20240715	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2060	80	2	4.04	10100436380	4643379	1820.79	2090	2265	2055	2570	1386	1980	2175.24	1.00	0	-174608	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	568	21.24	0.76	12	16.85	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	1860	10.75	20240624	4085	-49.57	20231207	1611	27.87	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
102	20240715	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2110	130	2	6.57	9780382555	4488869	1760.20	2090	2265	2060	2570	1386	1980	2178.81	1.00	0	-171640	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	581	21.75	0.78	12	16.29	97.00	2713.00	4085	20231207	-48.35	1611	20231024	30.97	3825	-44.84	20240229	1860	13.44	20240624	4085	-48.35	20231207	1611	30.97	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
103	20240715	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2095	115	2	5.81	9557542510	4382610	1718.54	2090	2265	2060	2570	1386	1980	2180.79	1.00	0	-160375	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	577	21.60	0.77	12	15.91	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	1860	12.63	20240624	4085	-48.71	20231207	1611	30.04	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
104	20240715	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2115	135	2	6.82	8936944560	4088085	1603.04	2090	2265	2060	2570	1386	1980	2186.10	1.00	0	-134691	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	583	21.80	0.78	12	14.84	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	1860	13.71	20240624	4085	-48.23	20231207	1611	31.28	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
105	20240715	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2100	120	2	6.06	834284180	393536	154.32	2090	2195	2085	2570	1386	1980	2120.01	1.00	0	-20293	2013	1996	1973	1956	1933	2000	1960	138	590	500	1180	5	1	27549644	579	21.65	0.77	12	1.43	97.00	2713.00	4085	20231207	-48.59	1611	20231024	30.35	3825	-45.10	20240229	1860	12.90	20240624	4085	-48.59	20231207	1611	30.35	20231024	4.04	N	011420	500	137 억		275624	N	N	6	N	00	N
106	20240712	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1980	0	3	0.00	62884389	31872	43.23	1980	1990	1950	2570	1386	1980	1973.03	1.00	0	1337	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	545	20.41	0.73	12	0.12	97.00	2713.00	4085	20231207	-51.53	1611	20231024	22.91	3825	-48.24	20240229	1860	6.45	20240624	4085	-51.53	20231207	1611	22.91	20231024	4.03	N	011420	500	137 억		274197	N	N	6	N	00	N
107	20240712	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1969	-11	5	-0.56	54658193	27709	37.58	1980	1990	1950	2570	1386	1980	1972.58	1.00	0	2259	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	542	20.30	0.73	12	0.10	97.00	2713.00	4085	20231207	-51.80	1611	20231024	22.22	3825	-48.52	20240229	1860	5.86	20240624	4085	-51.80	20231207	1611	22.22	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
108	20240712	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1983	3	2	0.15	48602786	24636	33.42	1980	1990	1950	2570	1386	1980	1972.84	1.00	0	4214	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	546	20.44	0.73	12	0.09	97.00	2713.00	4085	20231207	-51.46	1611	20231024	23.09	3825	-48.16	20240229	1860	6.61	20240624	4085	-51.46	20231207	1611	23.09	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
109	20240712	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	-10	5	-0.51	46939499	23794	32.27	1980	1990	1950	2570	1386	1980	1972.75	1.00	0	4849	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	543	20.31	0.73	12	0.09	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1860	5.91	20240624	4085	-51.77	20231207	1611	22.28	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
110	20240712	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	-10	5	-0.51	42077684	21328	28.93	1980	1990	1950	2570	1386	1980	1972.88	1.00	0	4901	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	543	20.31	0.73	12	0.08	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1860	5.91	20240624	4085	-51.77	20231207	1611	22.28	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
111	20240712	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	-10	5	-0.51	39730850	20142	27.32	1980	1990	1950	2570	1386	1980	1972.54	1.00	0	5211	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	543	20.31	0.73	12	0.07	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1860	5.91	20240624	4085	-51.77	20231207	1611	22.28	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
112	20240712	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1968	-12	5	-0.61	32886171	16673	22.62	1980	1990	1950	2570	1386	1980	1972.42	1.00	0	6506	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	542	20.29	0.73	12	0.06	97.00	2713.00	4085	20231207	-51.82	1611	20231024	22.16	3825	-48.55	20240229	1860	5.81	20240624	4085	-51.82	20231207	1611	22.16	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
113	20240712	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1983	3	2	0.15	65350	33	0.04	1980	1983	1980	2570	1386	1980	1980.30	1.00	0	0	2043	2011	1988	1956	1933	2027	1972	138	590	500	1180	1	1	27549644	546	20.44	0.73	12	0.00	97.00	2713.00	4085	20231207	-51.46	1611	20231024	23.09	3825	-48.16	20240229	1860	6.61	20240624	4085	-51.46	20231207	1611	23.09	20231024	4.03	N	011420	500	137 억		274197	N	N	49	N	00	N
114	20240711	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1980	-6	5	-0.30	146398476	73722	75.02	1977	2020	1965	2580	1391	1986	1985.82	1.00	0	-1402	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	545	20.41	0.73	12	0.27	97.00	2713.00	4085	20231207	-51.53	1611	20231024	22.91	3825	-48.24	20240229	1860	6.45	20240624	4085	-51.53	20231207	1611	22.91	20231024	4.02	N	011420	500	137 억		275605	N	N	49	N	00	N
115	20240711	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1986	0	3	0.00	140507815	70736	71.98	1977	2020	1970	2580	1391	1986	1986.37	1.00	0	-1653	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	547	20.47	0.73	12	0.26	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1860	6.77	20240624	4085	-51.38	20231207	1611	23.28	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
116	20240711	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1995	9	2	0.45	137805107	69375	70.60	1977	2020	1970	2580	1391	1986	1986.38	1.00	0	-1631	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	550	20.57	0.74	12	0.25	97.00	2713.00	4085	20231207	-51.16	1611	20231024	23.84	3825	-47.84	20240229	1860	7.26	20240624	4085	-51.16	20231207	1611	23.84	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
117	20240711	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1983	-3	5	-0.15	126109032	63444	64.56	1977	2020	1971	2580	1391	1986	1987.72	1.00	0	-1137	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	546	20.44	0.73	12	0.23	97.00	2713.00	4085	20231207	-51.46	1611	20231024	23.09	3825	-48.16	20240229	1860	6.61	20240624	4085	-51.46	20231207	1611	23.09	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
118	20240711	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1972	-14	5	-0.70	110280272	55419	56.40	1977	2020	1971	2580	1391	1986	1989.94	1.00	0	-1217	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	543	20.33	0.73	12	0.20	97.00	2713.00	4085	20231207	-51.73	1611	20231024	22.41	3825	-48.44	20240229	1860	6.02	20240624	4085	-51.73	20231207	1611	22.41	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
119	20240711	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1995	9	2	0.45	57015573	28536	29.04	1977	2020	1977	2580	1391	1986	1998.02	1.00	0	-8010	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	550	20.57	0.74	12	0.10	97.00	2713.00	4085	20231207	-51.16	1611	20231024	23.84	3825	-47.84	20240229	1860	7.26	20240624	4085	-51.16	20231207	1611	23.84	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
120	20240711	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2005	19	2	0.96	48898896	24486	24.92	1977	2020	1977	2580	1391	1986	1997.01	1.00	0	-8177	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	5	1	27549644	552	20.67	0.74	12	0.09	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1860	7.80	20240624	4085	-50.92	20231207	1611	24.46	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
121	20240711	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1985	-1	5	-0.05	391470	198	0.20	1977	1985	1977	2580	1391	1986	1977.12	1.00	0	-3	2039	2012	1971	1944	1903	1992	1924	138	594	500	1190	1	1	27549644	547	20.46	0.73	12	0.00	97.00	2713.00	4085	20231207	-51.41	1611	20231024	23.22	3825	-48.10	20240229	1860	6.72	20240624	4085	-51.41	20231207	1611	23.22	20231024	4.02	N	011420	500	137 억		275605	N	N	22	N	00	N
122	20240710	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1986	14	2	0.71	187380756	96059	88.27	1998	1998	1930	2560	1381	1972	1950.66	0.99	0	4543	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	547	20.47	0.73	12	0.35	97.00	2713.00	4085	20231207	-51.38	1611	20231024	23.28	3825	-48.08	20240229	1860	6.77	20240624	4085	-51.38	20231207	1611	23.28	20231024	3.96	N	011420	500	137 억		271712	N	N	22	N	00	N
123	20240710	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1992	20	2	1.01	182693347	93701	86.10	1998	1998	1930	2560	1381	1972	1949.75	0.99	0	4533	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	549	20.54	0.73	12	0.34	97.00	2713.00	4085	20231207	-51.24	1611	20231024	23.65	3825	-47.92	20240229	1860	7.10	20240624	4085	-51.24	20231207	1611	23.65	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
124	20240710	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1996	24	2	1.22	172922395	88793	81.59	1998	1998	1930	2560	1381	1972	1947.48	0.99	0	4994	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	550	20.58	0.74	12	0.32	97.00	2713.00	4085	20231207	-51.14	1611	20231024	23.90	3825	-47.82	20240229	1860	7.31	20240624	4085	-51.14	20231207	1611	23.90	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
125	20240710	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1972	0	3	0.00	159666829	82114	75.45	1998	1998	1930	2560	1381	1972	1944.45	0.99	0	7625	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	543	20.33	0.73	12	0.30	97.00	2713.00	4085	20231207	-51.73	1611	20231024	22.41	3825	-48.44	20240229	1860	6.02	20240624	4085	-51.73	20231207	1611	22.41	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
126	20240710	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1949	-23	5	-1.17	151268056	77840	71.53	1998	1998	1930	2560	1381	1972	1943.32	0.99	0	7658	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	537	20.09	0.72	12	0.28	97.00	2713.00	4085	20231207	-52.29	1611	20231024	20.98	3825	-49.05	20240229	1860	4.78	20240624	4085	-52.29	20231207	1611	20.98	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
127	20240710	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1933	-39	5	-1.98	85209527	43769	40.22	1998	1998	1930	2560	1381	1972	1946.80	0.99	0	-8572	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	533	19.93	0.71	12	0.16	97.00	2713.00	4085	20231207	-52.68	1611	20231024	19.99	3825	-49.46	20240229	1860	3.92	20240624	4085	-52.68	20231207	1611	19.99	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
128	20240710	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1931	-41	5	-2.08	65738114	33689	30.96	1998	1998	1930	2560	1381	1972	1951.32	0.99	0	-11022	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	532	19.91	0.71	12	0.12	97.00	2713.00	4085	20231207	-52.73	1611	20231024	19.86	3825	-49.52	20240229	1860	3.82	20240624	4085	-52.73	20231207	1611	19.86	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
129	20240710	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1977	5	2	0.25	2189386	1102	1.01	1998	1998	1977	2560	1381	1972	1986.74	0.99	0	-517	2047	2009	1982	1944	1917	2028	1963	138	588	500	1180	1	1	27549644	545	20.38	0.73	12	0.00	97.00	2713.00	4085	20231207	-51.60	1611	20231024	22.72	3825	-48.31	20240229	1860	6.29	20240624	4085	-51.60	20231207	1611	22.72	20231024	3.96	N	011420	500	137 억		271712	N	N	23	N	00	N
130	20240709	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1972	14	2	0.72	213971335	107812	67.66	1958	2020	1955	2545	1371	1958	1984.67	1.01	0	-6930	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	543	20.33	0.73	12	0.39	97.00	2713.00	4085	20231207	-51.73	1611	20231024	22.41	3825	-48.44	20240229	1860	6.02	20240624	4085	-51.73	20231207	1611	22.41	20231024	4.04	N	011420	500	137 억		277104	N	N	23	N	00	N
131	20240709	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1972	14	2	0.72	205005685	103266	64.81	1958	2020	1955	2545	1371	1958	1985.22	1.01	0	-6970	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	543	20.33	0.73	12	0.37	97.00	2713.00	4085	20231207	-51.73	1611	20231024	22.41	3825	-48.44	20240229	1860	6.02	20240624	4085	-51.73	20231207	1611	22.41	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
132	20240709	140254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1978	20	2	1.02	190684903	96022	60.26	1958	2020	1955	2545	1371	1958	1985.85	1.01	0	-5502	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	545	20.39	0.73	12	0.35	97.00	2713.00	4085	20231207	-51.58	1611	20231024	22.78	3825	-48.29	20240229	1860	6.34	20240624	4085	-51.58	20231207	1611	22.78	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
133	20240709	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1997	39	2	1.99	166698131	83912	52.66	1958	2020	1955	2545	1371	1958	1986.58	1.01	0	-4026	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	550	20.59	0.74	12	0.30	97.00	2713.00	4085	20231207	-51.11	1611	20231024	23.96	3825	-47.79	20240229	1860	7.37	20240624	4085	-51.11	20231207	1611	23.96	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
134	20240709	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	42	2	2.15	136647448	68814	43.19	1958	2020	1955	2545	1371	1958	1985.75	1.01	0	-8869	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	5	1	27549644	551	20.62	0.74	12	0.25	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
135	20240709	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1989	31	2	1.58	78286952	39645	24.88	1958	1991	1955	2545	1371	1958	1974.70	1.01	0	-5410	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	548	20.51	0.73	12	0.14	97.00	2713.00	4085	20231207	-51.31	1611	20231024	23.46	3825	-48.00	20240229	1860	6.94	20240624	4085	-51.31	20231207	1611	23.46	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
136	20240709	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1977	19	2	0.97	47983349	24379	15.30	1958	1980	1955	2545	1371	1958	1968.22	1.01	0	-6556	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	545	20.38	0.73	12	0.09	97.00	2713.00	4085	20231207	-51.60	1611	20231024	22.72	3825	-48.31	20240229	1860	6.29	20240624	4085	-51.60	20231207	1611	22.72	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
137	20240709	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1961	3	2	0.15	4178530	2134	1.34	1958	1961	1958	2545	1371	1958	1958.07	1.01	0	-285	2019	1988	1931	1900	1843	2004	1916	138	587	500	1170	1	1	27549644	540	20.22	0.72	12	0.01	97.00	2713.00	4085	20231207	-52.00	1611	20231024	21.73	3825	-48.73	20240229	1860	5.43	20240624	4085	-52.00	20231207	1611	21.73	20231024	4.04	N	011420	500	137 억		277104	N	N	30	N	00	N
138	20240708	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1958	76	2	4.04	306754968	159334	120.67	1882	1962	1874	2445	1318	1882	1925.22	0.76	0	61356	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	539	20.19	0.72	12	0.58	97.00	2713.00	4085	20231207	-52.07	1611	20231024	21.54	3825	-48.81	20240229	1860	5.27	20240624	4085	-52.07	20231207	1611	21.54	20231024	4.06	N	011420	500	137 억		208921	N	N	30	N	00	N
139	20240708	150253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1958	76	2	4.04	293616076	152622	115.59	1882	1962	1874	2445	1318	1882	1923.81	0.76	0	61932	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	539	20.19	0.72	12	0.55	97.00	2713.00	4085	20231207	-52.07	1611	20231024	21.54	3825	-48.81	20240229	1860	5.27	20240624	4085	-52.07	20231207	1611	21.54	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
140	20240708	140254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1954	72	2	3.83	278282231	144773	109.64	1882	1962	1874	2445	1318	1882	1922.20	0.76	0	60355	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	538	20.14	0.72	12	0.53	97.00	2713.00	4085	20231207	-52.17	1611	20231024	21.29	3825	-48.92	20240229	1860	5.05	20240624	4085	-52.17	20231207	1611	21.29	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
141	20240708	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1959	77	2	4.09	247128690	128810	97.55	1882	1962	1874	2445	1318	1882	1918.55	0.76	0	55558	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	540	20.20	0.72	12	0.47	97.00	2713.00	4085	20231207	-52.04	1611	20231024	21.60	3825	-48.78	20240229	1860	5.32	20240624	4085	-52.04	20231207	1611	21.60	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
142	20240708	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1943	61	2	3.24	210332477	109972	83.29	1882	1954	1874	2445	1318	1882	1912.60	0.76	0	51710	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	535	20.03	0.72	12	0.40	97.00	2713.00	4085	20231207	-52.44	1611	20231024	20.61	3825	-49.20	20240229	1860	4.46	20240624	4085	-52.44	20231207	1611	20.61	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
143	20240708	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1910	28	2	1.49	126712371	66891	50.66	1882	1911	1874	2445	1318	1882	1894.31	0.76	0	41145	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	526	19.69	0.70	12	0.24	97.00	2713.00	4085	20231207	-53.24	1611	20231024	18.56	3825	-50.07	20240229	1860	2.69	20240624	4085	-53.24	20231207	1611	18.56	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
144	20240708	100252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1904	22	2	1.17	106020326	56035	42.44	1882	1904	1874	2445	1318	1882	1892.04	0.76	0	35971	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	525	19.63	0.70	12	0.20	97.00	2713.00	4085	20231207	-53.39	1611	20231024	18.19	3825	-50.22	20240229	1860	2.37	20240624	4085	-53.39	20231207	1611	18.19	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
145	20240708	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1883	1	2	0.05	7156469	3804	2.88	1882	1884	1874	2445	1318	1882	1881.30	0.76	0	-65	1906	1893	1879	1866	1852	1887	1860	138	563	500	1120	1	1	27549644	519	19.41	0.69	12	0.01	97.00	2713.00	4085	20231207	-53.90	1611	20231024	16.88	3825	-50.77	20240229	1860	1.24	20240624	4085	-53.90	20231207	1611	16.88	20231024	4.06	N	011420	500	137 억		208921	N	N	28	N	00	N
146	20240705	160251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1882	-1	5	-0.05	244952658	130662	141.67	1889	1892	1865	2445	1319	1883	1874.69	0.69	0	17982	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	518	19.40	0.69	12	0.47	97.00	2713.00	4085	20231207	-53.93	1611	20231024	16.82	3825	-50.80	20240229	1860	1.18	20240624	4085	-53.93	20231207	1611	16.82	20231024	4.11	N	011420	500	137 억		190990	N	N	28	N	00	N
147	20240705	150252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1872	-11	5	-0.58	231466843	123455	133.86	1889	1892	1865	2445	1319	1883	1874.91	0.69	0	18428	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	516	19.30	0.69	12	0.45	97.00	2713.00	4085	20231207	-54.17	1611	20231024	16.20	3825	-51.06	20240229	1860	0.65	20240624	4085	-54.17	20231207	1611	16.20	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
148	20240705	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1867	-16	5	-0.85	201338055	107326	116.37	1889	1892	1865	2445	1319	1883	1875.95	0.69	0	18402	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	514	19.25	0.69	12	0.39	97.00	2713.00	4085	20231207	-54.30	1611	20231024	15.89	3825	-51.19	20240229	1860	0.38	20240624	4085	-54.30	20231207	1611	15.89	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
149	20240705	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1883	0	3	0.00	124449302	66234	71.82	1889	1892	1873	2445	1319	1883	1878.93	0.69	0	16367	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	519	19.41	0.69	12	0.24	97.00	2713.00	4085	20231207	-53.90	1611	20231024	16.88	3825	-50.77	20240229	1860	1.24	20240624	4085	-53.90	20231207	1611	16.88	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
150	20240705	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1880	-3	5	-0.16	109721225	58412	63.34	1889	1892	1873	2445	1319	1883	1878.40	0.69	0	16982	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	518	19.38	0.69	12	0.21	97.00	2713.00	4085	20231207	-53.98	1611	20231024	16.70	3825	-50.85	20240229	1860	1.08	20240624	4085	-53.98	20231207	1611	16.70	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
151	20240705	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1875	-8	5	-0.42	98902046	52646	57.08	1889	1892	1873	2445	1319	1883	1878.62	0.69	0	16920	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	517	19.33	0.69	12	0.19	97.00	2713.00	4085	20231207	-54.10	1611	20231024	16.39	3825	-50.98	20240229	1860	0.81	20240624	4085	-54.10	20231207	1611	16.39	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
152	20240705	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1890	7	2	0.37	64538425	34317	37.21	1889	1892	1874	2445	1319	1883	1880.65	0.69	0	16864	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	521	19.48	0.70	12	0.12	97.00	2713.00	4085	20231207	-53.73	1611	20231024	17.32	3825	-50.59	20240229	1860	1.61	20240624	4085	-53.73	20231207	1611	17.32	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
153	20240705	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1886	3	2	0.16	1666080	882	0.96	1889	1889	1886	2445	1319	1883	1888.98	0.69	0	-9	1933	1908	1889	1864	1845	1898	1854	138	562	500	1120	1	1	27549644	520	19.44	0.70	12	0.00	97.00	2713.00	4085	20231207	-53.83	1611	20231024	17.07	3825	-50.69	20240229	1860	1.40	20240624	4085	-53.83	20231207	1611	17.07	20231024	4.11	N	011420	500	137 억		190990	N	N	25	N	00	N
154	20240704	160250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1883	-25	5	-1.31	171930406	90844	71.49	1900	1914	1870	2480	1336	1908	1892.60	0.68	0	4909	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	519	19.41	0.69	12	0.33	97.00	2713.00	4085	20231207	-53.90	1611	20231024	16.88	3825	-50.77	20240229	1860	1.24	20240624	4085	-53.90	20231207	1611	16.88	20231024	4.11	N	011420	500	137 억		186093	N	N	25	N	00	N
155	20240704	150251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1880	-28	5	-1.47	148609730	78434	61.73	1900	1914	1880	2480	1336	1908	1894.71	0.68	0	6238	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	518	19.38	0.69	12	0.28	97.00	2713.00	4085	20231207	-53.98	1611	20231024	16.70	3825	-50.85	20240229	1860	1.08	20240624	4085	-53.98	20231207	1611	16.70	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
156	20240704	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1890	-18	5	-0.94	102870597	54156	42.62	1900	1914	1890	2480	1336	1908	1899.52	0.68	0	5009	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	521	19.48	0.70	12	0.20	97.00	2713.00	4085	20231207	-53.73	1611	20231024	17.32	3825	-50.59	20240229	1860	1.61	20240624	4085	-53.73	20231207	1611	17.32	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
157	20240704	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1899	-9	5	-0.47	84401199	44401	34.94	1900	1914	1896	2480	1336	1908	1900.89	0.68	0	4236	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	523	19.58	0.70	12	0.16	97.00	2713.00	4085	20231207	-53.51	1611	20231024	17.88	3825	-50.35	20240229	1860	2.10	20240624	4085	-53.51	20231207	1611	17.88	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
158	20240704	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1899	-9	5	-0.47	66350844	34891	27.46	1900	1914	1897	2480	1336	1908	1901.66	0.68	0	4520	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	523	19.58	0.70	12	0.13	97.00	2713.00	4085	20231207	-53.51	1611	20231024	17.88	3825	-50.35	20240229	1860	2.10	20240624	4085	-53.51	20231207	1611	17.88	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
159	20240704	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1910	2	2	0.10	44079824	23190	18.25	1900	1914	1897	2480	1336	1908	1900.81	0.68	0	3592	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	526	19.69	0.70	12	0.08	97.00	2713.00	4085	20231207	-53.24	1611	20231024	18.56	3825	-50.07	20240229	1860	2.69	20240624	4085	-53.24	20231207	1611	18.56	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
160	20240704	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1900	-8	5	-0.42	39874107	20983	16.51	1900	1911	1897	2480	1336	1908	1900.31	0.68	0	3333	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	523	19.59	0.70	12	0.08	97.00	2713.00	4085	20231207	-53.49	1611	20231024	17.94	3825	-50.33	20240229	1860	2.15	20240624	4085	-53.49	20231207	1611	17.94	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
161	20240704	090251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1897	-11	5	-0.58	10202964	5370	4.23	1900	1905	1897	2480	1336	1908	1899.99	0.68	0	-128	1972	1940	1919	1887	1866	1929	1876	138	572	500	1140	1	1	27549644	523	19.56	0.70	12	0.02	97.00	2713.00	4085	20231207	-53.56	1611	20231024	17.75	3825	-50.41	20240229	1860	1.99	20240624	4085	-53.56	20231207	1611	17.75	20231024	4.11	N	011420	500	137 억		186093	N	N	26	N	00	N
162	20240703	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1908	-42	5	-2.15	239916092	125101	151.82	1940	1951	1898	2535	1365	1950	1917.78	0.77	0	-25289	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	526	19.67	0.70	12	0.45	97.00	2713.00	4085	20231207	-53.29	1611	20231024	18.44	3825	-50.12	20240229	1860	2.58	20240624	4085	-53.29	20231207	1611	18.44	20231024	4.13	N	011420	500	137 억		212011	N	N	26	N	00	N
163	20240703	150251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1904	-46	5	-2.36	219629504	114448	138.89	1940	1951	1899	2535	1365	1950	1919.03	0.77	0	-24073	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	525	19.63	0.70	12	0.42	97.00	2713.00	4085	20231207	-53.39	1611	20231024	18.19	3825	-50.22	20240229	1860	2.37	20240624	4085	-53.39	20231207	1611	18.19	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
164	20240703	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1909	-41	5	-2.10	202963516	105684	128.26	1940	1951	1899	2535	1365	1950	1920.48	0.77	0	-24907	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	526	19.68	0.70	12	0.38	97.00	2713.00	4085	20231207	-53.27	1611	20231024	18.50	3825	-50.09	20240229	1860	2.63	20240624	4085	-53.27	20231207	1611	18.50	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
165	20240703	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1914	-36	5	-1.85	191019253	99411	120.65	1940	1951	1899	2535	1365	1950	1921.51	0.77	0	-25011	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	527	19.73	0.71	12	0.36	97.00	2713.00	4085	20231207	-53.15	1611	20231024	18.81	3825	-49.96	20240229	1860	2.90	20240624	4085	-53.15	20231207	1611	18.81	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
166	20240703	120250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1910	-40	5	-2.05	144639541	75038	91.07	1940	1951	1909	2535	1365	1950	1927.55	0.77	0	-23815	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	526	19.69	0.70	12	0.27	97.00	2713.00	4085	20231207	-53.24	1611	20231024	18.56	3825	-50.07	20240229	1860	2.69	20240624	4085	-53.24	20231207	1611	18.56	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
167	20240703	110251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1922	-28	5	-1.44	121269300	62813	76.23	1940	1951	1915	2535	1365	1950	1930.64	0.77	0	-24118	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	530	19.81	0.71	12	0.23	97.00	2713.00	4085	20231207	-52.95	1611	20231024	19.30	3825	-49.75	20240229	1860	3.33	20240624	4085	-52.95	20231207	1611	19.30	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
168	20240703	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1930	-20	5	-1.03	61618895	31812	38.61	1940	1949	1930	2535	1365	1950	1936.97	0.77	0	-11340	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	532	19.90	0.71	12	0.12	97.00	2713.00	4085	20231207	-52.75	1611	20231024	19.80	3825	-49.54	20240229	1860	3.76	20240624	4085	-52.75	20231207	1611	19.80	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
169	20240703	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1945	-5	5	-0.26	4674963	2407	2.92	1940	1949	1940	2535	1365	1950	1942.24	0.77	0	-965	2036	1992	1971	1927	1906	1982	1917	138	585	500	1170	1	1	27549644	536	20.05	0.72	12	0.01	97.00	2713.00	4085	20231207	-52.39	1611	20231024	20.73	3825	-49.15	20240229	1860	4.57	20240624	4085	-52.39	20231207	1611	20.73	20231024	4.13	N	011420	500	137 억		212011	N	N	32	N	00	N
170	20240702	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1950	-60	5	-2.99	159658102	81197	81.62	1998	2015	1950	2610	1410	2010	1966.31	0.86	0	-19202	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	537	20.10	0.72	12	0.29	97.00	2713.00	4085	20231207	-52.26	1611	20231024	21.04	3825	-49.02	20240229	1860	4.84	20240624	4085	-52.26	20231207	1611	21.04	20231024	4.19	N	011420	500	137 억		237418	N	N	32	N	00	N
171	20240702	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1954	-56	5	-2.79	134662325	68391	68.75	1998	2015	1951	2610	1410	2010	1969.01	0.86	0	-12389	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	538	20.14	0.72	12	0.25	97.00	2713.00	4085	20231207	-52.17	1611	20231024	21.29	3825	-48.92	20240229	1860	5.05	20240624	4085	-52.17	20231207	1611	21.29	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
172	20240702	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1960	-50	5	-2.49	120270623	61037	61.35	1998	2015	1958	2610	1410	2010	1970.45	0.86	0	-9757	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	540	20.21	0.72	12	0.22	97.00	2713.00	4085	20231207	-52.02	1611	20231024	21.66	3825	-48.76	20240229	1860	5.38	20240624	4085	-52.02	20231207	1611	21.66	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
173	20240702	130250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	-40	5	-1.99	80560953	40807	41.02	1998	2015	1964	2610	1410	2010	1974.19	0.86	0	-9018	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	543	20.31	0.73	12	0.15	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1860	5.91	20240624	4085	-51.77	20231207	1611	22.28	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
174	20240702	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1971	-39	5	-1.94	77433989	39219	39.42	1998	2015	1964	2610	1410	2010	1974.40	0.86	0	-8736	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	543	20.32	0.73	12	0.14	97.00	2713.00	4085	20231207	-51.75	1611	20231024	22.35	3825	-48.47	20240229	1860	5.97	20240624	4085	-51.75	20231207	1611	22.35	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
175	20240702	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1965	-45	5	-2.24	58579206	29641	29.80	1998	2015	1965	2610	1410	2010	1976.29	0.86	0	-3716	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	1	1	27549644	541	20.26	0.72	12	0.11	97.00	2713.00	4085	20231207	-51.90	1611	20231024	21.97	3825	-48.63	20240229	1860	5.65	20240624	4085	-51.90	20231207	1611	21.97	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
176	20240702	100250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	-10	5	-0.50	24434242	12312	12.38	1998	2015	1970	2610	1410	2010	1984.59	0.86	0	-4467	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.04	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
177	20240702	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	-10	5	-0.50	2727539	1365	1.37	1998	2015	1998	2610	1410	2010	1998.20	0.86	0	104	2083	2046	2003	1966	1923	2065	1985	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.00	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.19	N	011420	500	137 억		237418	N	N	37	N	00	N
178	20240701	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	2010	45	2	2.29	197532979	99209	94.22	1965	2040	1960	2550	1376	1965	1990.76	0.77	0	24622	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	5	1	27549644	554	20.72	0.74	12	0.36	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	1860	8.06	20240624	4085	-50.80	20231207	1611	24.77	20231024	4.20	N	011420	500	137 억		212847	N	N	37	N	00	N
179	20240701	150250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	35	2	1.78	190045500	95477	90.68	1965	2040	1960	2550	1376	1965	1990.49	0.77	0	24526	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	5	1	27549644	551	20.62	0.74	12	0.35	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
180	20240701	140249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1997	32	2	1.63	162931145	81941	77.82	1965	2040	1960	2550	1376	1965	1988.40	0.77	0	24175	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	1	1	27549644	550	20.59	0.74	12	0.30	97.00	2713.00	4085	20231207	-51.11	1611	20231024	23.96	3825	-47.79	20240229	1860	7.37	20240624	4085	-51.11	20231207	1611	23.96	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
181	20240701	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	35	2	1.78	136593712	68747	65.29	1965	2040	1960	2550	1376	1965	1986.90	0.77	0	21471	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	5	1	27549644	551	20.62	0.74	12	0.25	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
182	20240701	120250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	35	2	1.78	94684796	47912	45.50	1965	2000	1960	2550	1376	1965	1976.22	0.77	0	21665	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	5	1	27549644	551	20.62	0.74	12	0.17	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1860	7.53	20240624	4085	-51.04	20231207	1611	24.15	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
183	20240701	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1983	18	2	0.92	80717699	40884	38.83	1965	1986	1960	2550	1376	1965	1974.31	0.77	0	19566	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	1	1	27549644	546	20.44	0.73	12	0.15	97.00	2713.00	4085	20231207	-51.46	1611	20231024	23.09	3825	-48.16	20240229	1860	6.61	20240624	4085	-51.46	20231207	1611	23.09	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
184	20240701	100249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1980	15	2	0.76	65595064	33256	31.58	1965	1986	1960	2550	1376	1965	1972.43	0.77	0	16658	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	1	1	27549644	545	20.41	0.73	12	0.12	97.00	2713.00	4085	20231207	-51.53	1611	20231024	22.91	3825	-48.24	20240229	1860	6.45	20240624	4085	-51.53	20231207	1611	22.91	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N
185	20240701	090249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1960	-5	5	-0.25	9764065	4969	4.72	1965	1965	1960	2550	1376	1965	1965.00	0.77	0	-748	1996	1980	1950	1934	1904	1988	1942	138	585	500	1170	1	1	27549644	540	20.21	0.72	12	0.02	97.00	2713.00	4085	20231207	-52.02	1611	20231024	21.66	3825	-48.76	20240229	1860	5.38	20240624	4085	-52.02	20231207	1611	21.66	20231024	4.20	N	011420	500	137 억		212847	N	N	32	N	00	N