KissMeData/068290/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	16860	-180	5	-1.06	202534400	11994	107.29	16950	17250	16700	22150	11930	17040	16886.31	0.87	-2603	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1686	19.27	1.01	12	0.12	875.00	16613.00	29950	20240206	-43.71	12310	20231023	36.96	29950	-43.71	20240206	16000	5.38	20240703	29950	-43.71	20240206	12310	36.96	20231023	3.42	N	068290	500	50 억	86644	N	N	1	N	N
3	20240731	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	16990	-50	5	-0.29	189070940	11198	100.17	16950	17250	16700	22150	11930	17040	16884.35	0.87	-2352	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1699	19.42	1.02	12	0.11	875.00	16613.00	29950	20240206	-43.27	12310	20231023	38.02	29950	-43.27	20240206	16000	6.19	20240703	29950	-43.27	20240206	12310	38.02	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
4	20240731	140639	57	100.00	KOSPI	서비스업	N	N	N	N	N	16850	-190	5	-1.12	154652650	9173	82.06	16950	17070	16700	22150	11930	17040	16859.55	0.87	-2232	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1685	19.26	1.01	12	0.09	875.00	16613.00	29950	20240206	-43.74	12310	20231023	36.88	29950	-43.74	20240206	16000	5.31	20240703	29950	-43.74	20240206	12310	36.88	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
5	20240731	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	16780	-260	5	-1.53	139073480	8245	73.75	16950	17070	16700	22150	11930	17040	16867.61	0.87	-1714	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1678	19.18	1.01	12	0.08	875.00	16613.00	29950	20240206	-43.97	12310	20231023	36.31	29950	-43.97	20240206	16000	4.88	20240703	29950	-43.97	20240206	12310	36.31	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
6	20240731	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	16790	-250	5	-1.47	117695030	6972	62.37	16950	17070	16700	22150	11930	17040	16881.10	0.87	-1538	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1679	19.19	1.01	12	0.07	875.00	16613.00	29950	20240206	-43.94	12310	20231023	36.39	29950	-43.94	20240206	16000	4.94	20240703	29950	-43.94	20240206	12310	36.39	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
7	20240731	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	16810	-230	5	-1.35	83849260	4957	44.34	16950	17070	16700	22150	11930	17040	16915.32	0.87	-1706	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1681	19.21	1.01	12	0.05	875.00	16613.00	29950	20240206	-43.87	12310	20231023	36.56	29950	-43.87	20240206	16000	5.06	20240703	29950	-43.87	20240206	12310	36.56	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
8	20240731	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	10	2	0.06	44177380	2613	23.37	16950	17070	16700	22150	11930	17040	16906.77	0.87	-401	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1705	19.49	1.03	12	0.03	875.00	16613.00	29950	20240206	-43.07	12310	20231023	38.51	29950	-43.07	20240206	16000	6.56	20240703	29950	-43.07	20240206	12310	38.51	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
9	20240731	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	16950	-90	5	-0.53	6220640	367	3.28	16950	16960	16940	22150	11930	17040	16949.97	0.87	6	17786	17412	17086	16712	16386	17250	16550	50	5110	500	10560	10	1	10000000	1695	19.37	1.02	12	0.00	875.00	16613.00	29950	20240206	-43.41	12310	20231023	37.69	29950	-43.41	20240206	16000	5.94	20240703	29950	-43.41	20240206	12310	37.69	20231023	3.42	N	068290	500	50 억	86644	N	N	63	N	N
10	20240730	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	17040	-190	5	-1.10	188379810	11108	134.82	17230	17460	16760	22350	12070	17230	16958.91	0.92	-5674	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1704	19.47	1.03	12	0.11	875.00	16613.00	29950	20240206	-43.11	12310	20231023	38.42	29950	-43.11	20240206	16000	6.50	20240703	29950	-43.11	20240206	12310	38.42	20231023	3.46	N	068290	500	50 억	92264	N	N	63	N	N
11	20240730	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	16800	-430	5	-2.50	179183940	10563	128.21	17230	17460	16800	22350	12070	17230	16963.36	0.92	-5600	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1680	19.20	1.01	12	0.11	875.00	16613.00	29950	20240206	-43.91	12310	20231023	36.47	29950	-43.91	20240206	16000	5.00	20240703	29950	-43.91	20240206	12310	36.47	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
12	20240730	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	-320	5	-1.86	94294950	5527	67.08	17230	17460	16910	22350	12070	17230	17060.78	0.92	-3877	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1691	19.33	1.02	12	0.06	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
13	20240730	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	-180	5	-1.04	59239450	3462	42.02	17230	17460	17020	22350	12070	17230	17111.34	0.92	-2031	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1705	19.49	1.03	12	0.03	875.00	16613.00	29950	20240206	-43.07	12310	20231023	38.51	29950	-43.07	20240206	16000	6.56	20240703	29950	-43.07	20240206	12310	38.51	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
14	20240730	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17240	10	2	0.06	52404330	3062	37.16	17230	17460	17020	22350	12070	17230	17114.41	0.92	-1786	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1724	19.70	1.04	12	0.03	875.00	16613.00	29950	20240206	-42.44	12310	20231023	40.05	29950	-42.44	20240206	16000	7.75	20240703	29950	-42.44	20240206	12310	40.05	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
15	20240730	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	-40	5	-0.23	44635270	2610	31.68	17230	17460	17020	22350	12070	17230	17101.64	0.92	-1364	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1719	19.65	1.03	12	0.03	875.00	16613.00	29950	20240206	-42.60	12310	20231023	39.64	29950	-42.60	20240206	16000	7.44	20240703	29950	-42.60	20240206	12310	39.64	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
16	20240730	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17020	-210	5	-1.22	27702890	1619	19.65	17230	17460	17020	22350	12070	17230	17111.11	0.92	-699	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1702	19.45	1.02	12	0.02	875.00	16613.00	29950	20240206	-43.17	12310	20231023	38.26	29950	-43.17	20240206	16000	6.38	20240703	29950	-43.17	20240206	12310	38.26	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
17	20240730	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17260	30	2	0.17	1201300	69	0.84	17230	17460	17230	22350	12070	17230	17410.14	0.92	-29	17490	17360	17150	17020	16810	17425	17085	50	5120	500	10680	10	1	10000000	1726	19.73	1.04	12	0.00	875.00	16613.00	29950	20240206	-42.37	12310	20231023	40.21	29950	-42.37	20240206	16000	7.88	20240703	29950	-42.37	20240206	12310	40.21	20231023	3.46	N	068290	500	50 억	92264	N	N	0	N	N
18	20240729	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	270	2	1.59	141483430	8238	39.84	16940	17280	16940	22000	11880	16960	17174.42	0.91	1135	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1723	19.69	1.04	12	0.08	875.00	16613.00	29950	20240206	-42.47	12310	20231023	39.97	29950	-42.47	20240206	16000	7.69	20240703	29950	-42.47	20240206	12310	39.97	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
19	20240729	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17240	280	2	1.65	132496240	7716	37.31	16940	17280	16940	22000	11880	16960	17171.62	0.91	1152	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1724	19.70	1.04	12	0.08	875.00	16613.00	29950	20240206	-42.44	12310	20231023	40.05	29950	-42.44	20240206	16000	7.75	20240703	29950	-42.44	20240206	12310	40.05	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
20	20240729	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	270	2	1.59	109862410	6400	30.95	16940	17280	16940	22000	11880	16960	17166.00	0.91	861	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1723	19.69	1.04	12	0.06	875.00	16613.00	29950	20240206	-42.47	12310	20231023	39.97	29950	-42.47	20240206	16000	7.69	20240703	29950	-42.47	20240206	12310	39.97	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
21	20240729	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	17270	310	2	1.83	104302710	6077	29.39	16940	17280	16940	22000	11880	16960	17163.52	0.91	829	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1727	19.74	1.04	12	0.06	875.00	16613.00	29950	20240206	-42.34	12310	20231023	40.29	29950	-42.34	20240206	16000	7.94	20240703	29950	-42.34	20240206	12310	40.29	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
22	20240729	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17270	310	2	1.83	87999070	5132	24.82	16940	17280	16940	22000	11880	16960	17147.13	0.91	384	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1727	19.74	1.04	12	0.05	875.00	16613.00	29950	20240206	-42.34	12310	20231023	40.29	29950	-42.34	20240206	16000	7.94	20240703	29950	-42.34	20240206	12310	40.29	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
23	20240729	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	230	2	1.36	67345520	3931	19.01	16940	17240	16940	22000	11880	16960	17131.91	0.91	277	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1719	19.65	1.03	12	0.04	875.00	16613.00	29950	20240206	-42.60	12310	20231023	39.64	29950	-42.60	20240206	16000	7.44	20240703	29950	-42.60	20240206	12310	39.64	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
24	20240729	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	240	2	1.42	47234710	2759	13.34	16940	17240	16940	22000	11880	16960	17120.23	0.91	258	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1720	19.66	1.04	12	0.03	875.00	16613.00	29950	20240206	-42.57	12310	20231023	39.72	29950	-42.57	20240206	16000	7.50	20240703	29950	-42.57	20240206	12310	39.72	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
25	20240729	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	240	2	1.42	6233150	366	1.77	16940	17200	16940	22000	11880	16960	17030.46	0.91	-121	17540	17250	16980	16690	16420	17395	16835	50	5040	500	10510	10	1	10000000	1720	19.66	1.04	12	0.00	875.00	16613.00	29950	20240206	-42.57	12310	20231023	39.72	29950	-42.57	20240206	16000	7.50	20240703	29950	-42.57	20240206	12310	39.72	20231023	3.52	N	068290	500	50 억	91115	N	N	1	N	N
26	20240726	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16960	60	2	0.36	347865420	20505	51.46	16790	17270	16710	21950	11830	16900	16964.95	0.90	782	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1696	19.38	1.02	12	0.21	875.00	16613.00	29950	20240206	-43.37	12310	20231023	37.77	29950	-43.37	20240206	16000	6.00	20240703	29950	-43.37	20240206	12310	37.77	20231023	3.54	N	068290	500	50 억	90334	N	N	1	N	N
27	20240726	150618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16930	30	2	0.18	335676120	19786	49.66	16790	17270	16710	21950	11830	16900	16965.34	0.90	827	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1693	19.35	1.02	12	0.20	875.00	16613.00	29950	20240206	-43.47	12310	20231023	37.53	29950	-43.47	20240206	16000	5.81	20240703	29950	-43.47	20240206	12310	37.53	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
28	20240726	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	16890	-10	5	-0.06	299022360	17619	44.22	16790	17270	16710	21950	11830	16900	16971.59	0.90	-955	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1689	19.30	1.02	12	0.18	875.00	16613.00	29950	20240206	-43.61	12310	20231023	37.21	29950	-43.61	20240206	16000	5.56	20240703	29950	-43.61	20240206	12310	37.21	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
29	20240726	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	17020	120	2	0.71	279872700	16491	41.39	16790	17270	16710	21950	11830	16900	16971.25	0.90	-584	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1702	19.45	1.02	12	0.16	875.00	16613.00	29950	20240206	-43.17	12310	20231023	38.26	29950	-43.17	20240206	16000	6.38	20240703	29950	-43.17	20240206	12310	38.26	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
30	20240726	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17090	190	2	1.12	272289120	16046	40.27	16790	17270	16710	21950	11830	16900	16969.29	0.90	-377	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1709	19.53	1.03	12	0.16	875.00	16613.00	29950	20240206	-42.94	12310	20231023	38.83	29950	-42.94	20240206	16000	6.81	20240703	29950	-42.94	20240206	12310	38.83	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
31	20240726	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17110	210	2	1.24	268536630	15826	39.72	16790	17270	16710	21950	11830	16900	16968.08	0.90	-526	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1711	19.55	1.03	12	0.16	875.00	16613.00	29950	20240206	-42.87	12310	20231023	38.99	29950	-42.87	20240206	16000	6.94	20240703	29950	-42.87	20240206	12310	38.99	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
32	20240726	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	126776900	7554	18.96	16790	17250	16710	21950	11830	16900	16782.72	0.90	1226	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.08	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
33	20240726	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	17010	110	2	0.65	4728530	280	0.70	16790	17250	16790	21950	11830	16900	16887.52	0.90	115	17786	17342	16956	16512	16126	17150	16320	50	5050	500	10470	10	1	10000000	1701	19.44	1.02	12	0.00	875.00	16613.00	29950	20240206	-43.21	12310	20231023	38.18	29950	-43.21	20240206	16000	6.31	20240703	29950	-43.21	20240206	12310	38.18	20231023	3.54	N	068290	500	50 억	90334	N	N	0	N	N
34	20240725	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16900	-230	5	-1.34	664799830	39452	188.40	17130	17400	16570	22250	12000	17130	16849.99	0.86	4290	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1690	19.31	1.02	12	0.39	875.00	16613.00	29950	20240206	-43.57	12310	20231023	37.29	29950	-43.57	20240206	16000	5.62	20240703	29950	-43.57	20240206	12310	37.29	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
35	20240725	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	-220	5	-1.28	631964580	37504	179.09	17130	17400	16570	22250	12000	17130	16849.75	0.86	3650	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1691	19.33	1.02	12	0.38	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
36	20240725	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	16960	-170	5	-0.99	407110740	24348	116.27	17130	17130	16570	22250	12000	17130	16718.59	0.86	4907	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1696	19.38	1.02	12	0.24	875.00	16613.00	29950	20240206	-43.37	12310	20231023	37.77	29950	-43.37	20240206	16000	6.00	20240703	29950	-43.37	20240206	12310	37.77	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
37	20240725	130619	57	100.00	KOSPI	서비스업	N	N	N	N	N	16940	-190	5	-1.11	387147840	23169	110.64	17130	17130	16570	22250	12000	17130	16707.67	0.86	4720	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1694	19.36	1.02	12	0.23	875.00	16613.00	29950	20240206	-43.44	12310	20231023	37.61	29950	-43.44	20240206	16000	5.88	20240703	29950	-43.44	20240206	12310	37.61	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
38	20240725	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	16760	-370	5	-2.16	374639150	22425	107.09	17130	17130	16570	22250	12000	17130	16704.17	0.86	4494	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1676	19.15	1.01	12	0.22	875.00	16613.00	29950	20240206	-44.04	12310	20231023	36.15	29950	-44.04	20240206	16000	4.75	20240703	29950	-44.04	20240206	12310	36.15	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
39	20240725	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16760	-370	5	-2.16	339767320	20344	97.15	17130	17130	16570	22250	12000	17130	16698.71	0.86	3626	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1676	19.15	1.01	12	0.20	875.00	16613.00	29950	20240206	-44.04	12310	20231023	36.15	29950	-44.04	20240206	16000	4.75	20240703	29950	-44.04	20240206	12310	36.15	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
40	20240725	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16600	-530	5	-3.09	172986610	10319	49.28	17130	17130	16570	22250	12000	17130	16759.84	0.86	-1545	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1660	18.97	1.00	12	0.10	875.00	16613.00	29950	20240206	-44.57	12310	20231023	34.85	29950	-44.57	20240206	16000	3.75	20240703	29950	-44.57	20240206	12310	34.85	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
41	20240725	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16850	-280	5	-1.63	34228910	2024	9.67	17130	17130	16770	22250	12000	17130	16898.60	0.86	520	17943	17536	17233	16826	16523	17740	17030	50	5120	500	10620	10	1	10000000	1685	19.26	1.01	12	0.02	875.00	16613.00	29950	20240206	-43.74	12310	20231023	36.88	29950	-43.74	20240206	16000	5.31	20240703	29950	-43.74	20240206	12310	36.88	20231023	3.59	N	068290	500	50 억	86236	N	N	1	N	N
42	20240724	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	17130	200	2	1.18	357502560	20638	136.98	16930	17640	16930	22000	11860	16930	17324.45	0.80	3865	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1713	19.58	1.03	12	0.21	875.00	16613.00	29950	20240206	-42.80	12310	20231023	39.16	29950	-42.80	20240206	16000	7.06	20240703	29950	-42.80	20240206	12310	39.16	20231023	3.61	N	068290	500	50 억	80452	N	N	1	N	N
43	20240724	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17250	320	2	1.89	329911760	19028	126.30	16930	17640	16930	22000	11860	16930	17340.38	0.80	3747	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1725	19.71	1.04	12	0.19	875.00	16613.00	29950	20240206	-42.40	12310	20231023	40.13	29950	-42.40	20240206	16000	7.81	20240703	29950	-42.40	20240206	12310	40.13	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
44	20240724	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	17280	350	2	2.07	306036920	17640	117.08	16930	17640	16930	22000	11860	16930	17351.42	0.80	3366	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1728	19.75	1.04	12	0.18	875.00	16613.00	29950	20240206	-42.30	12310	20231023	40.37	29950	-42.30	20240206	16000	8.00	20240703	29950	-42.30	20240206	12310	40.37	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
45	20240724	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	420	2	2.48	287693910	16580	110.05	16930	17640	16930	22000	11860	16930	17354.42	0.80	3688	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1735	19.83	1.04	12	0.17	875.00	16613.00	29950	20240206	-42.07	12310	20231023	40.94	29950	-42.07	20240206	16000	8.44	20240703	29950	-42.07	20240206	12310	40.94	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
46	20240724	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	420	2	2.48	277845220	16014	106.29	16930	17640	16930	22000	11860	16930	17352.78	0.80	3707	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1735	19.83	1.04	12	0.16	875.00	16613.00	29950	20240206	-42.07	12310	20231023	40.94	29950	-42.07	20240206	16000	8.44	20240703	29950	-42.07	20240206	12310	40.94	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
47	20240724	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	17430	500	2	2.95	217901780	12591	83.57	16930	17500	16930	22000	11860	16930	17309.16	0.80	3070	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1743	19.92	1.05	12	0.13	875.00	16613.00	29950	20240206	-41.80	12310	20231023	41.59	29950	-41.80	20240206	16000	8.94	20240703	29950	-41.80	20240206	12310	41.59	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
48	20240724	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17360	430	2	2.54	106315730	6190	41.09	16930	17390	16930	22000	11860	16930	17179.43	0.80	1995	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1736	19.84	1.04	12	0.06	875.00	16613.00	29950	20240206	-42.04	12310	20231023	41.02	29950	-42.04	20240206	16000	8.50	20240703	29950	-42.04	20240206	12310	41.02	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
49	20240724	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16930	0	3	0.00	8177190	483	3.21	16930	16930	16930	22000	11860	16930	16930.00	0.80	155	17476	17202	17016	16742	16556	17340	16880	50	5070	500	10490	10	1	10000000	1693	19.35	1.02	12	0.00	875.00	16613.00	29950	20240206	-43.47	12310	20231023	37.53	29950	-43.47	20240206	16000	5.81	20240703	29950	-43.47	20240206	12310	37.53	20231023	3.61	N	068290	500	50 억	80452	N	N	3	N	N
50	20240723	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16930	-10	5	-0.06	229545360	13481	28.01	16830	17290	16830	22000	11860	16940	17027.47	0.78	2638	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1693	19.35	1.02	12	0.13	875.00	16613.00	29950	20240206	-43.47	12310	20231023	37.53	29950	-43.47	20240206	16000	5.81	20240703	29950	-43.47	20240206	12310	37.53	20231023	3.59	N	068290	500	50 억	77525	N	N	3	N	N
51	20240723	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	16990	50	2	0.30	204867050	12025	24.99	16830	17290	16830	22000	11860	16940	17036.76	0.78	2460	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1699	19.42	1.02	12	0.12	875.00	16613.00	29950	20240206	-43.27	12310	20231023	38.02	29950	-43.27	20240206	16000	6.19	20240703	29950	-43.27	20240206	12310	38.02	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
52	20240723	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	110	2	0.65	153556790	9011	18.72	16830	17290	16830	22000	11860	16940	17041.04	0.78	1162	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1705	19.49	1.03	12	0.09	875.00	16613.00	29950	20240206	-43.07	12310	20231023	38.51	29950	-43.07	20240206	16000	6.56	20240703	29950	-43.07	20240206	12310	38.51	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
53	20240723	130610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16970	30	2	0.18	145179830	8518	17.70	16830	17290	16830	22000	11860	16940	17043.89	0.78	1024	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1697	19.39	1.02	12	0.09	875.00	16613.00	29950	20240206	-43.34	12310	20231023	37.86	29950	-43.34	20240206	16000	6.06	20240703	29950	-43.34	20240206	12310	37.86	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
54	20240723	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	17000	60	2	0.35	115185550	6749	14.02	16830	17290	16830	22000	11860	16940	17067.05	0.78	380	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1700	19.43	1.02	12	0.07	875.00	16613.00	29950	20240206	-43.24	12310	20231023	38.10	29950	-43.24	20240206	16000	6.25	20240703	29950	-43.24	20240206	12310	38.10	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
55	20240723	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	17060	120	2	0.71	99506230	5824	12.10	16830	17290	16830	22000	11860	16940	17085.55	0.78	-39	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1706	19.50	1.03	12	0.06	875.00	16613.00	29950	20240206	-43.04	12310	20231023	38.59	29950	-43.04	20240206	16000	6.62	20240703	29950	-43.04	20240206	12310	38.59	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
56	20240723	100614	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	110	2	0.65	65541070	3829	7.96	16830	17290	16830	22000	11860	16940	17117.02	0.78	1219	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1705	19.49	1.03	12	0.04	875.00	16613.00	29950	20240206	-43.07	12310	20231023	38.51	29950	-43.07	20240206	16000	6.56	20240703	29950	-43.07	20240206	12310	38.51	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
57	20240723	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	17290	350	2	2.07	30047410	1758	3.65	16830	17290	16830	22000	11860	16940	17091.81	0.78	1006	17846	17392	17146	16692	16446	17270	16570	50	5060	500	10500	10	1	10000000	1729	19.76	1.04	12	0.02	875.00	16613.00	29950	20240206	-42.27	12310	20231023	40.45	29950	-42.27	20240206	16000	8.06	20240703	29950	-42.27	20240206	12310	40.45	20231023	3.59	N	068290	500	50 억	77525	N	N	0	N	N
58	20240722	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	16940	-750	5	-4.24	820387970	48005	136.01	17400	17600	16900	22950	12390	17690	17089.65	0.75	3517	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1694	19.36	1.02	12	0.48	875.00	16613.00	29950	20240206	-43.44	12310	20231023	37.61	29950	-43.44	20240206	16000	5.88	20240703	29950	-43.44	20240206	12310	37.61	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
59	20240722	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	-780	5	-4.41	768929790	44968	127.41	17400	17600	16900	22950	12390	17690	17099.49	0.75	3328	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1691	19.33	1.02	12	0.45	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
60	20240722	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	17120	-570	5	-3.22	680353830	39754	112.64	17400	17600	16900	22950	12390	17690	17114.10	0.75	2721	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1712	19.57	1.03	12	0.40	875.00	16613.00	29950	20240206	-42.84	12310	20231023	39.07	29950	-42.84	20240206	16000	7.00	20240703	29950	-42.84	20240206	12310	39.07	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
61	20240722	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	16970	-720	5	-4.07	667457750	38997	110.49	17400	17600	16900	22950	12390	17690	17115.62	0.75	2605	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1697	19.39	1.02	12	0.39	875.00	16613.00	29950	20240206	-43.34	12310	20231023	37.86	29950	-43.34	20240206	16000	6.06	20240703	29950	-43.34	20240206	12310	37.86	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
62	20240722	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16970	-720	5	-4.07	612855310	35772	101.35	17400	17600	16900	22950	12390	17690	17132.26	0.75	2388	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1697	19.39	1.02	12	0.36	875.00	16613.00	29950	20240206	-43.34	12310	20231023	37.86	29950	-43.34	20240206	16000	6.06	20240703	29950	-43.34	20240206	12310	37.86	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
63	20240722	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	17000	-690	5	-3.90	510177830	29711	84.18	17400	17600	16900	22950	12390	17690	17171.34	0.75	4136	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1700	19.43	1.02	12	0.30	875.00	16613.00	29950	20240206	-43.24	12310	20231023	38.10	29950	-43.24	20240206	16000	6.25	20240703	29950	-43.24	20240206	12310	38.10	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
64	20240722	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16980	-710	5	-4.01	420807340	24465	69.32	17400	17600	16900	22950	12390	17690	17200.38	0.75	3826	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1698	19.41	1.02	12	0.24	875.00	16613.00	29950	20240206	-43.31	12310	20231023	37.94	29950	-43.31	20240206	16000	6.12	20240703	29950	-43.31	20240206	12310	37.94	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
65	20240722	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	17470	-220	5	-1.24	107138430	6167	17.47	17400	17600	17300	22950	12390	17690	17372.86	0.75	1498	18636	18162	17926	17452	17216	18045	17335	50	5260	500	10960	10	1	10000000	1747	19.97	1.05	12	0.06	875.00	16613.00	29950	20240206	-41.67	12310	20231023	41.92	29950	-41.67	20240206	16000	9.19	20240703	29950	-41.67	20240206	12310	41.92	20231023	3.66	N	068290	500	50 억	74968	N	N	0	N	N
66	20240719	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	-450	5	-2.48	538494260	29964	27.93	17900	18400	17690	23550	12700	18140	17972.13	0.80	-4583	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1769	20.22	1.06	12	0.30	875.00	16613.00	29950	20240206	-40.93	12310	20231023	43.70	29950	-40.93	20240206	16000	10.56	20240703	29950	-40.93	20240206	12310	43.70	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
67	20240719	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17880	-260	5	-1.43	456624530	25355	23.64	17900	18400	17880	23550	12700	18140	18008.73	0.80	-3919	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1788	20.43	1.08	12	0.25	875.00	16613.00	29950	20240206	-40.30	12310	20231023	45.25	29950	-40.30	20240206	16000	11.75	20240703	29950	-40.30	20240206	12310	45.25	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
68	20240719	140608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	-220	5	-1.21	349292210	19360	18.05	17900	18400	17880	23550	12700	18140	18041.44	0.80	-3863	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1792	20.48	1.08	12	0.19	875.00	16613.00	29950	20240206	-40.17	12310	20231023	45.57	29950	-40.17	20240206	16000	12.00	20240703	29950	-40.17	20240206	12310	45.57	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
69	20240719	130600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	-230	5	-1.27	331772730	18382	17.14	17900	18400	17880	23550	12700	18140	18048.28	0.80	-3837	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1791	20.47	1.08	12	0.18	875.00	16613.00	29950	20240206	-40.20	12310	20231023	45.49	29950	-40.20	20240206	16000	11.94	20240703	29950	-40.20	20240206	12310	45.49	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
70	20240719	120559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17940	-200	5	-1.10	297263410	16456	15.34	17900	18400	17880	23550	12700	18140	18063.67	0.80	-3760	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1794	20.50	1.08	12	0.16	875.00	16613.00	29950	20240206	-40.10	12310	20231023	45.74	29950	-40.10	20240206	16000	12.12	20240703	29950	-40.10	20240206	12310	45.74	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
71	20240719	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	-230	5	-1.27	290619980	16087	15.00	17900	18400	17880	23550	12700	18140	18065.05	0.80	-3777	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1791	20.47	1.08	12	0.16	875.00	16613.00	29950	20240206	-40.20	12310	20231023	45.49	29950	-40.20	20240206	16000	11.94	20240703	29950	-40.20	20240206	12310	45.49	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
72	20240719	100514	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	-50	5	-0.28	167573770	9240	8.61	17900	18400	17880	23550	12700	18140	18135.64	0.80	-3134	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1809	20.67	1.09	12	0.09	875.00	16613.00	29950	20240206	-39.60	12310	20231023	46.95	29950	-39.60	20240206	16000	13.06	20240703	29950	-39.60	20240206	12310	46.95	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
73	20240719	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	20	2	0.11	27469740	1523	1.42	17900	18400	17880	23550	12700	18140	18029.25	0.80	-24	19073	18606	18133	17666	17193	18840	17900	50	5410	500	11240	10	1	10000000	1816	20.75	1.09	12	0.02	875.00	16613.00	29950	20240206	-39.37	12310	20231023	47.52	29950	-39.37	20240206	16000	13.50	20240703	29950	-39.37	20240206	12310	47.52	20231023	3.69	N	068290	500	50 억	79686	N	N	3	N	N
74	20240718	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	80	2	0.44	1896239660	103825	17.26	17860	18600	17660	23450	12650	18060	18264.08	0.69	10398	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1814	20.73	1.09	12	1.04	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	16000	13.38	20240703	29950	-39.43	20240206	12310	47.36	20231023	3.70	N	068290	500	50 억	68667	N	N	3	N	N
75	20240718	150600	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	80	2	0.44	1806129010	98857	16.43	17860	18600	17660	23450	12650	18060	18270.13	0.69	9634	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1814	20.73	1.09	12	0.99	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	16000	13.38	20240703	29950	-39.43	20240206	12310	47.36	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
76	20240718	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	110	2	0.61	1643051080	89886	14.94	17860	18600	17660	23450	12650	18060	18279.29	0.69	7904	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1817	20.77	1.09	12	0.90	875.00	16613.00	29950	20240206	-39.33	12310	20231023	47.60	29950	-39.33	20240206	16000	13.56	20240703	29950	-39.33	20240206	12310	47.60	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
77	20240718	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	210	2	1.16	1498805060	81953	13.62	17860	18600	17660	23450	12650	18060	18288.61	0.69	8031	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1827	20.88	1.10	12	0.82	875.00	16613.00	29950	20240206	-39.00	12310	20231023	48.42	29950	-39.00	20240206	16000	14.19	20240703	29950	-39.00	20240206	12310	48.42	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
78	20240718	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	340	2	1.88	1444288050	78977	13.13	17860	18600	17660	23450	12650	18060	18287.47	0.69	7872	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1840	21.03	1.11	12	0.79	875.00	16613.00	29950	20240206	-38.56	12310	20231023	49.47	29950	-38.56	20240206	16000	15.00	20240703	29950	-38.56	20240206	12310	49.47	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
79	20240718	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	290	2	1.61	1364908330	74660	12.41	17860	18600	17660	23450	12650	18060	18281.68	0.69	7818	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1835	20.97	1.10	12	0.75	875.00	16613.00	29950	20240206	-38.73	12310	20231023	49.07	29950	-38.73	20240206	16000	14.69	20240703	29950	-38.73	20240206	12310	49.07	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
80	20240718	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	290	2	1.61	866150650	47604	7.91	17860	18530	17660	23450	12650	18060	18194.93	0.69	6048	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1835	20.97	1.10	12	0.48	875.00	16613.00	29950	20240206	-38.73	12310	20231023	49.07	29950	-38.73	20240206	16000	14.69	20240703	29950	-38.73	20240206	12310	49.07	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
81	20240718	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	-400	5	-2.21	162013850	9096	1.51	17860	18000	17660	23450	12650	18060	17811.36	0.69	16	20866	19462	18466	17062	16066	20165	17765	50	5390	500	11190	10	1	10000000	1766	20.18	1.06	12	0.09	875.00	16613.00	29950	20240206	-41.04	12310	20231023	43.46	29950	-41.04	20240206	16000	10.38	20240703	29950	-41.04	20240206	12310	43.46	20231023	3.70	N	068290	500	50 억	68667	N	N	5	N	N
82	20240717	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	340	2	1.92	11173049880	593774	73.17	17740	19870	17470	23000	12410	17720	18819.51	0.66	1879	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1806	20.64	1.09	12	5.94	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	16000	12.88	20240703	29950	-39.70	20240206	12310	46.71	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
83	20240717	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	380	2	2.14	11002234590	584315	72.01	17740	19870	17470	23000	12410	17720	18831.56	0.66	939	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1810	20.69	1.09	12	5.84	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	16000	13.12	20240703	29950	-39.57	20240206	12310	47.03	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
84	20240717	140626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	270	2	1.52	10586467090	561287	69.17	17740	19870	17470	23000	12410	17720	18863.49	0.66	-4106	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1799	20.56	1.08	12	5.61	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	16000	12.44	20240703	29950	-39.93	20240206	12310	46.14	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
85	20240717	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	19320	1600	2	9.03	6656315390	350834	43.23	17740	19870	17470	23000	12410	17720	18977.11	0.66	-4282	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1932	22.08	1.16	12	3.51	875.00	16613.00	29950	20240206	-35.49	12310	20231023	56.95	29950	-35.49	20240206	16000	20.75	20240703	29950	-35.49	20240206	12310	56.95	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
86	20240717	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	-140	5	-0.79	709343900	40282	4.96	17740	17890	17470	23000	12410	17720	17606.08	0.66	3917	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1758	20.09	1.06	12	0.40	875.00	16613.00	29950	20240206	-41.30	12310	20231023	42.81	29950	-41.30	20240206	16000	9.88	20240703	29950	-41.30	20240206	12310	42.81	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
87	20240717	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	0	3	0.00	513716780	29150	3.59	17740	17890	17470	23000	12410	17720	17619.09	0.66	4147	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1772	20.25	1.07	12	0.29	875.00	16613.00	29950	20240206	-40.83	12310	20231023	43.95	29950	-40.83	20240206	16000	10.75	20240703	29950	-40.83	20240206	12310	43.95	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
88	20240717	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-200	5	-1.13	360213860	20426	2.52	17740	17890	17500	23000	12410	17720	17629.80	0.66	3533	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1752	20.02	1.05	12	0.20	875.00	16613.00	29950	20240206	-41.50	12310	20231023	42.32	29950	-41.50	20240206	16000	9.50	20240703	29950	-41.50	20240206	12310	42.32	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
89	20240717	090514	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	-50	5	-0.28	82268600	4651	0.57	17740	17800	17500	23000	12410	17720	17677.46	0.66	636	20953	19336	18333	16716	15713	20145	17525	50	5280	500	10980	10	1	10000000	1767	20.19	1.06	12	0.05	875.00	16613.00	29950	20240206	-41.00	12310	20231023	43.54	29950	-41.00	20240206	16000	10.44	20240703	29950	-41.00	20240206	12310	43.54	20231023	3.66	N	068290	500	50 억	65689	N	N	5	N	N
90	20240716	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	410	2	2.37	15366105310	808571	849.65	17560	19950	17330	22500	12120	17310	19004.73	0.71	-6205	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1772	20.25	1.07	12	8.09	875.00	16613.00	29950	20240206	-40.83	12310	20231023	43.95	29950	-40.83	20240206	16000	10.75	20240703	29950	-40.83	20240206	12310	43.95	20231023	3.68	N	068290	500	50 억	70542	N	N	5	N	N
91	20240716	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17650	340	2	1.96	15166460400	797276	837.78	17560	19950	17330	22500	12120	17310	19022.85	0.71	-6058	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1765	20.17	1.06	12	7.97	875.00	16613.00	29950	20240206	-41.07	12310	20231023	43.38	29950	-41.07	20240206	16000	10.31	20240703	29950	-41.07	20240206	12310	43.38	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
92	20240716	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	530	2	3.06	14665370680	769010	808.08	17560	19950	17330	22500	12120	17310	19070.46	0.71	-7619	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1784	20.39	1.07	12	7.69	875.00	16613.00	29950	20240206	-40.43	12310	20231023	44.92	29950	-40.43	20240206	16000	11.50	20240703	29950	-40.43	20240206	12310	44.92	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
93	20240716	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	840	2	4.85	13926064020	727727	764.70	17560	19950	17330	22500	12120	17310	19136.38	0.71	-11276	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1815	20.74	1.09	12	7.28	875.00	16613.00	29950	20240206	-39.40	12310	20231023	47.44	29950	-39.40	20240206	16000	13.44	20240703	29950	-39.40	20240206	12310	47.44	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
94	20240716	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	800	2	4.62	808774800	45491	47.80	17560	18200	17330	22500	12120	17310	17778.79	0.71	3291	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1811	20.70	1.09	12	0.45	875.00	16613.00	29950	20240206	-39.53	12310	20231023	47.12	29950	-39.53	20240206	16000	13.19	20240703	29950	-39.53	20240206	12310	47.12	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
95	20240716	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	17570	260	2	1.50	381998150	21688	22.79	17560	17740	17330	22500	12120	17310	17613.34	0.71	-2660	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1757	20.08	1.06	12	0.22	875.00	16613.00	29950	20240206	-41.34	12310	20231023	42.73	29950	-41.34	20240206	16000	9.81	20240703	29950	-41.34	20240206	12310	42.73	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
96	20240716	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	17570	260	2	1.50	345634080	19615	20.61	17560	17740	17330	22500	12120	17310	17620.91	0.71	-3764	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1757	20.08	1.06	12	0.20	875.00	16613.00	29950	20240206	-41.34	12310	20231023	42.73	29950	-41.34	20240206	16000	9.81	20240703	29950	-41.34	20240206	12310	42.73	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
97	20240716	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	60	2	0.35	65496200	3744	3.93	17560	17560	17330	22500	12120	17310	17493.64	0.71	-2571	19163	18236	17723	16796	16283	17980	16540	50	5190	500	10730	10	1	10000000	1737	19.85	1.05	12	0.04	875.00	16613.00	29950	20240206	-42.00	12310	20231023	41.10	29950	-42.00	20240206	16000	8.56	20240703	29950	-42.00	20240206	12310	41.10	20231023	3.68	N	068290	500	50 억	70542	N	N	3	N	N
98	20240715	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	17310	360	2	2.12	1698646750	95148	1232.65	17740	18650	17210	22000	11870	16950	17852.76	0.71	-1367	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1731	19.78	1.04	12	0.95	875.00	16613.00	29950	20240206	-42.20	12310	20231023	40.62	29950	-42.20	20240206	16000	8.19	20240703	29950	-42.20	20240206	12310	40.62	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
99	20240715	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	470	2	2.77	1610439770	90063	1166.77	17740	18650	17210	22000	11870	16950	17881.26	0.71	-1966	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1742	19.91	1.05	12	0.90	875.00	16613.00	29950	20240206	-41.84	12310	20231023	41.51	29950	-41.84	20240206	16000	8.88	20240703	29950	-41.84	20240206	12310	41.51	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
100	20240715	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	560	2	3.30	1582099150	88439	1145.73	17740	18650	17210	22000	11870	16950	17889.16	0.71	-1669	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1751	20.01	1.05	12	0.88	875.00	16613.00	29950	20240206	-41.54	12310	20231023	42.24	29950	-41.54	20240206	16000	9.44	20240703	29950	-41.54	20240206	12310	42.24	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
101	20240715	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17530	580	2	3.42	1537012700	85864	1112.37	17740	18650	17210	22000	11870	16950	17900.55	0.71	-1723	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1753	20.03	1.06	12	0.86	875.00	16613.00	29950	20240206	-41.47	12310	20231023	42.40	29950	-41.47	20240206	16000	9.56	20240703	29950	-41.47	20240206	12310	42.40	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
102	20240715	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	610	2	3.60	1521892620	85002	1101.20	17740	18650	17210	22000	11870	16950	17904.20	0.71	-1722	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1756	20.07	1.06	12	0.85	875.00	16613.00	29950	20240206	-41.37	12310	20231023	42.65	29950	-41.37	20240206	16000	9.75	20240703	29950	-41.37	20240206	12310	42.65	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
103	20240715	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	640	2	3.78	1489866500	83177	1077.56	17740	18650	17210	22000	11870	16950	17912.00	0.71	-2473	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1759	20.10	1.06	12	0.83	875.00	16613.00	29950	20240206	-41.27	12310	20231023	42.89	29950	-41.27	20240206	16000	9.94	20240703	29950	-41.27	20240206	12310	42.89	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
104	20240715	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	740	2	4.37	1461766200	81578	1056.85	17740	18650	17210	22000	11870	16950	17918.63	0.71	-2696	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1769	20.22	1.06	12	0.82	875.00	16613.00	29950	20240206	-40.93	12310	20231023	43.70	29950	-40.93	20240206	16000	10.56	20240703	29950	-40.93	20240206	12310	43.70	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
105	20240715	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17710	760	2	4.48	953625340	52591	681.32	17740	18650	17700	22000	11870	16950	18132.86	0.71	-12332	17296	17122	16916	16742	16536	17210	16830	50	5050	500	10500	10	1	10000000	1771	20.24	1.07	12	0.53	875.00	16613.00	29950	20240206	-40.87	12310	20231023	43.87	29950	-40.87	20240206	16000	10.69	20240703	29950	-40.87	20240206	12310	43.87	20231023	3.68	N	068290	500	50 억	70912	N	N	3	N	N
106	20240712	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16950	50	2	0.30	130661270	7707	51.75	16710	17090	16710	21950	11830	16900	16953.88	0.72	-892	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1695	19.37	1.02	12	0.08	875.00	16613.00	29950	20240206	-43.41	12310	20231023	37.69	29950	-43.41	20240206	16000	5.94	20240703	29950	-43.41	20240206	12310	37.69	20231023	3.68	N	068290	500	50 억	71671	N	N	3	N	N
107	20240712	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	16890	-10	5	-0.06	123142090	7262	48.76	16710	17090	16710	21950	11830	16900	16957.38	0.72	-856	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1689	19.30	1.02	12	0.07	875.00	16613.00	29950	20240206	-43.61	12310	20231023	37.21	29950	-43.61	20240206	16000	5.56	20240703	29950	-43.61	20240206	12310	37.21	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
108	20240712	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	16880	-20	5	-0.12	113541530	6693	44.94	16710	17090	16710	21950	11830	16900	16964.63	0.72	-866	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1688	19.29	1.02	12	0.07	875.00	16613.00	29950	20240206	-43.64	12310	20231023	37.12	29950	-43.64	20240206	16000	5.50	20240703	29950	-43.64	20240206	12310	37.12	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
109	20240712	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	16870	-30	5	-0.18	102469350	6037	40.54	16710	17090	16710	21950	11830	16900	16974.07	0.72	-867	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1687	19.28	1.02	12	0.06	875.00	16613.00	29950	20240206	-43.67	12310	20231023	37.04	29950	-43.67	20240206	16000	5.44	20240703	29950	-43.67	20240206	12310	37.04	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
110	20240712	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	16860	-40	5	-0.24	90639550	5336	35.83	16710	17090	16710	21950	11830	16900	16987.11	0.72	-867	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1686	19.27	1.01	12	0.05	875.00	16613.00	29950	20240206	-43.71	12310	20231023	36.96	29950	-43.71	20240206	16000	5.38	20240703	29950	-43.71	20240206	12310	36.96	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
111	20240712	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16920	20	2	0.12	83002650	4884	32.80	16710	17090	16710	21950	11830	16900	16995.63	0.72	-791	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1692	19.34	1.02	12	0.05	875.00	16613.00	29950	20240206	-43.51	12310	20231023	37.45	29950	-43.51	20240206	16000	5.75	20240703	29950	-43.51	20240206	12310	37.45	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
112	20240712	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	67310280	3959	26.58	16710	17090	16710	21950	11830	16900	17002.93	0.72	-705	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.04	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
113	20240712	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	17060	160	2	0.95	1785540	106	0.71	16710	17060	16710	21950	11830	16900	16808.44	0.72	1	17193	17046	16923	16776	16653	17120	16850	50	5050	500	10470	10	1	10000000	1706	19.50	1.03	12	0.00	875.00	16613.00	29950	20240206	-43.04	12310	20231023	38.59	29950	-43.04	20240206	16000	6.62	20240703	29950	-43.04	20240206	12310	38.59	20231023	3.68	N	068290	500	50 억	71671	N	N	50	N	N
114	20240711	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16900	0	3	0.00	251721850	14880	142.54	16800	17070	16800	21950	11830	16900	16916.81	0.72	59	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1690	19.31	1.02	12	0.15	875.00	16613.00	29950	20240206	-43.57	12310	20231023	37.29	29950	-43.57	20240206	16000	5.62	20240703	29950	-43.57	20240206	12310	37.29	20231023	3.67	N	068290	500	50 억	71578	N	N	50	N	N
115	20240711	150621	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	214765810	12694	121.60	16800	17070	16800	21950	11830	16900	16918.69	0.72	624	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.13	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
116	20240711	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	188857340	11162	106.93	16800	17070	16800	21950	11830	16900	16919.67	0.72	455	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.11	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
117	20240711	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	157103560	9283	88.93	16800	17070	16800	21950	11830	16900	16923.79	0.72	597	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.09	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
118	20240711	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	16920	20	2	0.12	133093720	7863	75.32	16800	17070	16800	21950	11830	16900	16926.58	0.72	597	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1692	19.34	1.02	12	0.08	875.00	16613.00	29950	20240206	-43.51	12310	20231023	37.45	29950	-43.51	20240206	16000	5.75	20240703	29950	-43.51	20240206	12310	37.45	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
119	20240711	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	16910	10	2	0.06	113122820	6682	64.01	16800	17070	16800	21950	11830	16900	16929.49	0.72	589	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1691	19.33	1.02	12	0.07	875.00	16613.00	29950	20240206	-43.54	12310	20231023	37.37	29950	-43.54	20240206	16000	5.69	20240703	29950	-43.54	20240206	12310	37.37	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
120	20240711	100617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16970	70	2	0.41	75546550	4462	42.74	16800	17070	16800	21950	11830	16900	16931.10	0.72	567	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1697	19.39	1.02	12	0.04	875.00	16613.00	29950	20240206	-43.34	12310	20231023	37.86	29950	-43.34	20240206	16000	6.06	20240703	29950	-43.34	20240206	12310	37.86	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
121	20240711	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16900	0	3	0.00	12192780	724	6.94	16800	16900	16800	21950	11830	16900	16840.86	0.72	52	17060	16980	16850	16770	16640	17020	16810	50	5050	500	10470	10	1	10000000	1690	19.31	1.02	12	0.01	875.00	16613.00	29950	20240206	-43.57	12310	20231023	37.29	29950	-43.57	20240206	16000	5.62	20240703	29950	-43.57	20240206	12310	37.29	20231023	3.67	N	068290	500	50 억	71578	N	N	10	N	N
122	20240710	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16900	180	2	1.08	171631560	10202	78.29	16810	16930	16720	21700	11710	16720	16823.26	0.70	1294	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1690	19.31	1.02	12	0.10	875.00	16613.00	29950	20240206	-43.57	12310	20231023	37.29	29950	-43.57	20240206	16000	5.62	20240703	29950	-43.57	20240206	12310	37.29	20231023	3.67	N	068290	500	50 억	70272	N	N	10	N	N
123	20240710	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16860	140	2	0.84	157080500	9341	71.68	16810	16930	16720	21700	11710	16720	16816.29	0.70	1279	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1686	19.27	1.01	12	0.09	875.00	16613.00	29950	20240206	-43.71	12310	20231023	36.96	29950	-43.71	20240206	16000	5.38	20240703	29950	-43.71	20240206	12310	36.96	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
124	20240710	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16890	170	2	1.02	134280800	7991	61.32	16810	16890	16720	21700	11710	16720	16804.06	0.70	939	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1689	19.30	1.02	12	0.08	875.00	16613.00	29950	20240206	-43.61	12310	20231023	37.21	29950	-43.61	20240206	16000	5.56	20240703	29950	-43.61	20240206	12310	37.21	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
125	20240710	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16820	100	2	0.60	93924000	5597	42.95	16810	16830	16720	21700	11710	16720	16781.19	0.70	-867	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1682	19.22	1.01	12	0.06	875.00	16613.00	29950	20240206	-43.84	12310	20231023	36.64	29950	-43.84	20240206	16000	5.12	20240703	29950	-43.84	20240206	12310	36.64	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
126	20240710	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	16830	110	2	0.66	86391730	5149	39.51	16810	16830	16720	21700	11710	16720	16778.41	0.70	-948	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1683	19.23	1.01	12	0.05	875.00	16613.00	29950	20240206	-43.81	12310	20231023	36.72	29950	-43.81	20240206	16000	5.19	20240703	29950	-43.81	20240206	12310	36.72	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
127	20240710	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	16820	100	2	0.60	56388580	3364	25.82	16810	16830	16720	21700	11710	16720	16762.42	0.70	-258	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1682	19.22	1.01	12	0.03	875.00	16613.00	29950	20240206	-43.84	12310	20231023	36.64	29950	-43.84	20240206	16000	5.12	20240703	29950	-43.84	20240206	12310	36.64	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
128	20240710	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	16740	20	2	0.12	32527890	1943	14.91	16810	16810	16720	21700	11710	16720	16741.12	0.70	-130	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1674	19.13	1.01	12	0.02	875.00	16613.00	29950	20240206	-44.11	12310	20231023	35.99	29950	-44.11	20240206	16000	4.62	20240703	29950	-44.11	20240206	12310	35.99	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
129	20240710	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	16810	90	2	0.54	451620	27	0.21	16810	16810	16720	21700	11710	16720	16728.18	0.70	-17	17126	16922	16796	16592	16466	16860	16530	50	4980	500	10360	10	1	10000000	1681	19.21	1.01	12	0.00	875.00	16613.00	29950	20240206	-43.87	12310	20231023	36.56	29950	-43.87	20240206	16000	5.06	20240703	29950	-43.87	20240206	12310	36.56	20231023	3.67	N	068290	500	50 억	70272	N	N	7	N	N
130	20240709	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16720	-100	5	-0.59	215136760	12838	87.05	17000	17000	16670	21850	11780	16820	16757.84	0.75	-3906	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1672	19.11	1.01	12	0.13	875.00	16613.00	29950	20240206	-44.17	12310	20231023	35.82	29950	-44.17	20240206	16000	4.50	20240703	29950	-44.17	20240206	12310	35.82	20231023	3.71	N	068290	500	50 억	74519	N	N	7	N	N
131	20240709	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	16800	-20	5	-0.12	189867470	11328	76.82	17000	17000	16670	21850	11780	16820	16760.90	0.75	-3882	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1680	19.20	1.01	12	0.11	875.00	16613.00	29950	20240206	-43.91	12310	20231023	36.47	29950	-43.91	20240206	16000	5.00	20240703	29950	-43.91	20240206	12310	36.47	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
132	20240709	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16740	-80	5	-0.48	167583180	9997	67.79	17000	17000	16670	21850	11780	16820	16763.35	0.75	-3850	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1674	19.13	1.01	12	0.10	875.00	16613.00	29950	20240206	-44.11	12310	20231023	35.99	29950	-44.11	20240206	16000	4.62	20240703	29950	-44.11	20240206	12310	35.99	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
133	20240709	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16720	-100	5	-0.59	155724890	9288	62.98	17000	17000	16670	21850	11780	16820	16766.25	0.75	-3750	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1672	19.11	1.01	12	0.09	875.00	16613.00	29950	20240206	-44.17	12310	20231023	35.82	29950	-44.17	20240206	16000	4.50	20240703	29950	-44.17	20240206	12310	35.82	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
134	20240709	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	16740	-80	5	-0.48	120802500	7200	48.82	17000	17000	16670	21850	11780	16820	16778.12	0.75	-3580	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1674	19.13	1.01	12	0.07	875.00	16613.00	29950	20240206	-44.11	12310	20231023	35.99	29950	-44.11	20240206	16000	4.62	20240703	29950	-44.11	20240206	12310	35.99	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
135	20240709	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	16700	-120	5	-0.71	84457380	5026	34.08	17000	17000	16670	21850	11780	16820	16804.09	0.75	-3187	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1670	19.09	1.01	12	0.05	875.00	16613.00	29950	20240206	-44.24	12310	20231023	35.66	29950	-44.24	20240206	16000	4.38	20240703	29950	-44.24	20240206	12310	35.66	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
136	20240709	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	16820	0	3	0.00	47804130	2836	19.23	17000	17000	16800	21850	11780	16820	16856.18	0.75	-1826	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1682	19.22	1.01	12	0.03	875.00	16613.00	29950	20240206	-43.84	12310	20231023	36.64	29950	-43.84	20240206	16000	5.12	20240703	29950	-43.84	20240206	12310	36.64	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
137	20240709	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	16890	70	2	0.42	13786450	814	5.52	17000	17000	16830	21850	11780	16820	16936.67	0.75	-436	17240	17030	16640	16430	16040	17135	16535	50	5030	500	10420	10	1	10000000	1689	19.30	1.02	12	0.01	875.00	16613.00	29950	20240206	-43.61	12310	20231023	37.21	29950	-43.61	20240206	16000	5.56	20240703	29950	-43.61	20240206	12310	37.21	20231023	3.71	N	068290	500	50 억	74519	N	N	15	N	N
138	20240708	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16820	410	2	2.50	244911380	14744	96.96	16430	16850	16250	21300	11490	16410	16610.90	0.71	3994	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1682	19.22	1.01	12	0.15	875.00	16613.00	29950	20240206	-43.84	12310	20231023	36.64	29950	-43.84	20240206	16000	5.12	20240703	29950	-43.84	20240206	12310	36.64	20231023	3.72	N	068290	500	50 억	70526	N	N	15	N	N
139	20240708	150612	57	100.00	KOSPI	서비스업	N	N	N	N	N	16780	370	2	2.25	226342850	13639	89.69	16430	16850	16250	21300	11490	16410	16595.27	0.71	3804	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1678	19.18	1.01	12	0.14	875.00	16613.00	29950	20240206	-43.97	12310	20231023	36.31	29950	-43.97	20240206	16000	4.88	20240703	29950	-43.97	20240206	12310	36.31	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
140	20240708	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	16780	370	2	2.25	201894790	12182	80.11	16430	16850	16250	21300	11490	16410	16573.21	0.71	3803	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1678	19.18	1.01	12	0.12	875.00	16613.00	29950	20240206	-43.97	12310	20231023	36.31	29950	-43.97	20240206	16000	4.88	20240703	29950	-43.97	20240206	12310	36.31	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
141	20240708	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	16790	380	2	2.32	185222080	11190	73.58	16430	16850	16250	21300	11490	16410	16552.46	0.71	3884	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1679	19.19	1.01	12	0.11	875.00	16613.00	29950	20240206	-43.94	12310	20231023	36.39	29950	-43.94	20240206	16000	4.94	20240703	29950	-43.94	20240206	12310	36.39	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
142	20240708	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	16760	350	2	2.13	153206940	9284	61.05	16430	16760	16250	21300	11490	16410	16502.26	0.71	4417	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1676	19.15	1.01	12	0.09	875.00	16613.00	29950	20240206	-44.04	12310	20231023	36.15	29950	-44.04	20240206	16000	4.75	20240703	29950	-44.04	20240206	12310	36.15	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
143	20240708	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	16610	200	2	1.22	122891530	7469	49.12	16430	16670	16250	21300	11490	16410	16453.55	0.71	3801	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1661	18.98	1.00	12	0.07	875.00	16613.00	29950	20240206	-44.54	12310	20231023	34.93	29950	-44.54	20240206	16000	3.81	20240703	29950	-44.54	20240206	12310	34.93	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
144	20240708	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16550	140	2	0.85	93485950	5696	37.46	16430	16600	16250	21300	11490	16410	16412.56	0.71	3038	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1655	18.91	1.00	12	0.06	875.00	16613.00	29950	20240206	-44.74	12310	20231023	34.44	29950	-44.74	20240206	16000	3.44	20240703	29950	-44.74	20240206	12310	34.44	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
145	20240708	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16250	-160	5	-0.98	27632760	1686	11.09	16430	16430	16250	21300	11490	16410	16389.54	0.71	818	16790	16600	16380	16190	15970	16695	16285	50	4890	500	10170	10	1	10000000	1625	18.57	0.98	12	0.02	875.00	16613.00	29950	20240206	-45.74	12310	20231023	32.01	29950	-45.74	20240206	16000	1.56	20240703	29950	-45.74	20240206	12310	32.01	20231023	3.72	N	068290	500	50 억	70526	N	N	32	N	N
146	20240705	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16410	190	2	1.17	242160250	14730	74.33	16160	16570	16160	21050	11360	16220	16440.15	0.67	2944	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1641	18.75	0.99	12	0.15	875.00	16613.00	29950	20240206	-45.21	12310	20231023	33.31	29950	-45.21	20240206	16000	2.56	20240703	29950	-45.21	20240206	12310	33.31	20231023	3.79	N	068290	500	50 억	66661	N	N	32	N	N
147	20240705	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	150	2	0.92	225587560	13721	69.24	16160	16570	16160	21050	11360	16220	16441.04	0.67	3015	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1637	18.71	0.99	12	0.14	875.00	16613.00	29950	20240206	-45.34	12310	20231023	32.98	29950	-45.34	20240206	16000	2.31	20240703	29950	-45.34	20240206	12310	32.98	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
148	20240705	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	16460	240	2	1.48	185617360	11285	56.95	16160	16570	16160	21050	11360	16220	16448.15	0.67	3003	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1646	18.81	0.99	12	0.11	875.00	16613.00	29950	20240206	-45.04	12310	20231023	33.71	29950	-45.04	20240206	16000	2.88	20240703	29950	-45.04	20240206	12310	33.71	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
149	20240705	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	16450	230	2	1.42	176705640	10743	54.21	16160	16570	16160	21050	11360	16220	16448.44	0.67	3038	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1645	18.80	0.99	12	0.11	875.00	16613.00	29950	20240206	-45.08	12310	20231023	33.63	29950	-45.08	20240206	16000	2.81	20240703	29950	-45.08	20240206	12310	33.63	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
150	20240705	120609	57	100.00	KOSPI	서비스업	N	N	N	N	N	16560	340	2	2.10	126047670	7669	38.70	16160	16570	16160	21050	11360	16220	16436.00	0.67	1916	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1656	18.93	1.00	12	0.08	875.00	16613.00	29950	20240206	-44.71	12310	20231023	34.52	29950	-44.71	20240206	16000	3.50	20240703	29950	-44.71	20240206	12310	34.52	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
151	20240705	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16460	240	2	1.48	105318440	6414	32.37	16160	16570	16160	21050	11360	16220	16420.09	0.67	1967	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1646	18.81	0.99	12	0.06	875.00	16613.00	29950	20240206	-45.04	12310	20231023	33.71	29950	-45.04	20240206	16000	2.88	20240703	29950	-45.04	20240206	12310	33.71	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
152	20240705	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	16460	240	2	1.48	81730940	4983	25.15	16160	16520	16160	21050	11360	16220	16401.95	0.67	1826	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1646	18.81	0.99	12	0.05	875.00	16613.00	29950	20240206	-45.04	12310	20231023	33.71	29950	-45.04	20240206	16000	2.88	20240703	29950	-45.04	20240206	12310	33.71	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
153	20240705	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	16320	100	2	0.62	8995330	555	2.80	16160	16380	16160	21050	11360	16220	16207.80	0.67	154	16540	16380	16250	16090	15960	16460	16170	50	4830	500	10050	10	1	10000000	1632	18.65	0.98	12	0.01	875.00	16613.00	29950	20240206	-45.51	12310	20231023	32.58	29950	-45.51	20240206	16000	2.00	20240703	29950	-45.51	20240206	12310	32.58	20231023	3.79	N	068290	500	50 억	66661	N	N	11	N	N
154	20240704	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	16220	-50	5	-0.31	321224330	19761	66.21	16120	16410	16120	21150	11390	16270	16255.38	0.64	2434	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1622	18.54	0.98	12	0.20	875.00	16613.00	29950	20240206	-45.84	12310	20231023	31.76	29950	-45.84	20240206	16000	1.38	20240703	29950	-45.84	20240206	12310	31.76	20231023	3.82	N	068290	500	50 억	64215	N	N	11	N	N
155	20240704	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	16280	10	2	0.06	296812100	18258	61.18	16120	16410	16120	21150	11390	16270	16256.45	0.64	1971	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1628	18.61	0.98	12	0.18	875.00	16613.00	29950	20240206	-45.64	12310	20231023	32.25	29950	-45.64	20240206	16000	1.75	20240703	29950	-45.64	20240206	12310	32.25	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
156	20240704	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16340	70	2	0.43	276413360	17003	56.97	16120	16410	16120	21150	11390	16270	16256.63	0.64	1969	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1634	18.67	0.98	12	0.17	875.00	16613.00	29950	20240206	-45.44	12310	20231023	32.74	29950	-45.44	20240206	16000	2.12	20240703	29950	-45.44	20240206	12310	32.74	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
157	20240704	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	80	2	0.49	253145820	15573	52.18	16120	16410	16120	21150	11390	16270	16255.30	0.64	1659	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1635	18.69	0.98	12	0.16	875.00	16613.00	29950	20240206	-45.41	12310	20231023	32.82	29950	-45.41	20240206	16000	2.19	20240703	29950	-45.41	20240206	12310	32.82	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
158	20240704	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	100	2	0.61	243629570	14990	50.23	16120	16410	16120	21150	11390	16270	16252.65	0.64	1572	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1637	18.71	0.99	12	0.15	875.00	16613.00	29950	20240206	-45.34	12310	20231023	32.98	29950	-45.34	20240206	16000	2.31	20240703	29950	-45.34	20240206	12310	32.98	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
159	20240704	110606	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	20	2	0.12	178311480	10975	36.77	16120	16410	16120	21150	11390	16270	16246.77	0.64	2564	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1629	18.62	0.98	12	0.11	875.00	16613.00	29950	20240206	-45.61	12310	20231023	32.33	29950	-45.61	20240206	16000	1.81	20240703	29950	-45.61	20240206	12310	32.33	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
160	20240704	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	16390	120	2	0.74	152957560	9424	31.58	16120	16390	16120	21150	11390	16270	16230.07	0.64	2751	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1639	18.73	0.99	12	0.09	875.00	16613.00	29950	20240206	-45.28	12310	20231023	33.14	29950	-45.28	20240206	16000	2.44	20240703	29950	-45.28	20240206	12310	33.14	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
161	20240704	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	-40	5	-0.25	56880520	3520	11.79	16120	16300	16120	21150	11390	16270	16154.82	0.64	1547	17316	16792	16396	15872	15476	16595	15675	50	4880	500	10080	10	1	10000000	1623	18.55	0.98	12	0.04	875.00	16613.00	29950	20240206	-45.81	12310	20231023	31.84	29950	-45.81	20240206	16000	1.44	20240703	29950	-45.81	20240206	12310	31.84	20231023	3.82	N	068290	500	50 억	64215	N	N	4	N	N
162	20240703	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16270	-500	5	-2.98	471183490	28650	74.33	16780	16920	16000	21800	11740	16770	16446.34	0.63	2687	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1627	18.59	0.98	12	0.29	875.00	16613.00	29950	20240206	-45.68	12310	20231023	32.17	29950	-45.68	20240206	16000	1.69	20240703	29950	-45.68	20240206	12310	32.17	20231023	3.87	N	068290	500	50 억	62515	N	N	4	N	N
163	20240703	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	16250	-520	5	-3.10	383654940	23247	60.31	16780	16920	16000	21800	11740	16770	16503.41	0.63	1443	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1625	18.57	0.98	12	0.23	875.00	16613.00	29950	20240206	-45.74	12310	20231023	32.01	29950	-45.74	20240206	16000	1.56	20240703	29950	-45.74	20240206	12310	32.01	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
164	20240703	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	16370	-400	5	-2.39	345202630	20884	54.18	16780	16920	16000	21800	11740	16770	16529.51	0.63	906	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1637	18.71	0.99	12	0.21	875.00	16613.00	29950	20240206	-45.34	12310	20231023	32.98	29950	-45.34	20240206	16000	2.31	20240703	29950	-45.34	20240206	12310	32.98	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
165	20240703	130605	57	100.00	KOSPI	서비스업	N	N	N	N	N	16310	-460	5	-2.74	317729280	19198	49.81	16780	16920	16000	21800	11740	16770	16550.11	0.63	891	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1631	18.64	0.98	12	0.19	875.00	16613.00	29950	20240206	-45.54	12310	20231023	32.49	29950	-45.54	20240206	16000	1.94	20240703	29950	-45.54	20240206	12310	32.49	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
166	20240703	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16400	-370	5	-2.21	276810030	16693	43.31	16780	16920	16000	21800	11740	16770	16582.39	0.63	483	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1640	18.74	0.99	12	0.17	875.00	16613.00	29950	20240206	-45.24	12310	20231023	33.23	29950	-45.24	20240206	16000	2.50	20240703	29950	-45.24	20240206	12310	33.23	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
167	20240703	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	16410	-360	5	-2.15	256023890	15426	40.02	16780	16920	16000	21800	11740	16770	16596.90	0.63	259	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1641	18.75	0.99	12	0.15	875.00	16613.00	29950	20240206	-45.21	12310	20231023	33.31	29950	-45.21	20240206	16000	2.56	20240703	29950	-45.21	20240206	12310	33.31	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
168	20240703	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	16590	-180	5	-1.07	140405620	8373	21.72	16780	16920	16550	21800	11740	16770	16768.85	0.63	102	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1659	18.96	1.00	12	0.08	875.00	16613.00	29950	20240206	-44.61	12310	20231023	34.77	29950	-44.61	20240206	16550	0.24	20240703	29950	-44.61	20240206	12310	34.77	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
169	20240703	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16850	80	2	0.48	4839730	288	0.75	16780	16880	16780	21800	11740	16770	16804.74	0.63	0	17783	17276	17023	16516	16263	17150	16390	50	5030	500	10390	10	1	10000000	1685	19.26	1.01	12	0.00	875.00	16613.00	29950	20240206	-43.74	12310	20231023	36.88	29950	-43.74	20240206	16770	0.48	20240702	29950	-43.74	20240206	12310	36.88	20231023	3.87	N	068290	500	50 억	62515	N	N	9	N	N
170	20240702	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	16770	-710	5	-4.06	651287760	38223	167.99	17530	17530	16770	22700	12240	17480	17040.82	0.69	-4691	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1677	19.17	1.01	12	0.38	875.00	16613.00	29950	20240206	-44.01	12310	20231023	36.23	29950	-44.01	20240206	16770	0.00	20240702	29950	-44.01	20240206	12310	36.23	20231023	3.86	N	068290	500	50 억	69299	N	N	9	N	N
171	20240702	150604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16950	-530	5	-3.03	572949030	33566	147.52	17530	17530	16880	22700	12240	17480	17069.33	0.69	-4535	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1695	19.37	1.02	12	0.34	875.00	16613.00	29950	20240206	-43.41	12310	20231023	37.69	29950	-43.41	20240206	16880	0.41	20240702	29950	-43.41	20240206	12310	37.69	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
172	20240702	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16930	-550	5	-3.15	487798120	28532	125.40	17530	17530	16920	22700	12240	17480	17096.53	0.69	-1631	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1693	19.35	1.02	12	0.29	875.00	16613.00	29950	20240206	-43.47	12310	20231023	37.53	29950	-43.47	20240206	16920	0.06	20240702	29950	-43.47	20240206	12310	37.53	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
173	20240702	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	16940	-540	5	-3.09	433110210	25304	111.21	17530	17530	16920	22700	12240	17480	17116.27	0.69	-1510	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1694	19.36	1.02	12	0.25	875.00	16613.00	29950	20240206	-43.44	12310	20231023	37.61	29950	-43.44	20240206	16920	0.12	20240702	29950	-43.44	20240206	12310	37.61	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
174	20240702	120605	57	100.00	KOSPI	서비스업	N	N	N	N	N	16990	-490	5	-2.80	381331220	22251	97.79	17530	17530	16920	22700	12240	17480	17137.71	0.69	-935	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1699	19.42	1.02	12	0.22	875.00	16613.00	29950	20240206	-43.27	12310	20231023	38.02	29950	-43.27	20240206	16920	0.41	20240702	29950	-43.27	20240206	12310	38.02	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
175	20240702	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17100	-380	5	-2.17	341705840	19922	87.56	17530	17530	16920	22700	12240	17480	17152.19	0.69	-851	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1710	19.54	1.03	12	0.20	875.00	16613.00	29950	20240206	-42.90	12310	20231023	38.91	29950	-42.90	20240206	16920	1.06	20240702	29950	-42.90	20240206	12310	38.91	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
176	20240702	100604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17020	-460	5	-2.63	285799320	16641	73.14	17530	17530	16920	22700	12240	17480	17174.41	0.69	-517	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1702	19.45	1.02	12	0.17	875.00	16613.00	29950	20240206	-43.17	12310	20231023	38.26	29950	-43.17	20240206	16920	0.59	20240702	29950	-43.17	20240206	12310	38.26	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
177	20240702	090605	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	40	2	0.23	14002830	802	3.52	17530	17530	17430	22700	12240	17480	17459.89	0.69	-577	17860	17670	17490	17300	17120	17580	17210	50	5220	500	10830	10	1	10000000	1752	20.02	1.05	12	0.01	875.00	16613.00	29950	20240206	-41.50	12310	20231023	42.32	29950	-41.50	20240206	17310	1.21	20240701	29950	-41.50	20240206	12310	42.32	20231023	3.86	N	068290	500	50 억	69299	N	N	19	N	N
178	20240701	160602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17480	130	2	0.75	386573580	22054	146.16	17600	17680	17310	22550	12150	17350	17528.53	0.63	3138	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1748	19.98	1.05	12	0.22	875.00	16613.00	29950	20240206	-41.64	12310	20231023	42.00	29950	-41.64	20240206	17310	0.98	20240701	29950	-41.64	20240206	12310	42.00	20231023	3.87	N	068290	500	50 억	63031	N	N	19	N	N
179	20240701	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	100	2	0.58	375661770	21429	142.02	17600	17680	17310	22550	12150	17350	17530.53	0.63	3158	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1745	19.94	1.05	12	0.21	875.00	16613.00	29950	20240206	-41.74	12310	20231023	41.75	29950	-41.74	20240206	17310	0.81	20240701	29950	-41.74	20240206	12310	41.75	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
180	20240701	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	50	2	0.29	357913830	20410	135.26	17600	17680	17310	22550	12150	17350	17536.20	0.63	2850	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1740	19.89	1.05	12	0.20	875.00	16613.00	29950	20240206	-41.90	12310	20231023	41.35	29950	-41.90	20240206	17310	0.52	20240701	29950	-41.90	20240206	12310	41.35	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
181	20240701	130602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	240	2	1.38	269316600	15320	101.53	17600	17680	17400	22550	12150	17350	17579.41	0.63	2387	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1759	20.10	1.06	12	0.15	875.00	16613.00	29950	20240206	-41.27	12310	20231023	42.89	29950	-41.27	20240206	17320	1.56	20240419	29950	-41.27	20240206	12310	42.89	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
182	20240701	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	280	2	1.61	243301910	13843	91.74	17600	17680	17400	22550	12150	17350	17575.81	0.63	2420	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1763	20.15	1.06	12	0.14	875.00	16613.00	29950	20240206	-41.14	12310	20231023	43.22	29950	-41.14	20240206	17320	1.79	20240419	29950	-41.14	20240206	12310	43.22	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
183	20240701	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17600	250	2	1.44	181290810	10328	68.45	17600	17680	17400	22550	12150	17350	17553.33	0.63	2083	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1760	20.11	1.06	12	0.10	875.00	16613.00	29950	20240206	-41.24	12310	20231023	42.97	29950	-41.24	20240206	17320	1.62	20240419	29950	-41.24	20240206	12310	42.97	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
184	20240701	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	210	2	1.21	152662860	8701	57.66	17600	17680	17400	22550	12150	17350	17545.44	0.63	2086	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1756	20.07	1.06	12	0.09	875.00	16613.00	29950	20240206	-41.37	12310	20231023	42.65	29950	-41.37	20240206	17320	1.39	20240419	29950	-41.37	20240206	12310	42.65	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N
185	20240701	090600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	170	2	0.98	33657560	1918	12.71	17600	17600	17460	22550	12150	17350	17548.26	0.63	-602	17556	17452	17396	17292	17236	17425	17265	50	5200	500	10750	10	1	10000000	1752	20.02	1.05	12	0.02	875.00	16613.00	29950	20240206	-41.50	12310	20231023	42.32	29950	-41.50	20240206	17320	1.15	20240419	29950	-41.50	20240206	12310	42.32	20231023	3.87	N	068290	500	50 억	63031	N	N	7	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History