KissMeData/094280/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	160741	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	30	2	0.23	62644980	4789	35.36	13080	13110	13050	16990	9150	13070	13081.01	0.71	823	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1514	11.17	2.11	12	0.04	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11900	10.08	20230803	0.58	N	094280	500	57 억	81688	N	N	14	N	N
3	20240731	150750	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	10	2	0.08	54996780	4205	31.04	13080	13110	13050	16990	9150	13070	13078.90	0.71	574	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1512	11.15	2.11	12	0.04	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
4	20240731	140749	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	0	3	0.00	48788210	3730	27.54	13080	13110	13050	16990	9150	13070	13079.95	0.71	577	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1511	11.14	2.11	12	0.03	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11900	9.83	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
5	20240731	130748	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	30	2	0.23	46642610	3566	26.33	13080	13110	13050	16990	9150	13070	13079.81	0.71	573	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1514	11.17	2.11	12	0.03	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11900	10.08	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
6	20240731	120747	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	10	2	0.08	36345680	2778	20.51	13080	13110	13060	16990	9150	13070	13083.40	0.71	601	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1512	11.15	2.11	12	0.02	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
7	20240731	110749	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	10	2	0.08	30265210	2313	17.08	13080	13110	13060	16990	9150	13070	13084.83	0.71	573	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1512	11.15	2.11	12	0.02	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
8	20240731	100747	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	30	2	0.23	25095410	1918	14.16	13080	13110	13060	16990	9150	13070	13084.16	0.71	529	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1514	11.17	2.11	12	0.02	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11900	10.08	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
9	20240731	090744	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	10	2	0.08	379320	29	0.21	13080	13080	13080	16990	9150	13070	13080.00	0.71	4	13230	13150	13090	13010	12950	13120	12980	58	3920	500	9670	10	1	11558200	1512	11.15	2.11	12	0.00	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81688	N	N	82	N	N
10	20240730	160727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	-60	5	-0.46	176813420	13526	137.21	13170	13170	13030	17060	9200	13130	13072.11	0.71	-18	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1511	11.14	2.11	12	0.12	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11900	9.83	20230803	0.58	N	094280	500	57 억	81518	N	N	82	N	N
11	20240730	150740	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	-20	5	-0.15	164640390	12595	127.76	13170	13170	13030	17060	9200	13130	13071.88	0.71	-19	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1515	11.18	2.11	12	0.11	1173.00	6202.00	17000	20240627	-22.88	11860	20230726	10.54	17000	-22.88	20240627	12040	8.89	20240130	17000	-22.88	20240627	11900	10.17	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
12	20240730	140731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-50	5	-0.38	152062050	11635	118.03	13170	13170	13030	17060	9200	13130	13069.36	0.71	-422	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1512	11.15	2.11	12	0.10	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
13	20240730	130738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-50	5	-0.38	124877180	9553	96.91	13170	13170	13040	17060	9200	13130	13072.04	0.71	-629	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1512	11.15	2.11	12	0.08	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
14	20240730	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-50	5	-0.38	113113470	8653	87.78	13170	13170	13040	17060	9200	13130	13072.17	0.71	-693	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1512	11.15	2.11	12	0.07	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
15	20240730	110738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13090	-40	5	-0.30	63659290	4864	49.34	13170	13170	13060	17060	9200	13130	13087.85	0.71	-1113	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1513	11.16	2.11	12	0.04	1173.00	6202.00	17000	20240627	-23.00	11860	20230726	10.37	17000	-23.00	20240627	12040	8.72	20240130	17000	-23.00	20240627	11900	10.00	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
16	20240730	100738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	-60	5	-0.46	26907610	2054	20.84	13170	13170	13060	17060	9200	13130	13100.10	0.71	-1478	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1511	11.14	2.11	12	0.02	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11900	9.83	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
17	20240730	090741	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	30	2	0.23	3256060	248	2.52	13170	13170	13110	17060	9200	13130	13129.27	0.71	-152	13263	13196	13123	13056	12983	13160	13020	58	3930	500	9710	10	1	11558200	1521	11.22	2.12	12	0.00	1173.00	6202.00	17000	20240627	-22.59	11860	20230726	10.96	17000	-22.59	20240627	12040	9.30	20240130	17000	-22.59	20240627	11900	10.59	20230803	0.58	N	094280	500	57 억	81518	N	N	0	N	N
18	20240729	160727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13130	-40	5	-0.30	128880020	9805	94.37	13150	13190	13050	17120	9220	13170	13144.32	0.69	1264	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1518	11.19	2.12	12	0.08	1173.00	6202.00	17000	20240627	-22.76	11860	20230726	10.71	17000	-22.76	20240627	12040	9.05	20240130	17000	-22.76	20240627	11900	10.34	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
19	20240729	150737	57	100.00	KOSPI	서비스업	N	N	N	N	N	13120	-50	5	-0.38	119597460	9098	87.56	13150	13190	13050	17120	9220	13170	13145.47	0.69	1267	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1516	11.18	2.12	12	0.08	1173.00	6202.00	17000	20240627	-22.82	11860	20230726	10.62	17000	-22.82	20240627	12040	8.97	20240130	17000	-22.82	20240627	11900	10.25	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
20	20240729	140742	57	100.00	KOSPI	서비스업	N	N	N	N	N	13130	-40	5	-0.30	114924860	8742	84.14	13150	13190	13050	17120	9220	13170	13146.29	0.69	1239	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1518	11.19	2.12	12	0.08	1173.00	6202.00	17000	20240627	-22.76	11860	20230726	10.71	17000	-22.76	20240627	12040	9.05	20240130	17000	-22.76	20240627	11900	10.34	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
21	20240729	130743	57	100.00	KOSPI	서비스업	N	N	N	N	N	13130	-40	5	-0.30	107324740	8163	78.57	13150	13190	13050	17120	9220	13170	13147.71	0.69	1217	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1518	11.19	2.12	12	0.07	1173.00	6202.00	17000	20240627	-22.76	11860	20230726	10.71	17000	-22.76	20240627	12040	9.05	20240130	17000	-22.76	20240627	11900	10.34	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
22	20240729	120737	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	-10	5	-0.08	90408350	6875	66.17	13150	13190	13050	17120	9220	13170	13150.31	0.69	1120	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1521	11.22	2.12	12	0.06	1173.00	6202.00	17000	20240627	-22.59	11860	20230726	10.96	17000	-22.59	20240627	12040	9.30	20240130	17000	-22.59	20240627	11900	10.59	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
23	20240729	110731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13170	0	3	0.00	78579350	5976	57.52	13150	13190	13050	17120	9220	13170	13149.15	0.69	1427	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1522	11.23	2.12	12	0.05	1173.00	6202.00	17000	20240627	-22.53	11860	20230726	11.05	17000	-22.53	20240627	12040	9.39	20240130	17000	-22.53	20240627	11900	10.67	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
24	20240729	100730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13170	0	3	0.00	38420680	2926	28.16	13150	13190	13050	17120	9220	13170	13130.79	0.69	883	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1522	11.23	2.12	12	0.03	1173.00	6202.00	17000	20240627	-22.53	11860	20230726	11.05	17000	-22.53	20240627	12040	9.39	20240130	17000	-22.53	20240627	11900	10.67	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
25	20240729	090729	57	100.00	KOSPI	서비스업	N	N	N	N	N	13090	-80	5	-0.61	3701540	283	2.72	13150	13150	13050	17120	9220	13170	13079.65	0.69	-31	13396	13282	13096	12982	12796	13340	13040	58	3950	500	9740	10	1	11558200	1513	11.16	2.11	12	0.00	1173.00	6202.00	17000	20240627	-23.00	11860	20230726	10.37	17000	-23.00	20240627	12040	8.72	20240130	17000	-23.00	20240627	11900	10.00	20230803	0.68	N	094280	500	57 억	80235	N	N	1	N	N
26	20240726	160718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13170	100	2	0.77	136134640	10382	21.83	12910	13210	12910	16990	9150	13070	13112.56	0.71	-1895	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1522	11.23	2.12	12	0.09	1173.00	6202.00	17000	20240627	-22.53	11860	20230726	11.05	17000	-22.53	20240627	12040	9.39	20240130	17000	-22.53	20240627	11860	11.05	20230726	0.69	N	094280	500	57 억	82532	N	N	1	N	N
27	20240726	150726	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	90	2	0.69	124917070	9530	20.04	12910	13210	12910	16990	9150	13070	13107.77	0.71	-1527	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1521	11.22	2.12	12	0.08	1173.00	6202.00	17000	20240627	-22.59	11860	20230726	10.96	17000	-22.59	20240627	12040	9.30	20240130	17000	-22.59	20240627	11860	10.96	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
28	20240726	140727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	90	2	0.69	102706940	7838	16.48	12910	13210	12910	16990	9150	13070	13103.72	0.71	-1336	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1521	11.22	2.12	12	0.07	1173.00	6202.00	17000	20240627	-22.59	11860	20230726	10.96	17000	-22.59	20240627	12040	9.30	20240130	17000	-22.59	20240627	11860	10.96	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
29	20240726	130727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	30	2	0.23	91076760	6951	14.61	12910	13210	12910	16990	9150	13070	13102.68	0.71	-1506	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1514	11.17	2.11	12	0.06	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11860	10.46	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
30	20240726	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13090	20	2	0.15	73174350	5582	11.74	12910	13210	12910	16990	9150	13070	13108.98	0.71	-1694	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1513	11.16	2.11	12	0.05	1173.00	6202.00	17000	20240627	-23.00	11860	20230726	10.37	17000	-23.00	20240627	12040	8.72	20240130	17000	-23.00	20240627	11860	10.37	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
31	20240726	110729	57	100.00	KOSPI	서비스업	N	N	N	N	N	13160	90	2	0.69	58956820	4498	9.46	12910	13210	12910	16990	9150	13070	13107.34	0.71	-1572	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1521	11.22	2.12	12	0.04	1173.00	6202.00	17000	20240627	-22.59	11860	20230726	10.96	17000	-22.59	20240627	12040	9.30	20240130	17000	-22.59	20240627	11860	10.96	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
32	20240726	100727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13180	110	2	0.84	35050250	2680	5.63	12910	13180	12910	16990	9150	13070	13078.45	0.71	-994	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1523	11.24	2.13	12	0.02	1173.00	6202.00	17000	20240627	-22.47	11860	20230726	11.13	17000	-22.47	20240627	12040	9.47	20240130	17000	-22.47	20240627	11860	11.13	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
33	20240726	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	40	2	0.31	6253340	484	1.02	12910	13110	12910	16990	9150	13070	12920.12	0.71	-53	13570	13320	13060	12810	12550	13190	12680	58	3920	500	9670	10	1	11558200	1515	11.18	2.11	12	0.00	1173.00	6202.00	17000	20240627	-22.88	11860	20230726	10.54	17000	-22.88	20240627	12040	8.89	20240130	17000	-22.88	20240627	11860	10.54	20230726	0.69	N	094280	500	57 억	82532	N	N	0	N	N
34	20240725	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	-260	5	-1.95	616798240	47561	559.28	13210	13310	12800	17320	9340	13330	12968.55	0.61	11689	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1511	11.14	2.11	12	0.41	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11860	10.20	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
35	20240725	150732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	-260	5	-1.95	606227230	46753	549.78	13210	13310	12800	17320	9340	13330	12966.60	0.61	11808	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1511	11.14	2.11	12	0.40	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11860	10.20	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
36	20240725	140731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	-260	5	-1.95	588187900	45373	533.55	13210	13310	12800	17320	9340	13330	12963.39	0.61	11263	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1511	11.14	2.11	12	0.39	1173.00	6202.00	17000	20240627	-23.12	11860	20230726	10.20	17000	-23.12	20240627	12040	8.55	20240130	17000	-23.12	20240627	11860	10.20	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
37	20240725	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	-270	5	-2.03	572418900	44165	519.34	13210	13310	12800	17320	9340	13330	12960.92	0.61	10897	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1510	11.13	2.11	12	0.38	1173.00	6202.00	17000	20240627	-23.18	11860	20230726	10.12	17000	-23.18	20240627	12040	8.47	20240130	17000	-23.18	20240627	11860	10.12	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
38	20240725	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	-290	5	-2.18	557651440	43033	506.03	13210	13310	12800	17320	9340	13330	12958.69	0.61	10619	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1507	11.12	2.10	12	0.37	1173.00	6202.00	17000	20240627	-23.29	11860	20230726	9.95	17000	-23.29	20240627	12040	8.31	20240130	17000	-23.29	20240627	11860	9.95	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
39	20240725	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-360	5	-2.70	511621110	39481	464.26	13210	13310	12800	17320	9340	13330	12958.67	0.61	8581	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1499	11.06	2.09	12	0.34	1173.00	6202.00	17000	20240627	-23.71	11860	20230726	9.36	17000	-23.71	20240627	12040	7.72	20240130	17000	-23.71	20240627	11860	9.36	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
40	20240725	100723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13200	-130	5	-0.98	44462530	3371	39.64	13210	13310	13160	17320	9340	13330	13189.72	0.61	322	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1526	11.25	2.13	12	0.03	1173.00	6202.00	17000	20240627	-22.35	11860	20230726	11.30	17000	-22.35	20240627	12040	9.63	20240130	17000	-22.35	20240627	11860	11.30	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
41	20240725	090721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13220	-110	5	-0.83	23650180	1793	21.08	13210	13230	13160	17320	9340	13330	13190.28	0.61	215	13463	13396	13303	13236	13143	13430	13270	58	3990	500	9860	10	1	11558200	1528	11.27	2.13	12	0.02	1173.00	6202.00	17000	20240627	-22.24	11860	20230726	11.47	17000	-22.24	20240627	12040	9.80	20240130	17000	-22.24	20240627	11860	11.47	20230726	0.71	N	094280	500	57 억	70406	N	N	1	N	N
42	20240724	160718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13330	-10	5	-0.07	112962070	8504	61.15	13270	13370	13210	17340	9340	13340	13283.39	0.62	-1315	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1541	11.36	2.15	12	0.07	1173.00	6202.00	17000	20240627	-21.59	11860	20230726	12.39	17000	-21.59	20240627	12040	10.71	20240130	17000	-21.59	20240627	11860	12.39	20230726	0.76	N	094280	500	57 억	71757	N	N	1	N	N
43	20240724	150730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13240	-100	5	-0.75	101234980	7618	54.78	13270	13370	13210	17340	9340	13340	13288.92	0.62	-1273	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1530	11.29	2.13	12	0.07	1173.00	6202.00	17000	20240627	-22.12	11860	20230726	11.64	17000	-22.12	20240627	12040	9.97	20240130	17000	-22.12	20240627	11860	11.64	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
44	20240724	140724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13270	-70	5	-0.52	70879750	5328	38.31	13270	13370	13270	17340	9340	13340	13303.26	0.62	-1108	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1534	11.31	2.14	12	0.05	1173.00	6202.00	17000	20240627	-21.94	11860	20230726	11.89	17000	-21.94	20240627	12040	10.22	20240130	17000	-21.94	20240627	11860	11.89	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
45	20240724	130730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13290	-50	5	-0.37	51465340	3868	27.82	13270	13370	13270	17340	9340	13340	13305.41	0.62	-336	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1536	11.33	2.14	12	0.03	1173.00	6202.00	17000	20240627	-21.82	11860	20230726	12.06	17000	-21.82	20240627	12040	10.38	20240130	17000	-21.82	20240627	11860	12.06	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
46	20240724	120729	57	100.00	KOSPI	서비스업	N	N	N	N	N	13330	-10	5	-0.07	44593160	3351	24.10	13270	13370	13270	17340	9340	13340	13307.42	0.62	3	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1541	11.36	2.15	12	0.03	1173.00	6202.00	17000	20240627	-21.59	11860	20230726	12.39	17000	-21.59	20240627	12040	10.71	20240130	17000	-21.59	20240627	11860	12.39	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
47	20240724	110725	57	100.00	KOSPI	서비스업	N	N	N	N	N	13310	-30	5	-0.22	23382010	1756	12.63	13270	13370	13270	17340	9340	13340	13315.50	0.62	-45	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1538	11.35	2.15	12	0.02	1173.00	6202.00	17000	20240627	-21.71	11860	20230726	12.23	17000	-21.71	20240627	12040	10.55	20240130	17000	-21.71	20240627	11860	12.23	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
48	20240724	100747	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	0	3	0.00	10326220	775	5.57	13270	13370	13270	17340	9340	13340	13324.15	0.62	-56	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1542	11.37	2.15	12	0.01	1173.00	6202.00	17000	20240627	-21.53	11860	20230726	12.48	17000	-21.53	20240627	12040	10.80	20240130	17000	-21.53	20240627	11860	12.48	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
49	20240724	090721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13280	-60	5	-0.45	2202830	166	1.19	13270	13280	13270	17340	9340	13340	13270.06	0.62	8	13586	13462	13336	13212	13086	13525	13275	58	4000	500	9870	10	1	11558200	1535	11.32	2.14	12	0.00	1173.00	6202.00	17000	20240627	-21.88	11860	20230726	11.97	17000	-21.88	20240627	12040	10.30	20240130	17000	-21.88	20240627	11860	11.97	20230726	0.76	N	094280	500	57 억	71757	N	N	3	N	N
50	20240723	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	40	2	0.30	185336500	13905	56.79	13210	13460	13210	17290	9310	13300	13328.76	0.61	1554	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1542	11.37	2.15	12	0.12	1173.00	6202.00	17000	20240627	-21.53	11860	20230726	12.48	17000	-21.53	20240627	12040	10.80	20240130	17000	-21.53	20240627	11860	12.48	20230726	0.76	N	094280	500	57 억	70447	N	N	3	N	N
51	20240723	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	60	2	0.45	176026920	13206	53.94	13210	13460	13210	17290	9310	13300	13329.31	0.61	1315	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1544	11.39	2.15	12	0.11	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
52	20240723	140719	57	100.00	KOSPI	서비스업	N	N	N	N	N	13330	30	2	0.23	162219320	12173	49.72	13210	13460	13210	17290	9310	13300	13326.16	0.61	1018	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1541	11.36	2.15	12	0.11	1173.00	6202.00	17000	20240627	-21.59	11860	20230726	12.39	17000	-21.59	20240627	12040	10.71	20240130	17000	-21.59	20240627	11860	12.39	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
53	20240723	130714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	80	2	0.60	119372750	8956	36.58	13210	13460	13210	17290	9310	13300	13328.80	0.61	-212	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1546	11.41	2.16	12	0.08	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
54	20240723	120720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	80	2	0.60	83757210	6294	25.71	13210	13460	13210	17290	9310	13300	13307.47	0.61	394	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1546	11.41	2.16	12	0.05	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
55	20240723	110722	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	0	3	0.00	50477870	3802	15.53	13210	13340	13210	17290	9310	13300	13276.66	0.61	338	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1537	11.34	2.14	12	0.03	1173.00	6202.00	17000	20240627	-21.76	11860	20230726	12.14	17000	-21.76	20240627	12040	10.47	20240130	17000	-21.76	20240627	11860	12.14	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
56	20240723	100719	57	100.00	KOSPI	서비스업	N	N	N	N	N	13290	-10	5	-0.08	40004590	3014	12.31	13210	13340	13210	17290	9310	13300	13272.92	0.61	365	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1536	11.33	2.14	12	0.03	1173.00	6202.00	17000	20240627	-21.82	11860	20230726	12.06	17000	-21.82	20240627	12040	10.38	20240130	17000	-21.82	20240627	11860	12.06	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
57	20240723	090724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13320	20	2	0.15	3473080	262	1.07	13210	13340	13210	17290	9310	13300	13256.03	0.61	-25	13620	13460	13310	13150	13000	13385	13075	58	3990	500	9840	10	1	11558200	1540	11.36	2.15	12	0.00	1173.00	6202.00	17000	20240627	-21.65	11860	20230726	12.31	17000	-21.65	20240627	12040	10.63	20240130	17000	-21.65	20240627	11860	12.31	20230726	0.76	N	094280	500	57 억	70447	N	N	0	N	N
58	20240722	160713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	-60	5	-0.45	324948680	24485	267.36	13360	13470	13160	17360	9360	13360	13271.34	0.60	745	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1537	11.34	2.14	12	0.21	1173.00	6202.00	17000	20240627	-21.76	11860	20230726	12.14	17000	-21.76	20240627	12040	10.47	20240130	17000	-21.76	20240627	11860	12.14	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
59	20240722	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	13290	-70	5	-0.52	302189580	22769	248.62	13360	13470	13160	17360	9360	13360	13271.97	0.60	222	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1536	11.33	2.14	12	0.20	1173.00	6202.00	17000	20240627	-21.82	11860	20230726	12.06	17000	-21.82	20240627	12040	10.38	20240130	17000	-21.82	20240627	11860	12.06	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
60	20240722	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13220	-140	5	-1.05	253750750	19100	208.56	13360	13470	13160	17360	9360	13360	13285.38	0.60	-386	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1528	11.27	2.13	12	0.17	1173.00	6202.00	17000	20240627	-22.24	11860	20230726	11.47	17000	-22.24	20240627	12040	9.80	20240130	17000	-22.24	20240627	11860	11.47	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
61	20240722	130718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13230	-130	5	-0.97	216949720	16316	178.16	13360	13470	13160	17360	9360	13360	13296.75	0.60	-543	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1529	11.28	2.13	12	0.14	1173.00	6202.00	17000	20240627	-22.18	11860	20230726	11.55	17000	-22.18	20240627	12040	9.88	20240130	17000	-22.18	20240627	11860	11.55	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
62	20240722	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13250	-110	5	-0.82	140842510	10559	115.30	13360	13470	13220	17360	9360	13360	13338.62	0.60	-1339	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1531	11.30	2.14	12	0.09	1173.00	6202.00	17000	20240627	-22.06	11860	20230726	11.72	17000	-22.06	20240627	12040	10.05	20240130	17000	-22.06	20240627	11860	11.72	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
63	20240722	110713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	-20	5	-0.15	66211120	4942	53.96	13360	13470	13330	17360	9360	13360	13397.64	0.60	-1463	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1542	11.37	2.15	12	0.04	1173.00	6202.00	17000	20240627	-21.53	11860	20230726	12.48	17000	-21.53	20240627	12040	10.80	20240130	17000	-21.53	20240627	11860	12.48	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
64	20240722	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	10	2	0.07	55856840	4167	45.50	13360	13470	13330	17360	9360	13360	13404.57	0.60	-1259	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1545	11.40	2.16	12	0.04	1173.00	6202.00	17000	20240627	-21.35	11860	20230726	12.73	17000	-21.35	20240627	12040	11.05	20240130	17000	-21.35	20240627	11860	12.73	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
65	20240722	090717	57	100.00	KOSPI	서비스업	N	N	N	N	N	13430	70	2	0.52	3408240	255	2.78	13360	13430	13330	17360	9360	13360	13365.65	0.60	23	13520	13440	13370	13290	13220	13405	13255	58	4000	500	9880	10	1	11558200	1552	11.45	2.17	12	0.00	1173.00	6202.00	17000	20240627	-21.00	11860	20230726	13.24	17000	-21.00	20240627	12040	11.54	20240130	17000	-21.00	20240627	11860	13.24	20230726	0.76	N	094280	500	57 억	69567	N	N	0	N	N
66	20240719	160700	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-60	5	-0.45	122209370	9153	94.59	13450	13450	13300	17440	9400	13420	13351.84	0.60	535	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1544	11.39	2.15	12	0.08	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
67	20240719	150707	57	100.00	KOSPI	서비스업	N	N	N	N	N	13390	-30	5	-0.22	119225500	8930	92.28	13450	13450	13300	17440	9400	13420	13351.12	0.60	424	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1548	11.42	2.16	12	0.08	1173.00	6202.00	17000	20240627	-21.24	11860	20230726	12.90	17000	-21.24	20240627	12040	11.21	20240130	17000	-21.24	20240627	11860	12.90	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
68	20240719	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-40	5	-0.30	103978770	7791	80.51	13450	13450	13300	17440	9400	13420	13346.01	0.60	60	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1546	11.41	2.16	12	0.07	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
69	20240719	130703	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-40	5	-0.30	96335320	7219	74.60	13450	13450	13300	17440	9400	13420	13344.69	0.60	-25	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1546	11.41	2.16	12	0.06	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
70	20240719	120702	57	100.00	KOSPI	서비스업	N	N	N	N	N	13350	-70	5	-0.52	83554460	6262	64.71	13450	13450	13300	17440	9400	13420	13343.09	0.60	169	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1543	11.38	2.15	12	0.05	1173.00	6202.00	17000	20240627	-21.47	11860	20230726	12.56	17000	-21.47	20240627	12040	10.88	20240130	17000	-21.47	20240627	11860	12.56	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
71	20240719	110708	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	-80	5	-0.60	76068750	5702	58.92	13450	13450	13300	17440	9400	13420	13340.71	0.60	123	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1542	11.37	2.15	12	0.05	1173.00	6202.00	17000	20240627	-21.53	11860	20230726	12.48	17000	-21.53	20240627	12040	10.80	20240130	17000	-21.53	20240627	11860	12.48	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
72	20240719	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	13310	-110	5	-0.82	39141230	2933	30.31	13450	13450	13300	17440	9400	13420	13345.12	0.60	-8	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1538	11.35	2.15	12	0.03	1173.00	6202.00	17000	20240627	-21.71	11860	20230726	12.23	17000	-21.71	20240627	12040	10.55	20240130	17000	-21.71	20240627	11860	12.23	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
73	20240719	090716	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-20	5	-0.15	3767630	281	2.90	13450	13450	13380	17440	9400	13420	13407.94	0.60	-151	13540	13480	13380	13320	13220	13510	13350	58	4020	500	9930	10	1	11558200	1549	11.42	2.16	12	0.00	1173.00	6202.00	17000	20240627	-21.18	11860	20230726	12.98	17000	-21.18	20240627	12040	11.30	20240130	17000	-21.18	20240627	11860	12.98	20230726	0.77	N	094280	500	57 억	69488	N	N	3	N	N
74	20240718	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	13420	60	2	0.45	129167540	9677	49.39	13300	13440	13280	17360	9360	13360	13347.78	0.61	-405	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1551	11.44	2.16	12	0.08	1173.00	6202.00	17000	20240627	-21.06	11860	20230726	13.15	17000	-21.06	20240627	12040	11.46	20240130	17000	-21.06	20240627	11860	13.15	20230726	0.78	N	094280	500	57 억	70113	N	N	3	N	N
75	20240718	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	13420	60	2	0.45	119771940	8977	45.81	13300	13440	13280	17360	9360	13360	13342.09	0.61	-247	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1551	11.44	2.16	12	0.08	1173.00	6202.00	17000	20240627	-21.06	11860	20230726	13.15	17000	-21.06	20240627	12040	11.46	20240130	17000	-21.06	20240627	11860	13.15	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
76	20240718	140657	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	10	2	0.07	100182570	7515	38.35	13300	13400	13280	17360	9360	13360	13331.01	0.61	-159	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1545	11.40	2.16	12	0.07	1173.00	6202.00	17000	20240627	-21.35	11860	20230726	12.73	17000	-21.35	20240627	12040	11.05	20240130	17000	-21.35	20240627	11860	12.73	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
77	20240718	130658	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	10	2	0.07	87610800	6575	33.55	13300	13400	13280	17360	9360	13360	13324.84	0.61	-312	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1545	11.40	2.16	12	0.06	1173.00	6202.00	17000	20240627	-21.35	11860	20230726	12.73	17000	-21.35	20240627	12040	11.05	20240130	17000	-21.35	20240627	11860	12.73	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
78	20240718	120659	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	10	2	0.07	82357400	6182	31.55	13300	13400	13280	17360	9360	13360	13322.13	0.61	-469	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1545	11.40	2.16	12	0.05	1173.00	6202.00	17000	20240627	-21.35	11860	20230726	12.73	17000	-21.35	20240627	12040	11.05	20240130	17000	-21.35	20240627	11860	12.73	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
79	20240718	110702	57	100.00	KOSPI	서비스업	N	N	N	N	N	13330	-30	5	-0.22	69973300	5255	26.82	13300	13400	13280	17360	9360	13360	13315.57	0.61	-417	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1541	11.36	2.15	12	0.05	1173.00	6202.00	17000	20240627	-21.59	11860	20230726	12.39	17000	-21.59	20240627	12040	10.71	20240130	17000	-21.59	20240627	11860	12.39	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
80	20240718	100705	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	0	3	0.00	40736380	3061	15.62	13300	13400	13280	17360	9360	13360	13308.19	0.61	-602	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1544	11.39	2.15	12	0.03	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
81	20240718	090704	57	100.00	KOSPI	서비스업	N	N	N	N	N	13290	-70	5	-0.52	9367630	704	3.59	13300	13360	13280	17360	9360	13360	13306.29	0.61	59	13693	13526	13413	13246	13133	13470	13190	58	4000	500	9880	10	1	11558200	1536	11.33	2.14	12	0.01	1173.00	6202.00	17000	20240627	-21.82	11860	20230726	12.06	17000	-21.82	20240627	12040	10.38	20240130	17000	-21.82	20240627	11860	12.06	20230726	0.78	N	094280	500	57 억	70113	N	N	6	N	N
82	20240717	160732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-150	5	-1.11	262166540	19593	200.40	13580	13580	13300	17560	9460	13510	13380.63	0.62	-2920	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1544	11.39	2.15	12	0.17	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.77	N	094280	500	57 억	71342	N	N	6	N	N
83	20240717	150736	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-150	5	-1.11	241891670	18074	184.86	13580	13580	13300	17560	9460	13510	13383.41	0.62	-2509	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1544	11.39	2.15	12	0.16	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
84	20240717	140733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-130	5	-0.96	224265730	16754	171.36	13580	13580	13300	17560	9460	13510	13385.80	0.62	-2100	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1546	11.41	2.16	12	0.14	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
85	20240717	130732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13350	-160	5	-1.18	179904240	13426	137.32	13580	13580	13340	17560	9460	13510	13399.69	0.62	-1642	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1543	11.38	2.15	12	0.12	1173.00	6202.00	17000	20240627	-21.47	11860	20230726	12.56	17000	-21.47	20240627	12040	10.88	20240130	17000	-21.47	20240627	11860	12.56	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
86	20240717	120733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-110	5	-0.81	103152790	7685	78.60	13580	13580	13370	17560	9460	13510	13422.61	0.62	-1566	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1549	11.42	2.16	12	0.07	1173.00	6202.00	17000	20240627	-21.18	11860	20230726	12.98	17000	-21.18	20240627	12040	11.30	20240130	17000	-21.18	20240627	11860	12.98	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
87	20240717	110733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-110	5	-0.81	75343400	5608	57.36	13580	13580	13390	17560	9460	13510	13434.99	0.62	-1532	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1549	11.42	2.16	12	0.05	1173.00	6202.00	17000	20240627	-21.18	11860	20230726	12.98	17000	-21.18	20240627	12040	11.30	20240130	17000	-21.18	20240627	11860	12.98	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
88	20240717	100733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13430	-80	5	-0.59	37732970	2802	28.66	13580	13580	13430	17560	9460	13510	13466.44	0.62	-527	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1552	11.45	2.17	12	0.02	1173.00	6202.00	17000	20240627	-21.00	11860	20230726	13.24	17000	-21.00	20240627	12040	11.54	20240130	17000	-21.00	20240627	11860	13.24	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
89	20240717	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	13580	70	2	0.52	2592070	191	1.95	13580	13580	13560	17560	9460	13510	13571.05	0.62	-84	13630	13570	13520	13460	13410	13545	13435	58	4050	500	9990	10	1	11558200	1570	11.58	2.19	12	0.00	1173.00	6202.00	17000	20240627	-20.12	11860	20230726	14.50	17000	-20.12	20240627	12040	12.79	20240130	17000	-20.12	20240627	11860	14.50	20230726	0.77	N	094280	500	57 억	71342	N	N	5	N	N
90	20240716	160734	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	0	3	0.00	131409010	9723	55.86	13580	13580	13470	17560	9460	13510	13515.28	0.63	-1500	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1562	11.52	2.18	12	0.08	1173.00	6202.00	17000	20240627	-20.53	11860	20230726	13.91	17000	-20.53	20240627	12040	12.21	20240130	17000	-20.53	20240627	11860	13.91	20230726	0.77	N	094280	500	57 억	72947	N	N	5	N	N
91	20240716	150742	57	100.00	KOSPI	서비스업	N	N	N	N	N	13540	30	2	0.22	120545690	8920	51.24	13580	13580	13470	17560	9460	13510	13514.09	0.63	-1567	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1565	11.54	2.18	12	0.08	1173.00	6202.00	17000	20240627	-20.35	11860	20230726	14.17	17000	-20.35	20240627	12040	12.46	20240130	17000	-20.35	20240627	11860	14.17	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
92	20240716	140738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	10	2	0.07	109010200	8067	46.34	13580	13580	13470	17560	9460	13510	13513.10	0.63	-1579	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1563	11.53	2.18	12	0.07	1173.00	6202.00	17000	20240627	-20.47	11860	20230726	14.00	17000	-20.47	20240627	12040	12.29	20240130	17000	-20.47	20240627	11860	14.00	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
93	20240716	130740	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	20	2	0.15	99115060	7335	42.14	13580	13580	13470	17560	9460	13510	13512.62	0.63	-1710	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1564	11.53	2.18	12	0.06	1173.00	6202.00	17000	20240627	-20.41	11860	20230726	14.08	17000	-20.41	20240627	12040	12.38	20240130	17000	-20.41	20240627	11860	14.08	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
94	20240716	120737	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	10	2	0.07	89537730	6626	38.07	13580	13580	13470	17560	9460	13510	13513.09	0.63	-1324	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1563	11.53	2.18	12	0.06	1173.00	6202.00	17000	20240627	-20.47	11860	20230726	14.00	17000	-20.47	20240627	12040	12.29	20240130	17000	-20.47	20240627	11860	14.00	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
95	20240716	110738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	0	3	0.00	85477850	6325	36.34	13580	13580	13480	17560	9460	13510	13514.28	0.63	-1367	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1562	11.52	2.18	12	0.05	1173.00	6202.00	17000	20240627	-20.53	11860	20230726	13.91	17000	-20.53	20240627	12040	12.21	20240130	17000	-20.53	20240627	11860	13.91	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
96	20240716	100739	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	10	2	0.07	56192810	4155	23.87	13580	13580	13480	17560	9460	13510	13524.14	0.63	-1373	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1563	11.53	2.18	12	0.04	1173.00	6202.00	17000	20240627	-20.47	11860	20230726	14.00	17000	-20.47	20240627	12040	12.29	20240130	17000	-20.47	20240627	11860	14.00	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
97	20240716	090737	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	40	2	0.30	3884780	287	1.65	13580	13580	13510	17560	9460	13510	13535.82	0.63	-144	13690	13600	13500	13410	13310	13645	13455	58	4050	500	9990	10	1	11558200	1566	11.55	2.18	12	0.00	1173.00	6202.00	17000	20240627	-20.29	11860	20230726	14.25	17000	-20.29	20240627	12040	12.54	20240130	17000	-20.29	20240627	11860	14.25	20230726	0.77	N	094280	500	57 억	72947	N	N	4	N	N
98	20240715	160726	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	140	2	1.05	234161640	17334	114.03	13400	13590	13400	17380	9360	13370	13508.81	0.61	1662	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1562	11.52	2.18	12	0.15	1173.00	6202.00	17000	20240627	-20.53	11860	20230726	13.91	17000	-20.53	20240627	12040	12.21	20240130	17000	-20.53	20240627	11860	13.91	20230726	0.76	N	094280	500	57 억	70456	N	N	4	N	N
99	20240715	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	180	2	1.35	204599380	15148	99.65	13400	13590	13400	17380	9360	13370	13506.69	0.61	1734	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1566	11.55	2.18	12	0.13	1173.00	6202.00	17000	20240627	-20.29	11860	20230726	14.25	17000	-20.29	20240627	12040	12.54	20240130	17000	-20.29	20240627	11860	14.25	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
100	20240715	140730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13550	180	2	1.35	187549660	13889	91.37	13400	13590	13400	17380	9360	13370	13503.47	0.61	1959	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1566	11.55	2.18	12	0.12	1173.00	6202.00	17000	20240627	-20.29	11860	20230726	14.25	17000	-20.29	20240627	12040	12.54	20240130	17000	-20.29	20240627	11860	14.25	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
101	20240715	130731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	190	2	1.42	160593580	11900	78.28	13400	13590	13400	17380	9360	13370	13495.26	0.61	1983	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1567	11.56	2.19	12	0.10	1173.00	6202.00	17000	20240627	-20.24	11860	20230726	14.33	17000	-20.24	20240627	12040	12.62	20240130	17000	-20.24	20240627	11860	14.33	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
102	20240715	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13570	200	2	1.50	144766970	10731	70.59	13400	13590	13400	17380	9360	13370	13490.54	0.61	1858	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1568	11.57	2.19	12	0.09	1173.00	6202.00	17000	20240627	-20.18	11860	20230726	14.42	17000	-20.18	20240627	12040	12.71	20240130	17000	-20.18	20240627	11860	14.42	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
103	20240715	110730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13570	200	2	1.50	118165180	8770	57.69	13400	13570	13400	17380	9360	13370	13473.79	0.61	1908	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1568	11.57	2.19	12	0.08	1173.00	6202.00	17000	20240627	-20.18	11860	20230726	14.42	17000	-20.18	20240627	12040	12.71	20240130	17000	-20.18	20240627	11860	14.42	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
104	20240715	100729	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	120	2	0.90	41952130	3121	20.53	13400	13510	13400	17380	9360	13370	13441.89	0.61	987	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1559	11.50	2.18	12	0.03	1173.00	6202.00	17000	20240627	-20.65	11860	20230726	13.74	17000	-20.65	20240627	12040	12.04	20240130	17000	-20.65	20240627	11860	13.74	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
105	20240715	090731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	40	2	0.30	3729460	278	1.83	13400	13450	13400	17380	9360	13370	13415.32	0.61	-22	13570	13470	13410	13310	13250	13440	13280	58	4010	500	9890	10	1	11558200	1550	11.43	2.16	12	0.00	1173.00	6202.00	17000	20240627	-21.12	11860	20230726	13.07	17000	-21.12	20240627	12040	11.38	20240130	17000	-21.12	20240627	11860	13.07	20230726	0.76	N	094280	500	57 억	70456	N	N	3	N	N
106	20240712	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13370	-130	5	-0.96	200237180	14950	95.36	13500	13510	13350	17550	9450	13500	13393.83	0.62	-1728	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1545	11.40	2.16	12	0.13	1173.00	6202.00	17000	20240627	-21.35	11860	20230726	12.73	17000	-21.35	20240627	12040	11.05	20240130	17000	-21.35	20240627	11860	12.73	20230726	0.75	N	094280	500	57 억	72160	N	N	3	N	N
107	20240712	150729	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-120	5	-0.89	194488770	14520	92.61	13500	13510	13350	17550	9450	13500	13394.54	0.62	-1695	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1546	11.41	2.16	12	0.13	1173.00	6202.00	17000	20240627	-21.29	11860	20230726	12.82	17000	-21.29	20240627	12040	11.13	20240130	17000	-21.29	20240627	11860	12.82	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
108	20240712	140732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-140	5	-1.04	164269680	12258	78.19	13500	13510	13350	17550	9450	13500	13401.02	0.62	-1358	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1544	11.39	2.15	12	0.11	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
109	20240712	130726	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-140	5	-1.04	135612530	10113	64.50	13500	13510	13360	17550	9450	13500	13409.72	0.62	-1246	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1544	11.39	2.15	12	0.09	1173.00	6202.00	17000	20240627	-21.41	11860	20230726	12.65	17000	-21.41	20240627	12040	10.96	20240130	17000	-21.41	20240627	11860	12.65	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
110	20240712	120728	57	100.00	KOSPI	서비스업	N	N	N	N	N	13390	-110	5	-0.81	114458550	8532	54.42	13500	13510	13360	17550	9450	13500	13415.21	0.62	-1246	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1548	11.42	2.16	12	0.07	1173.00	6202.00	17000	20240627	-21.24	11860	20230726	12.90	17000	-21.24	20240627	12040	11.21	20240130	17000	-21.24	20240627	11860	12.90	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
111	20240712	110725	57	100.00	KOSPI	서비스업	N	N	N	N	N	13430	-70	5	-0.52	81458630	6067	38.70	13500	13510	13360	17550	9450	13500	13426.51	0.62	-1268	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1552	11.45	2.17	12	0.05	1173.00	6202.00	17000	20240627	-21.00	11860	20230726	13.24	17000	-21.00	20240627	12040	11.54	20240130	17000	-21.00	20240627	11860	13.24	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
112	20240712	100728	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	-90	5	-0.67	65297710	4862	31.01	13500	13510	13360	17550	9450	13500	13430.22	0.62	-1268	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1550	11.43	2.16	12	0.04	1173.00	6202.00	17000	20240627	-21.12	11860	20230726	13.07	17000	-21.12	20240627	12040	11.38	20240130	17000	-21.12	20240627	11860	13.07	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
113	20240712	090724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13460	-40	5	-0.30	8537500	635	4.05	13500	13500	13410	17550	9450	13500	13444.88	0.62	178	13600	13550	13490	13440	13380	13520	13410	58	4050	500	9990	10	1	11558200	1556	11.47	2.17	12	0.01	1173.00	6202.00	17000	20240627	-20.82	11860	20230726	13.49	17000	-20.82	20240627	12040	11.79	20240130	17000	-20.82	20240627	11860	13.49	20230726	0.75	N	094280	500	57 억	72160	N	N	61	N	N
114	20240711	160721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-20	5	-0.15	211276570	15672	90.47	13530	13540	13430	17570	9470	13520	13480.64	0.62	1183	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1560	11.51	2.18	12	0.14	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.74	N	094280	500	57 억	71504	N	N	61	N	N
115	20240711	150727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	-30	5	-0.22	175811050	13046	75.31	13530	13530	13430	17570	9470	13520	13476.24	0.62	1373	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1559	11.50	2.18	12	0.11	1173.00	6202.00	17000	20240627	-20.65	11860	20230726	13.74	17000	-20.65	20240627	12040	12.04	20240130	17000	-20.65	20240627	11860	13.74	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
116	20240711	140727	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	-40	5	-0.30	170539700	12655	73.06	13530	13530	13430	17570	9470	13520	13476.07	0.62	1258	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1558	11.49	2.17	12	0.11	1173.00	6202.00	17000	20240627	-20.71	11860	20230726	13.66	17000	-20.71	20240627	12040	11.96	20240130	17000	-20.71	20240627	11860	13.66	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
117	20240711	130724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-20	5	-0.15	131518450	9756	56.32	13530	13530	13430	17570	9470	13520	13480.78	0.62	1126	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1560	11.51	2.18	12	0.08	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
118	20240711	120725	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	-40	5	-0.30	125320470	9297	53.67	13530	13530	13430	17570	9470	13520	13479.67	0.62	979	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1558	11.49	2.17	12	0.08	1173.00	6202.00	17000	20240627	-20.71	11860	20230726	13.66	17000	-20.71	20240627	12040	11.96	20240130	17000	-20.71	20240627	11860	13.66	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
119	20240711	110722	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	-30	5	-0.22	84644070	6285	36.28	13530	13530	13430	17570	9470	13520	13467.63	0.62	635	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1559	11.50	2.18	12	0.05	1173.00	6202.00	17000	20240627	-20.65	11860	20230726	13.74	17000	-20.65	20240627	12040	12.04	20240130	17000	-20.65	20240627	11860	13.74	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
120	20240711	100723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-20	5	-0.15	74765860	5552	32.05	13530	13530	13430	17570	9470	13520	13466.47	0.62	495	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1560	11.51	2.18	12	0.05	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
121	20240711	090721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-20	5	-0.15	8930220	661	3.82	13530	13530	13450	17570	9470	13520	13510.17	0.62	-367	13766	13642	13526	13402	13286	13585	13345	58	4050	500	10000	10	1	11558200	1560	11.51	2.18	12	0.01	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.74	N	094280	500	57 억	71504	N	N	13	N	N
122	20240710	160720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	-140	5	-1.02	229226480	17009	30.53	13650	13650	13410	17750	9570	13660	13476.77	0.63	-787	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1563	11.53	2.18	12	0.15	1173.00	6202.00	17000	20240627	-20.47	11860	20230726	14.00	17000	-20.47	20240627	12040	12.29	20240130	17000	-20.47	20240627	11860	14.00	20230726	0.75	N	094280	500	57 억	72286	N	N	13	N	N
123	20240710	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13460	-200	5	-1.46	215957780	16028	28.77	13650	13650	13410	17750	9570	13660	13473.78	0.63	-710	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1556	11.47	2.17	12	0.14	1173.00	6202.00	17000	20240627	-20.82	11860	20230726	13.49	17000	-20.82	20240627	12040	11.79	20240130	17000	-20.82	20240627	11860	13.49	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
124	20240710	140721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-160	5	-1.17	177303900	13154	23.61	13650	13650	13410	17750	9570	13660	13479.09	0.63	-655	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1560	11.51	2.18	12	0.11	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
125	20240710	130721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13470	-190	5	-1.39	157146860	11659	20.93	13650	13650	13410	17750	9570	13660	13478.59	0.63	-422	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1557	11.48	2.17	12	0.10	1173.00	6202.00	17000	20240627	-20.76	11860	20230726	13.58	17000	-20.76	20240627	12040	11.88	20240130	17000	-20.76	20240627	11860	13.58	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
126	20240710	120721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	-140	5	-1.02	147439840	10940	19.64	13650	13650	13410	17750	9570	13660	13477.13	0.63	-424	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1563	11.53	2.18	12	0.09	1173.00	6202.00	17000	20240627	-20.47	11860	20230726	14.00	17000	-20.47	20240627	12040	12.29	20240130	17000	-20.47	20240627	11860	14.00	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
127	20240710	110721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13460	-200	5	-1.46	132291250	9816	17.62	13650	13650	13410	17750	9570	13660	13477.10	0.63	-239	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1556	11.47	2.17	12	0.08	1173.00	6202.00	17000	20240627	-20.82	11860	20230726	13.49	17000	-20.82	20240627	12040	11.79	20240130	17000	-20.82	20240627	11860	13.49	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
128	20240710	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	13470	-190	5	-1.39	77858580	5768	10.35	13650	13650	13410	17750	9570	13660	13498.37	0.63	-282	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1557	11.48	2.17	12	0.05	1173.00	6202.00	17000	20240627	-20.76	11860	20230726	13.58	17000	-20.76	20240627	12040	11.88	20240130	17000	-20.76	20240627	11860	13.58	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
129	20240710	090722	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-160	5	-1.17	25974980	1921	3.45	13650	13650	13410	17750	9570	13660	13521.59	0.63	-401	14286	13972	13686	13372	13086	14130	13530	58	4090	500	10100	10	1	11558200	1560	11.51	2.18	12	0.02	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.75	N	094280	500	57 억	72286	N	N	6	N	N
130	20240709	160718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13660	70	2	0.52	758914910	55533	462.12	13590	14000	13400	17660	9520	13590	13666.03	0.62	1244	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1579	11.65	2.20	12	0.48	1173.00	6202.00	17000	20240627	-19.65	11860	20230726	15.18	17000	-19.65	20240627	12040	13.46	20240130	17000	-19.65	20240627	11860	15.18	20230726	0.74	N	094280	500	57 억	71704	N	N	6	N	N
131	20240709	150720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13600	10	2	0.07	737691460	53977	449.17	13590	14000	13400	17660	9520	13590	13666.77	0.62	1143	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1572	11.59	2.19	12	0.47	1173.00	6202.00	17000	20240627	-20.00	11860	20230726	14.67	17000	-20.00	20240627	12040	12.96	20240130	17000	-20.00	20240627	11860	14.67	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
132	20240709	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13610	20	2	0.15	680519710	49779	414.24	13590	14000	13400	17660	9520	13590	13670.82	0.62	263	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1573	11.60	2.19	12	0.43	1173.00	6202.00	17000	20240627	-19.94	11860	20230726	14.76	17000	-19.94	20240627	12040	13.04	20240130	17000	-19.94	20240627	11860	14.76	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
133	20240709	130723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13840	250	2	1.84	508507790	37212	309.66	13590	14000	13400	17660	9520	13590	13665.16	0.62	-315	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1600	11.80	2.23	12	0.32	1173.00	6202.00	17000	20240627	-18.59	11860	20230726	16.69	17000	-18.59	20240627	12040	14.95	20240130	17000	-18.59	20240627	11860	16.69	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
134	20240709	120724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-90	5	-0.66	189848800	14079	117.16	13590	13650	13400	17660	9520	13590	13484.54	0.62	-1597	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1560	11.51	2.18	12	0.12	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
135	20240709	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	13540	-50	5	-0.37	158029420	11722	97.55	13590	13650	13400	17660	9520	13590	13481.44	0.62	-1821	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1565	11.54	2.18	12	0.10	1173.00	6202.00	17000	20240627	-20.35	11860	20230726	14.17	17000	-20.35	20240627	12040	12.46	20240130	17000	-20.35	20240627	11860	14.17	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
136	20240709	100721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	-60	5	-0.44	40298000	2974	24.75	13590	13650	13500	17660	9520	13590	13550.10	0.62	-1042	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1564	11.53	2.18	12	0.03	1173.00	6202.00	17000	20240627	-20.41	11860	20230726	14.08	17000	-20.41	20240627	12040	12.38	20240130	17000	-20.41	20240627	11860	14.08	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
137	20240709	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13620	30	2	0.22	5518940	406	3.38	13590	13650	13590	17660	9520	13590	13593.45	0.62	-33	13930	13760	13640	13470	13350	13845	13555	58	4070	500	10050	10	1	11558200	1574	11.61	2.20	12	0.00	1173.00	6202.00	17000	20240627	-19.88	11860	20230726	14.84	17000	-19.88	20240627	12040	13.12	20240130	17000	-19.88	20240627	11860	14.84	20230726	0.74	N	094280	500	57 억	71704	N	N	19	N	N
138	20240708	160715	57	100.00	KOSPI	서비스업	N	N	N	N	N	13590	-50	5	-0.37	163182800	12017	44.57	13540	13810	13520	17730	9550	13640	13579.33	0.63	-1234	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1571	11.59	2.19	12	0.10	1173.00	6202.00	17000	20240627	-20.06	11860	20230726	14.59	17000	-20.06	20240627	12040	12.87	20240130	17000	-20.06	20240627	11860	14.59	20230726	0.73	N	094280	500	57 억	72563	N	N	19	N	N
139	20240708	150716	57	100.00	KOSPI	서비스업	N	N	N	N	N	13580	-60	5	-0.44	157591450	11605	43.04	13540	13810	13520	17730	9550	13640	13579.62	0.63	-1231	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1570	11.58	2.19	12	0.10	1173.00	6202.00	17000	20240627	-20.12	11860	20230726	14.50	17000	-20.12	20240627	12040	12.79	20240130	17000	-20.12	20240627	11860	14.50	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
140	20240708	140718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13610	-30	5	-0.22	136228250	10031	37.21	13540	13810	13520	17730	9550	13640	13580.72	0.63	-1032	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1573	11.60	2.19	12	0.09	1173.00	6202.00	17000	20240627	-19.94	11860	20230726	14.76	17000	-19.94	20240627	12040	13.04	20240130	17000	-19.94	20240627	11860	14.76	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
141	20240708	130714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	-80	5	-0.59	118906020	8756	32.48	13540	13810	13520	17730	9550	13640	13579.95	0.63	-1043	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1567	11.56	2.19	12	0.08	1173.00	6202.00	17000	20240627	-20.24	11860	20230726	14.33	17000	-20.24	20240627	12040	12.62	20240130	17000	-20.24	20240627	11860	14.33	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
142	20240708	120716	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	-80	5	-0.59	111787350	8231	30.53	13540	13810	13520	17730	9550	13640	13581.26	0.63	-931	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1567	11.56	2.19	12	0.07	1173.00	6202.00	17000	20240627	-20.24	11860	20230726	14.33	17000	-20.24	20240627	12040	12.62	20240130	17000	-20.24	20240627	11860	14.33	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
143	20240708	110714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	-80	5	-0.59	100665700	7411	27.49	13540	13810	13520	17730	9550	13640	13583.28	0.63	-844	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1567	11.56	2.19	12	0.06	1173.00	6202.00	17000	20240627	-20.24	11860	20230726	14.33	17000	-20.24	20240627	12040	12.62	20240130	17000	-20.24	20240627	11860	14.33	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
144	20240708	100714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13610	-30	5	-0.22	59027950	4338	16.09	13540	13810	13540	17730	9550	13640	13607.18	0.63	-504	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1573	11.60	2.19	12	0.04	1173.00	6202.00	17000	20240627	-19.94	11860	20230726	14.76	17000	-19.94	20240627	12040	13.04	20240130	17000	-19.94	20240627	11860	14.76	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
145	20240708	090714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13650	10	2	0.07	12329290	907	3.36	13540	13810	13540	17730	9550	13640	13593.48	0.63	27	14086	13862	13716	13492	13346	13975	13605	58	4090	500	10090	10	1	11558200	1578	11.64	2.20	12	0.01	1173.00	6202.00	17000	20240627	-19.71	11860	20230726	15.09	17000	-19.71	20240627	12040	13.37	20240130	17000	-19.71	20240627	11860	15.09	20230726	0.73	N	094280	500	57 억	72563	N	N	34	N	N
146	20240705	160711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13640	110	2	0.81	368866400	26924	64.75	13600	13940	13570	17580	9480	13530	13700.29	0.67	-7556	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1577	11.63	2.20	12	0.23	1173.00	6202.00	17000	20240627	-19.76	11860	20230726	15.01	17000	-19.76	20240627	12040	13.29	20240130	17000	-19.76	20240627	11860	15.01	20230726	0.75	N	094280	500	57 억	77928	N	N	34	N	N
147	20240705	150714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13600	70	2	0.52	357763670	26109	62.79	13600	13940	13570	17580	9480	13530	13702.70	0.67	-7497	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1572	11.59	2.19	12	0.23	1173.00	6202.00	17000	20240627	-20.00	11860	20230726	14.67	17000	-20.00	20240627	12040	12.96	20240130	17000	-20.00	20240627	11860	14.67	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
148	20240705	140715	57	100.00	KOSPI	서비스업	N	N	N	N	N	13620	90	2	0.67	288530680	21032	50.58	13600	13940	13570	17580	9480	13530	13718.65	0.67	-6612	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1574	11.61	2.20	12	0.18	1173.00	6202.00	17000	20240627	-19.88	11860	20230726	14.84	17000	-19.88	20240627	12040	13.12	20240130	17000	-19.88	20240627	11860	14.84	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
149	20240705	130713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13650	120	2	0.89	252813280	18413	44.28	13600	13940	13570	17580	9480	13530	13730.15	0.67	-6891	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1578	11.64	2.20	12	0.16	1173.00	6202.00	17000	20240627	-19.71	11860	20230726	15.09	17000	-19.71	20240627	12040	13.37	20240130	17000	-19.71	20240627	11860	15.09	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
150	20240705	120713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13680	150	2	1.11	208804990	15204	36.56	13600	13940	13570	17580	9480	13530	13733.56	0.67	-5964	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1581	11.66	2.21	12	0.13	1173.00	6202.00	17000	20240627	-19.53	11860	20230726	15.35	17000	-19.53	20240627	12040	13.62	20240130	17000	-19.53	20240627	11860	15.35	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
151	20240705	110711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	210	2	1.55	163296800	11888	28.59	13600	13940	13570	17580	9480	13530	13736.27	0.67	-4969	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1588	11.71	2.22	12	0.10	1173.00	6202.00	17000	20240627	-19.18	11860	20230726	15.85	17000	-19.18	20240627	12040	14.12	20240130	17000	-19.18	20240627	11860	15.85	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
152	20240705	100712	57	100.00	KOSPI	서비스업	N	N	N	N	N	13740	210	2	1.55	126497320	9208	22.14	13600	13940	13570	17580	9480	13530	13737.76	0.67	-3343	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1588	11.71	2.22	12	0.08	1173.00	6202.00	17000	20240627	-19.18	11860	20230726	15.85	17000	-19.18	20240627	12040	14.12	20240130	17000	-19.18	20240627	11860	15.85	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
153	20240705	090712	57	100.00	KOSPI	서비스업	N	N	N	N	N	13580	50	2	0.37	12794940	941	2.26	13600	13610	13570	17580	9480	13530	13597.17	0.67	-106	13863	13696	13593	13426	13323	13645	13375	58	4050	500	10010	10	1	11558200	1570	11.58	2.19	12	0.01	1173.00	6202.00	17000	20240627	-20.12	11860	20230726	14.50	17000	-20.12	20240627	12040	12.79	20240130	17000	-20.12	20240627	11860	14.50	20230726	0.75	N	094280	500	57 억	77928	N	N	14	N	N
154	20240704	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	-230	5	-1.67	565458020	41561	92.35	13710	13760	13490	17880	9640	13760	13605.51	0.69	-2337	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1564	11.53	2.18	12	0.36	1173.00	6202.00	17000	20240627	-20.41	11860	20230726	14.08	17000	-20.41	20240627	12040	12.38	20240130	17000	-20.41	20240627	11860	14.08	20230726	0.76	N	094280	500	57 억	80256	N	N	14	N	N
155	20240704	150712	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-260	5	-1.89	537591200	39498	87.77	13710	13760	13490	17880	9640	13760	13610.59	0.69	-2326	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1560	11.51	2.18	12	0.34	1173.00	6202.00	17000	20240627	-20.59	11860	20230726	13.83	17000	-20.59	20240627	12040	12.13	20240130	17000	-20.59	20240627	11860	13.83	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
156	20240704	140711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13610	-150	5	-1.09	484569730	35582	79.06	13710	13760	13490	17880	9640	13760	13618.39	0.69	-2251	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1573	11.60	2.19	12	0.31	1173.00	6202.00	17000	20240627	-19.94	11860	20230726	14.76	17000	-19.94	20240627	12040	13.04	20240130	17000	-19.94	20240627	11860	14.76	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
157	20240704	130712	57	100.00	KOSPI	서비스업	N	N	N	N	N	13700	-60	5	-0.44	445257910	32697	72.65	13710	13760	13490	17880	9640	13760	13617.70	0.69	-1833	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1583	11.68	2.21	12	0.28	1173.00	6202.00	17000	20240627	-19.41	11860	20230726	15.51	17000	-19.41	20240627	12040	13.79	20240130	17000	-19.41	20240627	11860	15.51	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
158	20240704	120711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13710	-50	5	-0.36	404190280	29698	65.99	13710	13760	13490	17880	9640	13760	13610.02	0.69	-459	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1585	11.69	2.21	12	0.26	1173.00	6202.00	17000	20240627	-19.35	11860	20230726	15.60	17000	-19.35	20240627	12040	13.87	20240130	17000	-19.35	20240627	11860	15.60	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
159	20240704	110710	57	100.00	KOSPI	서비스업	N	N	N	N	N	13730	-30	5	-0.22	333289440	24520	54.48	13710	13760	13490	17880	9640	13760	13592.55	0.69	1911	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1587	11.71	2.21	12	0.21	1173.00	6202.00	17000	20240627	-19.24	11860	20230726	15.77	17000	-19.24	20240627	12040	14.04	20240130	17000	-19.24	20240627	11860	15.77	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
160	20240704	100711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13570	-190	5	-1.38	261082170	19216	42.70	13710	13760	13490	17880	9640	13760	13586.71	0.69	2509	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1568	11.57	2.19	12	0.17	1173.00	6202.00	17000	20240627	-20.18	11860	20230726	14.42	17000	-20.18	20240627	12040	12.71	20240130	17000	-20.18	20240627	11860	14.42	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
161	20240704	090711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13690	-70	5	-0.51	34388700	2510	5.58	13710	13750	13650	17880	9640	13760	13700.68	0.69	15	14333	14046	13903	13616	13473	13975	13545	58	4120	500	10180	10	1	11558200	1582	11.67	2.21	12	0.02	1173.00	6202.00	17000	20240627	-19.47	11860	20230726	15.43	17000	-19.47	20240627	12040	13.70	20240130	17000	-19.47	20240627	11860	15.43	20230726	0.76	N	094280	500	57 억	80256	N	N	7	N	N
162	20240703	160707	57	100.00	KOSPI	서비스업	N	N	N	N	N	13760	-290	5	-2.06	620161890	44709	67.89	14190	14190	13760	18260	9840	14050	13871.13	0.73	-2655	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1590	11.73	2.22	12	0.39	1173.00	6202.00	17000	20240627	-19.06	11860	20230726	16.02	17000	-19.06	20240627	12040	14.29	20240130	17000	-19.06	20240627	11860	16.02	20230726	0.62	N	094280	500	57 억	84655	N	N	7	N	N
163	20240703	150709	57	100.00	KOSPI	서비스업	N	N	N	N	N	13790	-260	5	-1.85	567915690	40916	62.13	14190	14190	13770	18260	9840	14050	13880.04	0.73	-2861	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1594	11.76	2.22	12	0.35	1173.00	6202.00	17000	20240627	-18.88	11860	20230726	16.27	17000	-18.88	20240627	12040	14.53	20240130	17000	-18.88	20240627	11860	16.27	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
164	20240703	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	13810	-240	5	-1.71	453704910	32633	49.55	14190	14190	13800	18260	9840	14050	13903.25	0.73	-1723	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1596	11.77	2.23	12	0.28	1173.00	6202.00	17000	20240627	-18.76	11860	20230726	16.44	17000	-18.76	20240627	12040	14.70	20240130	17000	-18.76	20240627	11860	16.44	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
165	20240703	130709	57	100.00	KOSPI	서비스업	N	N	N	N	N	13870	-180	5	-1.28	387287180	27828	42.25	14190	14190	13810	18260	9840	14050	13917.18	0.73	1425	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1603	11.82	2.24	12	0.24	1173.00	6202.00	17000	20240627	-18.41	11860	20230726	16.95	17000	-18.41	20240627	12040	15.20	20240130	17000	-18.41	20240627	11860	16.95	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
166	20240703	120708	57	100.00	KOSPI	서비스업	N	N	N	N	N	13880	-170	5	-1.21	348976790	25065	38.06	14190	14190	13810	18260	9840	14050	13922.87	0.73	1623	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1604	11.83	2.24	12	0.22	1173.00	6202.00	17000	20240627	-18.35	11860	20230726	17.03	17000	-18.35	20240627	12040	15.28	20240130	17000	-18.35	20240627	11860	17.03	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
167	20240703	110710	57	100.00	KOSPI	서비스업	N	N	N	N	N	13850	-200	5	-1.42	292062980	20968	31.84	14190	14190	13810	18260	9840	14050	13928.99	0.73	1645	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1601	11.81	2.23	12	0.18	1173.00	6202.00	17000	20240627	-18.53	11860	20230726	16.78	17000	-18.53	20240627	12040	15.03	20240130	17000	-18.53	20240627	11860	16.78	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
168	20240703	100711	57	100.00	KOSPI	서비스업	N	N	N	N	N	13910	-140	5	-1.00	234578870	16822	25.54	14190	14190	13810	18260	9840	14050	13944.77	0.73	1362	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1608	11.86	2.24	12	0.15	1173.00	6202.00	17000	20240627	-18.18	11860	20230726	17.28	17000	-18.18	20240627	12040	15.53	20240130	17000	-18.18	20240627	11860	17.28	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
169	20240703	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	14060	10	2	0.07	27124920	1933	2.94	14190	14190	13940	18260	9840	14050	14032.55	0.73	-271	14503	14276	13983	13756	13463	14390	13870	58	4210	500	10390	10	1	11558200	1625	11.99	2.27	12	0.02	1173.00	6202.00	17000	20240627	-17.29	11860	20230726	18.55	17000	-17.29	20240627	12040	16.78	20240130	17000	-17.29	20240627	11860	18.55	20230726	0.62	N	094280	500	57 억	84655	N	N	12	N	N
170	20240702	160706	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	110	2	0.79	909155690	65225	47.74	13940	14210	13690	18120	9760	13940	13938.36	0.76	-3935	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1624	11.98	2.27	12	0.56	1173.00	6202.00	17000	20240627	-17.35	11860	20230726	18.47	17000	-17.35	20240627	12040	16.69	20240130	17000	-17.35	20240627	11860	18.47	20230726	0.79	N	094280	500	57 억	87494	N	N	12	N	N
171	20240702	150707	57	100.00	KOSPI	서비스업	N	N	N	N	N	14100	160	2	1.15	873708230	62704	45.90	13940	14210	13690	18120	9760	13940	13933.85	0.76	-4001	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1630	12.02	2.27	12	0.54	1173.00	6202.00	17000	20240627	-17.06	11860	20230726	18.89	17000	-17.06	20240627	12040	17.11	20240130	17000	-17.06	20240627	11860	18.89	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
172	20240702	140707	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	60	2	0.43	688550170	49560	36.28	13940	14100	13690	18120	9760	13940	13893.23	0.76	-2211	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1618	11.94	2.26	12	0.43	1173.00	6202.00	17000	20240627	-17.65	11860	20230726	18.04	17000	-17.65	20240627	12040	16.28	20240130	17000	-17.65	20240627	11860	18.04	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
173	20240702	130707	57	100.00	KOSPI	서비스업	N	N	N	N	N	13950	10	2	0.07	524879470	37809	27.67	13940	14100	13690	18120	9760	13940	13882.33	0.76	-411	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1612	11.89	2.25	12	0.33	1173.00	6202.00	17000	20240627	-17.94	11860	20230726	17.62	17000	-17.94	20240627	12040	15.86	20240130	17000	-17.94	20240627	11860	17.62	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
174	20240702	120708	57	100.00	KOSPI	서비스업	N	N	N	N	N	13980	40	2	0.29	426754610	30795	22.54	13940	14100	13690	18120	9760	13940	13857.81	0.76	576	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1616	11.92	2.25	12	0.27	1173.00	6202.00	17000	20240627	-17.76	11860	20230726	17.88	17000	-17.76	20240627	12040	16.11	20240130	17000	-17.76	20240627	11860	17.88	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
175	20240702	110707	57	100.00	KOSPI	서비스업	N	N	N	N	N	13900	-40	5	-0.29	387520530	27982	20.48	13940	14100	13690	18120	9760	13940	13848.79	0.76	881	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1607	11.85	2.24	12	0.24	1173.00	6202.00	17000	20240627	-18.24	11860	20230726	17.20	17000	-18.24	20240627	12040	15.45	20240130	17000	-18.24	20240627	11860	17.20	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
176	20240702	100707	57	100.00	KOSPI	서비스업	N	N	N	N	N	13870	-70	5	-0.50	274576640	19908	14.57	13940	13950	13690	18120	9760	13940	13791.98	0.76	2742	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1603	11.82	2.24	12	0.17	1173.00	6202.00	17000	20240627	-18.41	11860	20230726	16.95	17000	-18.41	20240627	12040	15.20	20240130	17000	-18.41	20240627	11860	16.95	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
177	20240702	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	13870	-70	5	-0.50	36808720	2645	1.94	13940	13950	13870	18120	9760	13940	13915.98	0.76	-544	14900	14420	13930	13450	12960	14660	13690	58	4180	500	10310	10	1	11558200	1603	11.82	2.24	12	0.02	1173.00	6202.00	17000	20240627	-18.41	11860	20230726	16.95	17000	-18.41	20240627	12040	15.20	20240130	17000	-18.41	20240627	11860	16.95	20230726	0.79	N	094280	500	57 억	87494	N	N	23	N	N
178	20240701	160705	57	100.00	KOSPI	서비스업	N	N	N	N	N	13940	470	2	3.49	1861857060	133915	135.92	13470	14410	13440	17510	9430	13470	13903.26	0.77	-1770	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1611	11.88	2.25	12	1.16	1173.00	6202.00	17000	20240627	-18.00	11860	20230726	17.54	17000	-18.00	20240627	12040	15.78	20240130	17000	-18.00	20240627	11860	17.54	20230726	0.36	N	094280	500	57 억	88997	N	N	23	N	N
179	20240701	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	13980	510	2	3.79	1781358090	128154	130.07	13470	14410	13440	17510	9430	13470	13900.14	0.77	-1714	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1616	11.92	2.25	12	1.11	1173.00	6202.00	17000	20240627	-17.76	11860	20230726	17.88	17000	-17.76	20240627	12040	16.11	20240130	17000	-17.76	20240627	11860	17.88	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
180	20240701	140705	57	100.00	KOSPI	서비스업	N	N	N	N	N	14010	540	2	4.01	1650265030	118774	120.55	13470	14410	13440	17510	9430	13470	13894.16	0.77	-3025	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1619	11.94	2.26	12	1.03	1173.00	6202.00	17000	20240627	-17.59	11860	20230726	18.13	17000	-17.59	20240627	12040	16.36	20240130	17000	-17.59	20240627	11860	18.13	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
181	20240701	130705	57	100.00	KOSPI	서비스업	N	N	N	N	N	14070	600	2	4.45	1583596300	114026	115.73	13470	14410	13440	17510	9430	13470	13888.03	0.77	-3234	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1626	11.99	2.27	12	0.99	1173.00	6202.00	17000	20240627	-17.24	11860	20230726	18.63	17000	-17.24	20240627	12040	16.86	20240130	17000	-17.24	20240627	11860	18.63	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
182	20240701	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	14140	670	2	4.97	1410907760	101738	103.26	13470	14410	13440	17510	9430	13470	13868.05	0.77	-3336	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1634	12.05	2.28	12	0.88	1173.00	6202.00	17000	20240627	-16.82	11860	20230726	19.22	17000	-16.82	20240627	12040	17.44	20240130	17000	-16.82	20240627	11860	19.22	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
183	20240701	110704	57	100.00	KOSPI	서비스업	N	N	N	N	N	13670	200	2	1.48	574563150	42027	42.66	13470	13800	13440	17510	9430	13470	13671.29	0.77	-3892	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1580	11.65	2.20	12	0.36	1173.00	6202.00	17000	20240627	-19.59	11860	20230726	15.26	17000	-19.59	20240627	12040	13.54	20240130	17000	-19.59	20240627	11860	15.26	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
184	20240701	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	13680	210	2	1.56	422063970	30869	31.33	13470	13800	13440	17510	9430	13470	13672.75	0.77	-1858	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1581	11.66	2.21	12	0.27	1173.00	6202.00	17000	20240627	-19.53	11860	20230726	15.35	17000	-19.53	20240627	12040	13.62	20240130	17000	-19.53	20240627	11860	15.35	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N
185	20240701	090702	57	100.00	KOSPI	서비스업	N	N	N	N	N	13560	90	2	0.67	27329200	2025	2.06	13470	13570	13440	17510	9430	13470	13495.90	0.77	133	13736	13602	13416	13282	13096	13670	13350	58	4040	500	9960	10	1	11558200	1567	11.56	2.19	12	0.02	1173.00	6202.00	17000	20240627	-20.24	11860	20230726	14.33	17000	-20.24	20240627	12040	12.62	20240130	17000	-20.24	20240627	11860	14.33	20230726	0.36	N	094280	500	57 억	88997	N	N	9	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History