KissMeData/053690/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17780	380	2	2.18	6338977270	350597	238.51	17500	18590	17460	22600	12180	17400	18081.63	2.81	69576	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1948	13.68	1.01	12	3.20	1300.00	17559.00	29450	20230906	-39.63	14480	20240416	22.79	20450	-13.06	20240102	14480	22.79	20240416	29450	-39.63	20230906	14480	22.79	20240416	6.35	N	053690	500	54 억	308180	N	N	38	N	N
3	20240731	150549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	450	2	2.59	6135321610	339151	230.73	17500	18590	17460	22600	12180	17400	18090.54	2.81	68886	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1956	13.73	1.02	12	3.10	1300.00	17559.00	29450	20230906	-39.39	14480	20240416	23.27	20450	-12.71	20240102	14480	23.27	20240416	29450	-39.39	20230906	14480	23.27	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
4	20240731	140552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	450	2	2.59	5677625540	313402	213.21	17500	18590	17460	22600	12180	17400	18116.45	2.81	65505	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1956	13.73	1.02	12	2.86	1300.00	17559.00	29450	20230906	-39.39	14480	20240416	23.27	20450	-12.71	20240102	14480	23.27	20240416	29450	-39.39	20230906	14480	23.27	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
5	20240731	130551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	700	2	4.02	4983062940	274690	186.87	17500	18590	17460	22600	12180	17400	18141.08	2.81	57816	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1983	13.92	1.03	12	2.51	1300.00	17559.00	29450	20230906	-38.54	14480	20240416	25.00	20450	-11.49	20240102	14480	25.00	20240416	29450	-38.54	20230906	14480	25.00	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
6	20240731	120552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	680	2	3.91	4811368370	265178	180.40	17500	18590	17460	22600	12180	17400	18144.34	2.81	61419	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1981	13.91	1.03	12	2.42	1300.00	17559.00	29450	20230906	-38.61	14480	20240416	24.86	20450	-11.59	20240102	14480	24.86	20240416	29450	-38.61	20230906	14480	24.86	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
7	20240731	110553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	670	2	3.85	4550249210	250767	170.60	17500	18590	17460	22600	12180	17400	18145.77	2.81	60972	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1980	13.90	1.03	12	2.29	1300.00	17559.00	29450	20230906	-38.64	14480	20240416	24.79	20450	-11.64	20240102	14480	24.79	20240416	29450	-38.64	20230906	14480	24.79	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
8	20240731	100551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18250	850	2	4.89	3887064270	214173	145.70	17500	18590	17460	22600	12180	17400	18149.70	2.81	63501	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	2000	14.04	1.04	12	1.95	1300.00	17559.00	29450	20230906	-38.03	14480	20240416	26.04	20450	-10.76	20240102	14480	26.04	20240416	29450	-38.03	20230906	14480	26.04	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
9	20240731	090545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	120	2	0.69	134016240	7640	5.20	17500	17620	17460	22600	12180	17400	17544.19	2.81	-1023	18026	17712	17436	17122	16846	17575	16985	55	5200	500	12520	10	1	10957550	1920	13.48	1.00	12	0.07	1300.00	17559.00	29450	20230906	-40.51	14480	20240416	20.99	20450	-14.33	20240102	14480	20.99	20240416	29450	-40.51	20230906	14480	20.99	20240416	6.35	N	053690	500	54 억	308180	N	N	76	N	N
10	20240730	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-210	5	-1.19	2472988130	142552	58.62	17530	17750	17160	22850	12330	17610	17347.55	2.73	9011	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1907	13.38	0.99	12	1.30	1300.00	17559.00	29650	20230724	-41.32	14480	20240416	20.17	20450	-14.91	20240102	14480	20.17	20240416	29450	-40.92	20230906	14480	20.17	20240416	6.40	N	053690	500	54 억	299591	N	N	76	N	N
11	20240730	150545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	-230	5	-1.31	2327731200	134206	55.19	17530	17750	17160	22850	12330	17610	17344.16	2.73	5684	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1904	13.37	0.99	12	1.22	1300.00	17559.00	29650	20230724	-41.38	14480	20240416	20.03	20450	-15.01	20240102	14480	20.03	20240416	29450	-40.98	20230906	14480	20.03	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
12	20240730	140538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-310	5	-1.76	2139264350	123359	50.73	17530	17750	17160	22850	12330	17610	17341.44	2.73	6245	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1896	13.31	0.99	12	1.13	1300.00	17559.00	29650	20230724	-41.65	14480	20240416	19.48	20450	-15.40	20240102	14480	19.48	20240416	29450	-41.26	20230906	14480	19.48	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
13	20240730	130543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	-180	5	-1.02	1989223610	114724	47.17	17530	17750	17160	22850	12330	17610	17338.84	2.73	6460	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1910	13.41	0.99	12	1.05	1300.00	17559.00	29650	20230724	-41.21	14480	20240416	20.37	20450	-14.77	20240102	14480	20.37	20240416	29450	-40.81	20230906	14480	20.37	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
14	20240730	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-310	5	-1.76	1836439000	105906	43.55	17530	17750	17160	22850	12330	17610	17339.88	2.73	4040	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1896	13.31	0.99	12	0.97	1300.00	17559.00	29650	20230724	-41.65	14480	20240416	19.48	20450	-15.40	20240102	14480	19.48	20240416	29450	-41.26	20230906	14480	19.48	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
15	20240730	110545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-310	5	-1.76	1646831310	94937	39.04	17530	17750	17160	22850	12330	17610	17346.14	2.73	4236	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1896	13.31	0.99	12	0.87	1300.00	17559.00	29650	20230724	-41.65	14480	20240416	19.48	20450	-15.40	20240102	14480	19.48	20240416	29450	-41.26	20230906	14480	19.48	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
16	20240730	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	-290	5	-1.65	1458747780	84084	34.58	17530	17750	17160	22850	12330	17610	17348.21	2.73	4768	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1898	13.32	0.99	12	0.77	1300.00	17559.00	29650	20230724	-41.59	14480	20240416	19.61	20450	-15.31	20240102	14480	19.61	20240416	29450	-41.19	20230906	14480	19.61	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
17	20240730	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17610	0	3	0.00	185189060	10592	4.36	17530	17750	17340	22850	12330	17610	17481.99	2.73	548	18543	18076	17843	17376	17143	17960	17260	55	5240	500	12670	10	1	10957550	1930	13.55	1.00	12	0.10	1300.00	17559.00	29650	20230724	-40.61	14480	20240416	21.62	20450	-13.89	20240102	14480	21.62	20240416	29450	-40.20	20230906	14480	21.62	20240416	6.40	N	053690	500	54 억	299591	N	N	1	N	N
18	20240729	160537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17610	-770	5	-4.19	4271259640	238761	104.68	18310	18310	17610	23850	12870	18380	17889.31	2.77	-2430	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1930	13.55	1.00	12	2.18	1300.00	17559.00	29800	20230721	-40.91	14480	20240416	21.62	20450	-13.89	20240102	14480	21.62	20240416	29450	-40.20	20230906	14480	21.62	20240416	6.46	N	053690	500	54 억	303664	N	N	1	N	N
19	20240729	150543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	-560	5	-3.05	3776316870	210787	92.42	18310	18310	17790	23850	12870	18380	17914.83	2.77	-4634	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1953	13.71	1.01	12	1.92	1300.00	17559.00	29800	20230721	-40.20	14480	20240416	23.07	20450	-12.86	20240102	14480	23.07	20240416	29450	-39.49	20230906	14480	23.07	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
20	20240729	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-540	5	-2.94	3383159400	188742	82.75	18310	18310	17790	23850	12870	18380	17924.24	2.77	-6645	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1955	13.72	1.02	12	1.72	1300.00	17559.00	29800	20230721	-40.13	14480	20240416	23.20	20450	-12.76	20240102	14480	23.20	20240416	29450	-39.42	20230906	14480	23.20	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
21	20240729	130548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-480	5	-2.61	2958919650	164963	72.32	18310	18310	17790	23850	12870	18380	17936.27	2.77	-7298	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1961	13.77	1.02	12	1.51	1300.00	17559.00	29800	20230721	-39.93	14480	20240416	23.62	20450	-12.47	20240102	14480	23.62	20240416	29450	-39.22	20230906	14480	23.62	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
22	20240729	120541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	-410	5	-2.23	2596904140	144790	63.48	18310	18310	17790	23850	12870	18380	17934.97	2.77	-9975	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1969	13.82	1.02	12	1.32	1300.00	17559.00	29800	20230721	-39.70	14480	20240416	24.10	20450	-12.13	20240102	14480	24.10	20240416	29450	-38.98	20230906	14480	24.10	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
23	20240729	110541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-390	5	-2.12	2364889770	131879	57.82	18310	18310	17790	23850	12870	18380	17931.51	2.77	-9789	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1971	13.84	1.02	12	1.20	1300.00	17559.00	29800	20230721	-39.63	14480	20240416	24.24	20450	-12.03	20240102	14480	24.24	20240416	29450	-38.91	20230906	14480	24.24	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
24	20240729	100539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-540	5	-2.94	1749264290	97583	42.78	18310	18310	17790	23850	12870	18380	17924.87	2.77	-13237	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1955	13.72	1.02	12	0.89	1300.00	17559.00	29800	20230721	-40.13	14480	20240416	23.20	20450	-12.76	20240102	14480	23.20	20240416	29450	-39.42	20230906	14480	23.20	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
25	20240729	090537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17930	-450	5	-2.45	346604580	19190	8.41	18310	18310	17920	23850	12870	18380	18057.99	2.77	-5427	18720	18550	18220	18050	17720	18635	18135	55	5470	500	13230	10	1	10957550	1965	13.79	1.02	12	0.18	1300.00	17559.00	29800	20230721	-39.83	14480	20240416	23.83	20450	-12.32	20240102	14480	23.83	20240416	29450	-39.12	20230906	14480	23.83	20240416	6.46	N	053690	500	54 억	303664	N	N	0	N	N
26	20240726	160529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	290	2	1.60	4070791390	224913	25.16	17930	18390	17890	23500	12670	18090	18098.35	2.67	17213	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	2014	14.14	1.05	12	2.05	1300.00	17559.00	29950	20230720	-38.63	14480	20240416	26.93	20450	-10.12	20240102	14480	26.93	20240416	29450	-37.59	20230906	14480	26.93	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
27	20240726	150535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	220	2	1.22	3640932890	201498	22.54	17930	18360	17890	23500	12670	18090	18069.32	2.67	17091	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	2006	14.08	1.04	12	1.84	1300.00	17559.00	29950	20230720	-38.86	14480	20240416	26.45	20450	-10.46	20240102	14480	26.45	20240416	29450	-37.83	20230906	14480	26.45	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
28	20240726	140537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	120	2	0.66	2922466620	162229	18.15	17930	18330	17890	23500	12670	18090	18014.44	2.67	4277	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1995	14.01	1.04	12	1.48	1300.00	17559.00	29950	20230720	-39.20	14480	20240416	25.76	20450	-10.95	20240102	14480	25.76	20240416	29450	-38.17	20230906	14480	25.76	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
29	20240726	130537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	-70	5	-0.39	2270474710	126175	14.11	17930	18270	17890	23500	12670	18090	17994.62	2.67	-257	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1975	13.86	1.03	12	1.15	1300.00	17559.00	29950	20230720	-39.83	14480	20240416	24.45	20450	-11.88	20240102	14480	24.45	20240416	29450	-38.81	20230906	14480	24.45	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
30	20240726	120540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-80	5	-0.44	2031711230	112894	12.63	17930	18270	17890	23500	12670	18090	17996.60	2.67	789	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1973	13.85	1.03	12	1.03	1300.00	17559.00	29950	20230720	-39.87	14480	20240416	24.38	20450	-11.93	20240102	14480	24.38	20240416	29450	-38.85	20230906	14480	24.38	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
31	20240726	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-130	5	-0.72	1779704930	98859	11.06	17930	18270	17890	23500	12670	18090	18002.43	2.67	2110	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1968	13.82	1.02	12	0.90	1300.00	17559.00	29950	20230720	-40.03	14480	20240416	24.03	20450	-12.18	20240102	14480	24.03	20240416	29450	-39.02	20230906	14480	24.03	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
32	20240726	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	-20	5	-0.11	1326515380	73625	8.24	17930	18270	17890	23500	12670	18090	18017.16	2.67	8957	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1980	13.90	1.03	12	0.67	1300.00	17559.00	29950	20230720	-39.67	14480	20240416	24.79	20450	-11.64	20240102	14480	24.79	20240416	29450	-38.64	20230906	14480	24.79	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
33	20240726	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	100	2	0.55	250183360	13852	1.55	17930	18270	17890	23500	12670	18090	18061.11	2.67	3489	19650	18870	18360	17580	17070	18615	17325	55	5410	500	13020	10	1	10957550	1993	13.99	1.04	12	0.13	1300.00	17559.00	29950	20230720	-39.27	14480	20240416	25.62	20450	-11.05	20240102	14480	25.62	20240416	29450	-38.23	20230906	14480	25.62	20240416	6.65	N	053690	500	54 억	293049	N	N	9	N	N
34	20240725	160533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-200	5	-1.09	16412875390	886346	238.04	18550	19140	17850	23750	12810	18290	18517.92	3.33	-56335	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	1982	13.92	1.03	12	8.09	1300.00	17559.00	29950	20230720	-39.60	14480	20240416	24.93	20450	-11.54	20240102	14480	24.93	20240416	29450	-38.57	20230906	14480	24.93	20240416	7.18	N	053690	500	54 억	364690	N	N	9	N	N
35	20240725	150541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	-320	5	-1.75	15876663900	856490	230.02	18550	19140	17910	23750	12810	18290	18536.94	3.33	-58495	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	1969	13.82	1.02	12	7.82	1300.00	17559.00	29950	20230720	-40.00	14480	20240416	24.10	20450	-12.13	20240102	14480	24.10	20240416	29450	-38.98	20230906	14480	24.10	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
36	20240725	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18430	140	2	0.77	14732014790	793377	213.07	18550	19140	18060	23750	12810	18290	18568.80	3.33	-54799	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	2019	14.18	1.05	12	7.24	1300.00	17559.00	29950	20230720	-38.46	14480	20240416	27.28	20450	-9.88	20240102	14480	27.28	20240416	29450	-37.42	20230906	14480	27.28	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
37	20240725	130535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18290	0	3	0.00	14124503380	760156	204.15	18550	19140	18060	23750	12810	18290	18581.12	3.33	-54054	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	2004	14.07	1.04	12	6.94	1300.00	17559.00	29950	20230720	-38.93	14480	20240416	26.31	20450	-10.56	20240102	14480	26.31	20240416	29450	-37.89	20230906	14480	26.31	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
38	20240725	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-90	5	-0.49	12705813070	683375	183.53	18550	19140	18060	23750	12810	18290	18592.81	3.33	-60976	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	1994	14.00	1.04	12	6.24	1300.00	17559.00	29950	20230720	-39.23	14480	20240416	25.69	20450	-11.00	20240102	14480	25.69	20240416	29450	-38.20	20230906	14480	25.69	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
39	20240725	110535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18290	0	3	0.00	11912616730	639845	171.84	18550	19140	18060	23750	12810	18290	18618.06	3.33	-61760	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	2004	14.07	1.04	12	5.84	1300.00	17559.00	29950	20230720	-38.93	14480	20240416	26.31	20450	-10.56	20240102	14480	26.31	20240416	29450	-37.89	20230906	14480	26.31	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
40	20240725	100535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18800	510	2	2.79	5536144420	300722	80.76	18550	18810	18060	23750	12810	18290	18409.57	3.33	-33187	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	2060	14.46	1.07	12	2.74	1300.00	17559.00	29950	20230720	-37.23	14480	20240416	29.83	20450	-8.07	20240102	14480	29.83	20240416	29450	-36.16	20230906	14480	29.83	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
41	20240725	090532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-90	5	-0.49	1527866160	82782	22.23	18550	18640	18100	23750	12810	18290	18456.83	3.33	-9964	18890	18590	18180	17880	17470	18740	18030	55	5460	500	13160	10	1	10957550	1994	14.00	1.04	12	0.76	1300.00	17559.00	29950	20230720	-39.23	14480	20240416	25.69	20450	-11.00	20240102	14480	25.69	20240416	29450	-38.20	20230906	14480	25.69	20240416	7.18	N	053690	500	54 억	364690	N	N	113	N	N
42	20240724	160530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18290	-60	5	-0.33	5925086540	326241	53.14	18030	18480	17770	23850	12850	18350	18161.31	3.48	-1138	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	2004	14.07	1.04	12	2.98	1300.00	17559.00	30550	20230718	-40.13	14480	20240416	26.31	20450	-10.56	20240102	14480	26.31	20240416	29650	-38.31	20230724	14480	26.31	20240416	7.34	N	053690	500	54 억	381738	N	N	113	N	N
43	20240724	150538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	-40	5	-0.22	5588987030	307876	50.15	18030	18480	17770	23850	12850	18350	18153.37	3.48	-255	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	2006	14.08	1.04	12	2.81	1300.00	17559.00	30550	20230718	-40.07	14480	20240416	26.45	20450	-10.46	20240102	14480	26.45	20240416	29650	-38.25	20230724	14480	26.45	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
44	20240724	140535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	30	2	0.16	4329941120	239388	38.99	18030	18480	17770	23850	12850	18350	18087.54	3.48	116	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	2014	14.14	1.05	12	2.18	1300.00	17559.00	30550	20230718	-39.84	14480	20240416	26.93	20450	-10.12	20240102	14480	26.93	20240416	29650	-38.01	20230724	14480	26.93	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
45	20240724	130539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-400	5	-2.18	2911521530	161754	26.35	18030	18280	17770	23850	12850	18350	17999.69	3.48	-17807	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	1967	13.81	1.02	12	1.48	1300.00	17559.00	30550	20230718	-41.24	14480	20240416	23.96	20450	-12.22	20240102	14480	23.96	20240416	29650	-39.46	20230724	14480	23.96	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
46	20240724	120540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	-540	5	-2.94	2632948690	146217	23.82	18030	18280	17790	23850	12850	18350	18007.13	3.48	-17390	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	1952	13.70	1.01	12	1.33	1300.00	17559.00	30550	20230718	-41.70	14480	20240416	23.00	20450	-12.91	20240102	14480	23.00	20240416	29650	-39.93	20230724	14480	23.00	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
47	20240724	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-360	5	-1.96	1887126960	104532	17.03	18030	18280	17860	23850	12850	18350	18053.10	3.48	-15941	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	1971	13.84	1.02	12	0.95	1300.00	17559.00	30550	20230718	-41.11	14480	20240416	24.24	20450	-12.03	20240102	14480	24.24	20240416	29650	-39.33	20230724	14480	24.24	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
48	20240724	100536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	-230	5	-1.25	1254132430	69595	11.34	18030	18150	17860	23850	12850	18350	18020.44	3.48	-14343	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	1986	13.94	1.03	12	0.64	1300.00	17559.00	30550	20230718	-40.69	14480	20240416	25.14	20450	-11.39	20240102	14480	25.14	20240416	29650	-38.89	20230724	14480	25.14	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
49	20240724	090534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-360	5	-1.96	330508580	18357	2.99	18030	18150	17950	23850	12850	18350	18004.50	3.48	-6933	19563	18956	18033	17426	16503	19260	17730	55	5500	500	13210	10	1	10957550	1971	13.84	1.02	12	0.17	1300.00	17559.00	30550	20230718	-41.11	14480	20240416	24.24	20450	-12.03	20240102	14480	24.24	20240416	29650	-39.33	20230724	14480	24.24	20240416	7.34	N	053690	500	54 억	381738	N	N	0	N	N
50	20240723	160526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	350	2	1.94	11012409150	605535	56.34	17590	18640	17110	23400	12600	18000	18185.86	3.24	30990	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	2011	14.12	1.05	12	5.53	1300.00	17559.00	30850	20230717	-40.52	14480	20240416	26.73	20450	-10.27	20240102	14480	26.73	20240416	29650	-38.11	20230724	14480	26.73	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
51	20240723	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	190	2	1.06	10340717920	568765	52.92	17590	18640	17110	23400	12600	18000	18181.07	3.24	39337	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	1993	13.99	1.04	12	5.19	1300.00	17559.00	30850	20230717	-41.04	14480	20240416	25.62	20450	-11.05	20240102	14480	25.62	20240416	29650	-38.65	20230724	14480	25.62	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
52	20240723	140529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	90	2	0.50	9592204580	527625	49.09	17590	18640	17110	23400	12600	18000	18180.04	3.24	35533	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	1982	13.92	1.03	12	4.82	1300.00	17559.00	30850	20230717	-41.36	14480	20240416	24.93	20450	-11.54	20240102	14480	24.93	20240416	29650	-38.99	20230724	14480	24.93	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
53	20240723	130528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	100	2	0.56	8822731990	485092	45.13	17590	18640	17110	23400	12600	18000	18187.83	3.24	35982	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	1983	13.92	1.03	12	4.43	1300.00	17559.00	30850	20230717	-41.33	14480	20240416	25.00	20450	-11.49	20240102	14480	25.00	20240416	29650	-38.95	20230724	14480	25.00	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
54	20240723	120532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	310	2	1.72	8175390590	449475	41.82	17590	18640	17110	23400	12600	18000	18188.84	3.24	35645	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	2006	14.08	1.04	12	4.10	1300.00	17559.00	30850	20230717	-40.65	14480	20240416	26.45	20450	-10.46	20240102	14480	26.45	20240416	29650	-38.25	20230724	14480	26.45	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
55	20240723	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18370	370	2	2.06	7109510690	391084	36.39	17590	18640	17110	23400	12600	18000	18179.08	3.24	30381	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	2013	14.13	1.05	12	3.57	1300.00	17559.00	30850	20230717	-40.45	14480	20240416	26.86	20450	-10.17	20240102	14480	26.86	20240416	29650	-38.04	20230724	14480	26.86	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
56	20240723	100531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	240	2	1.33	3538739360	197569	18.38	17590	18340	17110	23400	12600	18000	17911.31	3.24	13579	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	1999	14.03	1.04	12	1.80	1300.00	17559.00	30850	20230717	-40.88	14480	20240416	25.97	20450	-10.81	20240102	14480	25.97	20240416	29650	-38.48	20230724	14480	25.97	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
57	20240723	090534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	-630	5	-3.50	742296370	42651	3.97	17590	17590	17110	23400	12600	18000	17400.98	3.24	-3434	19073	18536	17893	17356	16713	18805	17625	55	5400	500	12960	10	1	10957550	1903	13.36	0.99	12	0.39	1300.00	17559.00	30850	20230717	-43.70	14480	20240416	19.96	20450	-15.06	20240102	14480	19.96	20240416	29650	-41.42	20230724	14480	19.96	20240416	7.39	N	053690	500	54 억	355067	N	N	0	N	N
58	20240722	160526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	940	2	5.51	19086987730	1060910	393.47	17250	18430	17250	22150	11950	17060	17991.88	3.22	13912	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1972	13.85	1.03	12	9.68	1300.00	17559.00	30850	20230717	-41.65	14480	20240416	24.31	20450	-11.98	20240102	14480	24.31	20240416	29650	-39.29	20230724	14480	24.31	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
59	20240722	150532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	940	2	5.51	18495325420	1028090	381.29	17250	18430	17250	22150	11950	17060	17990.75	3.22	12173	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1972	13.85	1.03	12	9.38	1300.00	17559.00	30850	20230717	-41.65	14480	20240416	24.31	20450	-11.98	20240102	14480	24.31	20240416	29650	-39.29	20230724	14480	24.31	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
60	20240722	140532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	1030	2	6.04	16460996670	915883	339.68	17250	18430	17250	22150	11950	17060	17973.66	3.22	-2532	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1982	13.92	1.03	12	8.36	1300.00	17559.00	30850	20230717	-41.36	14480	20240416	24.93	20450	-11.54	20240102	14480	24.93	20240416	29650	-38.99	20230724	14480	24.93	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
61	20240722	130528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18170	1110	2	6.51	15073493530	838981	311.16	17250	18430	17250	22150	11950	17060	17967.34	3.22	-3110	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1991	13.98	1.03	12	7.66	1300.00	17559.00	30850	20230717	-41.10	14480	20240416	25.48	20450	-11.15	20240102	14480	25.48	20240416	29650	-38.72	20230724	14480	25.48	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
62	20240722	120530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	740	2	4.34	11058669170	618404	229.35	17250	18290	17250	22150	11950	17060	17883.72	3.22	-13349	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1950	13.69	1.01	12	5.64	1300.00	17559.00	30850	20230717	-42.30	14480	20240416	22.93	20450	-12.96	20240102	14480	22.93	20240416	29650	-39.97	20230724	14480	22.93	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
63	20240722	110528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	730	2	4.28	10328314700	577350	214.13	17250	18290	17250	22150	11950	17060	17890.39	3.22	-10547	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1949	13.68	1.01	12	5.27	1300.00	17559.00	30850	20230717	-42.33	14480	20240416	22.86	20450	-13.01	20240102	14480	22.86	20240416	29650	-40.00	20230724	14480	22.86	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
64	20240722	100530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	990	2	5.80	8570642880	479157	177.71	17250	18290	17250	22150	11950	17060	17888.38	3.22	3341	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1978	13.88	1.03	12	4.37	1300.00	17559.00	30850	20230717	-41.49	14480	20240416	24.65	20450	-11.74	20240102	14480	24.65	20240416	29650	-39.12	20230724	14480	24.65	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
65	20240722	090528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17660	600	2	3.52	936832470	53758	19.94	17250	17660	17250	22150	11950	17060	17432.71	3.22	10499	17653	17356	17113	16816	16573	17235	16695	55	5090	500	12280	10	1	10957550	1935	13.58	1.01	12	0.49	1300.00	17559.00	30850	20230717	-42.76	14480	20240416	21.96	20450	-13.64	20240102	14480	21.96	20240416	29650	-40.44	20230724	14480	21.96	20240416	7.83	N	053690	500	54 억	352903	N	N	14	N	N
66	20240719	160518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17060	-440	5	-2.51	4510943630	264554	57.09	17350	17410	16870	22750	12250	17500	17050.20	3.17	6545	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1869	13.12	0.97	12	2.41	1300.00	17559.00	30850	20230717	-44.70	14480	20240416	17.82	20450	-16.58	20240102	14480	17.82	20240416	29950	-43.04	20230720	14480	17.82	20240416	7.79	N	053690	500	54 억	347251	N	N	14	N	N
67	20240719	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16980	-520	5	-2.97	4246556640	249031	53.74	17350	17410	16870	22750	12250	17500	17051.39	3.17	4187	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1861	13.06	0.97	12	2.27	1300.00	17559.00	30850	20230717	-44.96	14480	20240416	17.27	20450	-16.97	20240102	14480	17.27	20240416	29950	-43.31	20230720	14480	17.27	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
68	20240719	140527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17140	-360	5	-2.06	3830780530	224608	48.47	17350	17410	16870	22750	12250	17500	17054.38	3.17	2458	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1878	13.18	0.98	12	2.05	1300.00	17559.00	30850	20230717	-44.44	14480	20240416	18.37	20450	-16.19	20240102	14480	18.37	20240416	29950	-42.77	20230720	14480	18.37	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
69	20240719	130519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	-310	5	-1.77	3482185290	204227	44.07	17350	17410	16870	22750	12250	17500	17049.42	3.17	1690	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1884	13.22	0.98	12	1.86	1300.00	17559.00	30850	20230717	-44.28	14480	20240416	18.72	20450	-15.94	20240102	14480	18.72	20240416	29950	-42.60	20230720	14480	18.72	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
70	20240719	120519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16940	-560	5	-3.20	2902403980	170261	36.74	17350	17410	16870	22750	12250	17500	17045.42	3.17	-8943	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1856	13.03	0.96	12	1.55	1300.00	17559.00	30850	20230717	-45.09	14480	20240416	16.99	20450	-17.16	20240102	14480	16.99	20240416	29950	-43.44	20230720	14480	16.99	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
71	20240719	110521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17000	-500	5	-2.86	2663321740	156169	33.70	17350	17410	16870	22750	12250	17500	17052.62	3.17	-11352	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1863	13.08	0.97	12	1.43	1300.00	17559.00	30850	20230717	-44.89	14480	20240416	17.40	20450	-16.87	20240102	14480	17.40	20240416	29950	-43.24	20230720	14480	17.40	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
72	20240719	100439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-450	5	-2.57	1589058360	92828	20.03	17350	17410	16990	22750	12250	17500	17116.18	3.17	-7295	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1868	13.12	0.97	12	0.85	1300.00	17559.00	30850	20230717	-44.73	14480	20240416	17.75	20450	-16.63	20240102	14480	17.75	20240416	29950	-43.07	20230720	14480	17.75	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
73	20240719	090531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	-250	5	-1.43	266218140	15445	3.33	17350	17410	17120	22750	12250	17500	17227.42	3.17	-3990	19113	18306	17733	16926	16353	18020	16640	55	5250	500	12600	10	1	10957550	1890	13.27	0.98	12	0.14	1300.00	17559.00	30850	20230717	-44.08	14480	20240416	19.13	20450	-15.65	20240102	14480	19.13	20240416	29950	-42.40	20230720	14480	19.13	20240416	7.79	N	053690	500	54 억	347251	N	N	28	N	N
74	20240718	160511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-420	5	-2.34	8065958560	457102	107.28	18100	18540	17160	23250	12550	17920	17645.28	3.07	6104	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1918	13.46	1.00	12	4.17	1300.00	17559.00	30850	20230717	-43.27	14480	20240416	20.86	20450	-14.43	20240102	14480	20.86	20240416	30550	-42.72	20230718	14480	20.86	20240416	7.41	N	053690	500	54 억	336401	N	N	28	N	N
75	20240718	150519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17230	-690	5	-3.85	7699614950	436045	102.34	18100	18540	17160	23250	12550	17920	17656.98	3.07	2007	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1888	13.25	0.98	12	3.98	1300.00	17559.00	30850	20230717	-44.15	14480	20240416	18.99	20450	-15.75	20240102	14480	18.99	20240416	30550	-43.60	20230718	14480	18.99	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
76	20240718	140516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17360	-560	5	-3.12	6535404910	368553	86.50	18100	18540	17300	23250	12550	17920	17731.87	3.07	-13228	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1902	13.35	0.99	12	3.36	1300.00	17559.00	30850	20230717	-43.73	14480	20240416	19.89	20450	-15.11	20240102	14480	19.89	20240416	30550	-43.18	20230718	14480	19.89	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
77	20240718	130516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	-430	5	-2.40	5784805620	325411	76.37	18100	18540	17300	23250	12550	17920	17776.29	3.07	-313	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1916	13.45	1.00	12	2.97	1300.00	17559.00	30850	20230717	-43.31	14480	20240416	20.79	20450	-14.47	20240102	14480	20.79	20240416	30550	-42.75	20230718	14480	20.79	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
78	20240718	120516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17480	-440	5	-2.46	5422554090	304745	71.52	18100	18540	17300	23250	12550	17920	17793.14	3.07	5928	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1915	13.45	1.00	12	2.78	1300.00	17559.00	30850	20230717	-43.34	14480	20240416	20.72	20450	-14.52	20240102	14480	20.72	20240416	30550	-42.78	20230718	14480	20.72	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
79	20240718	110518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	-390	5	-2.18	5049551980	283454	66.52	18100	18540	17300	23250	12550	17920	17813.82	3.07	6613	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1921	13.48	1.00	12	2.59	1300.00	17559.00	30850	20230717	-43.18	14480	20240416	21.06	20450	-14.28	20240102	14480	21.06	20240416	30550	-42.62	20230718	14480	21.06	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
80	20240718	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-420	5	-2.34	4343387900	243021	57.04	18100	18540	17300	23250	12550	17920	17872.20	3.07	-4090	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1918	13.46	1.00	12	2.22	1300.00	17559.00	30850	20230717	-43.27	14480	20240416	20.86	20450	-14.43	20240102	14480	20.86	20240416	30550	-42.72	20230718	14480	20.86	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
81	20240718	090521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	90	2	0.50	1853106740	101577	23.84	18100	18540	17990	23250	12550	17920	18248.01	3.07	-15547	18793	18356	18033	17596	17273	18195	17435	55	5330	500	12900	10	1	10957550	1973	13.85	1.03	12	0.93	1300.00	17559.00	30850	20230717	-41.62	14480	20240416	24.38	20450	-11.93	20240102	14480	24.38	20240416	30550	-41.05	20230718	14480	24.38	20240416	7.41	N	053690	500	54 억	336401	N	N	34	N	N
82	20240717	160541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	-270	5	-1.48	7469756140	412842	24.23	18200	18470	17710	23600	12740	18190	18094.05	2.92	14605	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1964	13.78	1.02	12	3.77	1300.00	17559.00	30850	20230717	-41.91	14480	20240416	23.76	20450	-12.37	20240102	14480	23.76	20240416	30850	-41.91	20230717	14480	23.76	20240416	6.60	N	053690	500	54 억	319703	N	N	34	N	N
83	20240717	150544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17770	-420	5	-2.31	6969319820	384758	22.58	18200	18470	17750	23600	12740	18190	18113.39	2.92	12164	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1947	13.67	1.01	12	3.51	1300.00	17559.00	30850	20230717	-42.40	14480	20240416	22.72	20450	-13.11	20240102	14480	22.72	20240416	30850	-42.40	20230717	14480	22.72	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
84	20240717	140541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17930	-260	5	-1.43	6127968410	337532	19.81	18200	18470	17790	23600	12740	18190	18155.16	2.92	1885	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1965	13.79	1.02	12	3.08	1300.00	17559.00	30850	20230717	-41.88	14480	20240416	23.83	20450	-12.32	20240102	14480	23.83	20240416	30850	-41.88	20230717	14480	23.83	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
85	20240717	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	-170	5	-0.93	5417503590	297806	17.48	18200	18470	17890	23600	12740	18190	18191.39	2.92	-3143	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1975	13.86	1.03	12	2.72	1300.00	17559.00	30850	20230717	-41.59	14480	20240416	24.45	20450	-11.88	20240102	14480	24.45	20240416	30850	-41.59	20230717	14480	24.45	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
86	20240717	120541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	-70	5	-0.38	4489821420	246285	14.45	18200	18470	18060	23600	12740	18190	18230.29	2.92	-7548	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1986	13.94	1.03	12	2.25	1300.00	17559.00	30850	20230717	-41.26	14480	20240416	25.14	20450	-11.39	20240102	14480	25.14	20240416	30850	-41.26	20230717	14480	25.14	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
87	20240717	110541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	10	2	0.05	3976523210	218024	12.79	18200	18470	18060	23600	12740	18190	18239.07	2.92	89	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1994	14.00	1.04	12	1.99	1300.00	17559.00	30850	20230717	-41.00	14480	20240416	25.69	20450	-11.00	20240102	14480	25.69	20240416	30850	-41.00	20230717	14480	25.69	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
88	20240717	100540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	-30	5	-0.16	2535474930	139295	8.17	18200	18380	18060	23600	12740	18190	18202.25	2.92	5842	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1990	13.97	1.03	12	1.27	1300.00	17559.00	30850	20230717	-41.13	14480	20240416	25.41	20450	-11.20	20240102	14480	25.41	20240416	30850	-41.13	20230717	14480	25.41	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
89	20240717	090439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	0	3	0.00	493859860	27177	1.59	18200	18240	18060	23600	12740	18190	18171.55	2.92	-1272	19756	18972	18416	17632	17076	18695	17355	55	5410	500	13090	10	1	10957550	1993	13.99	1.04	12	0.25	1300.00	17559.00	30850	20230717	-41.04	14480	20240416	25.62	20450	-11.05	20240102	14480	25.62	20240416	30850	-41.04	20230717	14480	25.62	20240416	6.60	N	053690	500	54 억	319703	N	N	0	N	N
90	20240716	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	-240	5	-1.30	31396490480	1689842	49.94	18650	19200	17860	23950	12910	18430	18579.73	3.80	-117762	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1993	13.99	1.04	12	15.42	1300.00	17559.00	30850	20230717	-41.04	14480	20240416	25.62	20450	-11.05	20240102	14480	25.62	20240416	30850	-41.04	20230717	14480	25.62	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
91	20240716	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-250	5	-1.36	30525643370	1641947	48.52	18650	19200	17860	23950	12910	18430	18591.13	3.80	-117564	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1992	13.98	1.04	12	14.98	1300.00	17559.00	30850	20230717	-41.07	14480	20240416	25.55	20450	-11.10	20240102	14480	25.55	20240416	30850	-41.07	20230717	14480	25.55	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
92	20240716	140545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-380	5	-2.06	28645159060	1537733	45.44	18650	19200	18020	23950	12910	18430	18628.17	3.80	-123191	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1978	13.88	1.03	12	14.03	1300.00	17559.00	30850	20230717	-41.49	14480	20240416	24.65	20450	-11.74	20240102	14480	24.65	20240416	30850	-41.49	20230717	14480	24.65	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
93	20240716	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	-190	5	-1.03	27235631230	1459995	43.15	18650	19200	18140	23950	12910	18430	18654.61	3.80	-130290	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1999	14.03	1.04	12	13.32	1300.00	17559.00	30850	20230717	-40.88	14480	20240416	25.97	20450	-10.81	20240102	14480	25.97	20240416	30850	-40.88	20230717	14480	25.97	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
94	20240716	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	-210	5	-1.14	26288545890	1407970	41.61	18650	19200	18160	23950	12910	18430	18671.24	3.80	-128323	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1996	14.02	1.04	12	12.85	1300.00	17559.00	30850	20230717	-40.94	14480	20240416	25.83	20450	-10.90	20240102	14480	25.83	20240416	30850	-40.94	20230717	14480	25.83	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
95	20240716	110544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	-190	5	-1.03	25042052680	1339733	39.59	18650	19200	18160	23950	12910	18430	18691.82	3.80	-125252	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	1999	14.03	1.04	12	12.23	1300.00	17559.00	30850	20230717	-40.88	14480	20240416	25.97	20450	-10.81	20240102	14480	25.97	20240416	30850	-40.88	20230717	14480	25.97	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
96	20240716	100545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18470	40	2	0.22	14853138670	792921	23.43	18650	19110	18330	23950	12910	18430	18732.18	3.80	-104729	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	2024	14.21	1.05	12	7.24	1300.00	17559.00	30850	20230717	-40.13	14480	20240416	27.56	20450	-9.68	20240102	14480	27.56	20240416	30850	-40.13	20230717	14480	27.56	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
97	20240716	090542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18650	220	2	1.19	2828447290	151930	4.49	18650	18760	18460	23950	12910	18430	18616.78	3.80	-53319	20623	19526	18183	17086	15743	20075	17635	55	5520	500	13260	10	1	10957550	2044	14.35	1.06	12	1.39	1300.00	17559.00	30850	20230717	-39.55	14480	20240416	28.80	20450	-8.80	20240102	14480	28.80	20240416	30850	-39.55	20230717	14480	28.80	20240416	6.39	N	053690	500	54 억	416501	N	N	0	N	N
98	20240715	160535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18430	1740	2	10.43	61886564170	3361787	871.22	17000	19280	16840	21650	11690	16690	18409.81	3.43	58041	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	2019	14.18	1.05	12	30.68	1300.00	17559.00	30850	20230717	-40.26	14480	20240416	27.28	20450	-9.88	20240102	14480	27.28	20240416	30850	-40.26	20230717	14480	27.28	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
99	20240715	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	1690	2	10.13	59961078290	3257088	844.09	17000	19280	16840	21650	11690	16690	18410.44	3.43	65030	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	2014	14.14	1.05	12	29.72	1300.00	17559.00	30850	20230717	-40.42	14480	20240416	26.93	20450	-10.12	20240102	14480	26.93	20240416	30850	-40.42	20230717	14480	26.93	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
100	20240715	140538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	1510	2	9.05	56730623380	3080017	798.20	17000	19280	16840	21650	11690	16690	18420.02	3.43	43208	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	1994	14.00	1.04	12	28.11	1300.00	17559.00	30850	20230717	-41.00	14480	20240416	25.69	20450	-11.00	20240102	14480	25.69	20240416	30850	-41.00	20230717	14480	25.69	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
101	20240715	130538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18570	1880	2	11.26	50951059060	2765829	716.77	17000	19280	16840	21650	11690	16690	18422.84	3.43	22828	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	2035	14.28	1.06	12	25.24	1300.00	17559.00	30850	20230717	-39.81	14480	20240416	28.25	20450	-9.19	20240102	14480	28.25	20240416	30850	-39.81	20230717	14480	28.25	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
102	20240715	120539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	1520	2	9.11	26493118420	1469551	380.84	17000	18680	16840	21650	11690	16690	18029.81	3.43	97828	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	1995	14.01	1.04	12	13.41	1300.00	17559.00	30850	20230717	-40.97	14480	20240416	25.76	20450	-10.95	20240102	14480	25.76	20240416	30850	-40.97	20230717	14480	25.76	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
103	20240715	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	1690	2	10.13	20524716970	1145628	296.89	17000	18620	16840	21650	11690	16690	17917.77	3.43	76151	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	2014	14.14	1.05	12	10.46	1300.00	17559.00	30850	20230717	-40.42	14480	20240416	26.93	20450	-10.12	20240102	14480	26.93	20240416	30850	-40.42	20230717	14480	26.93	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
104	20240715	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	1190	2	7.13	9735751970	554582	143.72	17000	17930	16840	21650	11690	16690	17558.16	3.43	56625	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	1959	13.75	1.02	12	5.06	1300.00	17559.00	30850	20230717	-42.04	14480	20240416	23.48	20450	-12.57	20240102	14480	23.48	20240416	30850	-42.04	20230717	14480	23.48	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
105	20240715	090539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16850	160	2	0.96	1270086330	74408	19.28	17000	17230	16840	21650	11690	16690	17079.37	3.43	-4467	17590	17140	16770	16320	15950	17365	16545	55	4960	500	12010	10	1	10957550	1846	12.96	0.96	12	0.68	1300.00	17559.00	30850	20230717	-45.38	14480	20240416	16.37	20450	-17.60	20240102	14480	16.37	20240416	30850	-45.38	20230717	14480	16.37	20240416	6.55	N	053690	500	54 억	375986	N	N	16	N	N
106	20240712	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16690	60	2	0.36	6412351460	380050	83.14	16570	17220	16400	21600	11650	16630	16874.11	3.60	-15451	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1829	12.84	0.95	12	3.47	1300.00	17559.00	30850	20230717	-45.90	14480	20240416	15.26	20450	-18.39	20240102	14480	15.26	20240416	30850	-45.90	20230717	14480	15.26	20240416	6.34	N	053690	500	54 억	394193	N	N	16	N	N
107	20240712	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16610	-20	5	-0.12	6186853030	366535	80.19	16570	17220	16400	21600	11650	16630	16880.33	3.60	-14979	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1820	12.78	0.95	12	3.35	1300.00	17559.00	30850	20230717	-46.16	14480	20240416	14.71	20450	-18.78	20240102	14480	14.71	20240416	30850	-46.16	20230717	14480	14.71	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
108	20240712	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16640	10	2	0.06	5746578870	340055	74.39	16570	17220	16400	21600	11650	16630	16900.17	3.60	-10309	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1823	12.80	0.95	12	3.10	1300.00	17559.00	30850	20230717	-46.06	14480	20240416	14.92	20450	-18.63	20240102	14480	14.92	20240416	30850	-46.06	20230717	14480	14.92	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
109	20240712	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16760	130	2	0.78	5057343980	299013	65.41	16570	17220	16400	21600	11650	16630	16914.90	3.60	-2127	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1836	12.89	0.95	12	2.73	1300.00	17559.00	30850	20230717	-45.67	14480	20240416	15.75	20450	-18.04	20240102	14480	15.75	20240416	30850	-45.67	20230717	14480	15.75	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
110	20240712	120537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16810	180	2	1.08	4824386030	285074	62.36	16570	17220	16400	21600	11650	16630	16924.84	3.60	-4586	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1842	12.93	0.96	12	2.60	1300.00	17559.00	30850	20230717	-45.51	14480	20240416	16.09	20450	-17.80	20240102	14480	16.09	20240416	30850	-45.51	20230717	14480	16.09	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
111	20240712	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16890	260	2	1.56	4190416610	247269	54.09	16570	17220	16400	21600	11650	16630	16948.74	3.60	-7261	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1851	12.99	0.96	12	2.26	1300.00	17559.00	30850	20230717	-45.25	14480	20240416	16.64	20450	-17.41	20240102	14480	16.64	20240416	30850	-45.25	20230717	14480	16.64	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
112	20240712	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16910	280	2	1.68	3287803890	193951	42.43	16570	17220	16400	21600	11650	16630	16954.25	3.60	-7691	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1853	13.01	0.96	12	1.77	1300.00	17559.00	30850	20230717	-45.19	14480	20240416	16.78	20450	-17.31	20240102	14480	16.78	20240416	30850	-45.19	20230717	14480	16.78	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
113	20240712	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16480	-150	5	-0.90	178559250	10829	2.37	16570	16570	16400	21600	11650	16630	16466.14	3.60	318	17276	16952	16626	16302	15976	17115	16465	55	4970	500	11970	10	1	10957550	1806	12.68	0.94	12	0.10	1300.00	17559.00	30850	20230717	-46.58	14480	20240416	13.81	20450	-19.41	20240102	14480	13.81	20240416	30850	-46.58	20230717	14480	13.81	20240416	6.34	N	053690	500	54 억	394193	N	N	0	N	N
114	20240711	160532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16630	-70	5	-0.42	7519387170	451235	21.57	16460	16950	16300	21700	11690	16700	16664.08	2.98	63568	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1822	12.79	0.95	12	4.12	1300.00	17559.00	30850	20230717	-46.09	14480	20240416	14.85	20450	-18.68	20240102	14480	14.85	20240416	30850	-46.09	20230717	14480	14.85	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
115	20240711	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16550	-150	5	-0.90	7234566590	434055	20.75	16460	16950	16300	21700	11690	16700	16667.35	2.98	63602	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1813	12.73	0.94	12	3.96	1300.00	17559.00	30850	20230717	-46.35	14480	20240416	14.30	20450	-19.07	20240102	14480	14.30	20240416	30850	-46.35	20230717	14480	14.30	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
116	20240711	140536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16560	-140	5	-0.84	6870854320	412054	19.70	16460	16950	16300	21700	11690	16700	16674.61	2.98	63388	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1815	12.74	0.94	12	3.76	1300.00	17559.00	30850	20230717	-46.32	14480	20240416	14.36	20450	-19.02	20240102	14480	14.36	20240416	30850	-46.32	20230717	14480	14.36	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
117	20240711	130534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16580	-120	5	-0.72	5999310090	359152	17.17	16460	16950	16300	21700	11690	16700	16704.10	2.98	51700	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1817	12.75	0.94	12	3.28	1300.00	17559.00	30850	20230717	-46.26	14480	20240416	14.50	20450	-18.92	20240102	14480	14.50	20240416	30850	-46.26	20230717	14480	14.50	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
118	20240711	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16760	60	2	0.36	5187490180	310609	14.85	16460	16950	16300	21700	11690	16700	16701.03	2.98	50995	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1836	12.89	0.95	12	2.83	1300.00	17559.00	30850	20230717	-45.67	14480	20240416	15.75	20450	-18.04	20240102	14480	15.75	20240416	30850	-45.67	20230717	14480	15.75	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
119	20240711	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16700	0	3	0.00	4784570930	286454	13.69	16460	16950	16300	21700	11690	16700	16702.76	2.98	47259	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1830	12.85	0.95	12	2.61	1300.00	17559.00	30850	20230717	-45.87	14480	20240416	15.33	20450	-18.34	20240102	14480	15.33	20240416	30850	-45.87	20230717	14480	15.33	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
120	20240711	100533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16810	110	2	0.66	3734584500	223776	10.70	16460	16950	16300	21700	11690	16700	16688.91	2.98	38650	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1842	12.93	0.96	12	2.04	1300.00	17559.00	30850	20230717	-45.51	14480	20240416	16.09	20450	-17.80	20240102	14480	16.09	20240416	30850	-45.51	20230717	14480	16.09	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
121	20240711	090532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16480	-220	5	-1.32	706305710	42924	2.05	16460	16650	16300	21700	11690	16700	16451.51	2.98	1661	18513	17606	16563	15656	14613	18060	16110	55	5000	500	12020	10	1	10957550	1806	12.68	0.94	12	0.39	1300.00	17559.00	30850	20230717	-46.58	14480	20240416	13.81	20450	-19.41	20240102	14480	13.81	20240416	30850	-46.58	20230717	14480	13.81	20240416	6.37	N	053690	500	54 억	326570	N	N	0	N	N
122	20240710	160532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16700	1090	2	6.98	34291080150	2038784	3479.21	15700	17470	15520	20250	10930	15610	16819.57	3.02	-2069	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1830	12.85	0.95	12	18.61	1300.00	17559.00	30900	20230704	-45.95	14480	20240416	15.33	20450	-18.34	20240102	14480	15.33	20240416	30850	-45.87	20230717	14480	15.33	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
123	20240710	150534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16650	1040	2	6.66	30683339360	1824220	3113.06	15700	17470	15520	20250	10930	15610	16819.98	3.02	-15609	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1824	12.81	0.95	12	16.65	1300.00	17559.00	30900	20230704	-46.12	14480	20240416	14.99	20450	-18.58	20240102	14480	14.99	20240416	30850	-46.03	20230717	14480	14.99	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
124	20240710	140531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15890	280	2	1.79	1924057860	121611	207.53	15700	16140	15520	20250	10930	15610	15821.43	3.02	-130	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1741	12.22	0.90	12	1.11	1300.00	17559.00	30900	20230704	-48.58	14480	20240416	9.74	20450	-22.30	20240102	14480	9.74	20240416	30850	-48.49	20230717	14480	9.74	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
125	20240710	130532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15580	-30	5	-0.19	494193710	31703	54.10	15700	15700	15520	20250	10930	15610	15588.22	3.02	-3123	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1707	11.98	0.89	12	0.29	1300.00	17559.00	30900	20230704	-49.58	14480	20240416	7.60	20450	-23.81	20240102	14480	7.60	20240416	30850	-49.50	20230717	14480	7.60	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
126	20240710	120532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15540	-70	5	-0.45	454807740	29172	49.78	15700	15700	15520	20250	10930	15610	15590.55	3.02	-3244	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1703	11.95	0.89	12	0.27	1300.00	17559.00	30900	20230704	-49.71	14480	20240416	7.32	20450	-24.01	20240102	14480	7.32	20240416	30850	-49.63	20230717	14480	7.32	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
127	20240710	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15570	-40	5	-0.26	388946120	24935	42.55	15700	15700	15520	20250	10930	15610	15598.40	3.02	-3323	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1706	11.98	0.89	12	0.23	1300.00	17559.00	30900	20230704	-49.61	14480	20240416	7.53	20450	-23.86	20240102	14480	7.53	20240416	30850	-49.53	20230717	14480	7.53	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
128	20240710	100529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15590	-20	5	-0.13	258335460	16552	28.25	15700	15700	15520	20250	10930	15610	15607.51	3.02	-4619	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1708	11.99	0.89	12	0.15	1300.00	17559.00	30900	20230704	-49.55	14480	20240416	7.67	20450	-23.77	20240102	14480	7.67	20240416	30850	-49.47	20230717	14480	7.67	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
129	20240710	090531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15550	-60	5	-0.38	55311020	3543	6.05	15700	15700	15550	20250	10930	15610	15611.36	3.02	-2424	15976	15792	15656	15472	15336	15885	15565	55	4640	500	11230	10	1	10957550	1704	11.96	0.89	12	0.03	1300.00	17559.00	30900	20230704	-49.68	14480	20240416	7.39	20450	-23.96	20240102	14480	7.39	20240416	30850	-49.59	20230717	14480	7.39	20240416	6.33	N	053690	500	54 억	330589	N	N	4	N	N
130	20240709	160531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15610	-120	5	-0.76	893702990	57205	18.48	15550	15840	15520	20400	11020	15730	15622.81	3.06	-5240	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1710	12.01	0.89	12	0.52	1300.00	17559.00	31150	20230703	-49.89	14480	20240416	7.80	20450	-23.67	20240102	14480	7.80	20240416	30850	-49.40	20230717	14480	7.80	20240416	6.28	N	053690	500	54 억	334889	N	N	4	N	N
131	20240709	150531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15590	-140	5	-0.89	852522150	54566	17.62	15550	15840	15520	20400	11020	15730	15623.67	3.06	-4408	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1708	11.99	0.89	12	0.50	1300.00	17559.00	31150	20230703	-49.95	14480	20240416	7.67	20450	-23.77	20240102	14480	7.67	20240416	30850	-49.47	20230717	14480	7.67	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
132	20240709	140532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15560	-170	5	-1.08	741735520	47446	15.32	15550	15840	15520	20400	11020	15730	15633.24	3.06	-2364	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1705	11.97	0.89	12	0.43	1300.00	17559.00	31150	20230703	-50.05	14480	20240416	7.46	20450	-23.91	20240102	14480	7.46	20240416	30850	-49.56	20230717	14480	7.46	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
133	20240709	130533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15650	-80	5	-0.51	622656330	39796	12.85	15550	15840	15550	20400	11020	15730	15646.19	3.06	-1364	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1715	12.04	0.89	12	0.36	1300.00	17559.00	31150	20230703	-49.76	14480	20240416	8.08	20450	-23.47	20240102	14480	8.08	20240416	30850	-49.27	20230717	14480	8.08	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
134	20240709	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15610	-120	5	-0.76	559757570	35766	11.55	15550	15840	15550	20400	11020	15730	15650.53	3.06	-766	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1710	12.01	0.89	12	0.33	1300.00	17559.00	31150	20230703	-49.89	14480	20240416	7.80	20450	-23.67	20240102	14480	7.80	20240416	30850	-49.40	20230717	14480	7.80	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
135	20240709	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15630	-100	5	-0.64	461942280	29498	9.53	15550	15840	15550	20400	11020	15730	15660.11	3.06	-581	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1713	12.02	0.89	12	0.27	1300.00	17559.00	31150	20230703	-49.82	14480	20240416	7.94	20450	-23.57	20240102	14480	7.94	20240416	30850	-49.34	20230717	14480	7.94	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
136	20240709	100532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15670	-60	5	-0.38	371167690	23693	7.65	15550	15840	15550	20400	11020	15730	15665.69	3.06	243	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1717	12.05	0.89	12	0.22	1300.00	17559.00	31150	20230703	-49.70	14480	20240416	8.22	20450	-23.37	20240102	14480	8.22	20240416	30850	-49.21	20230717	14480	8.22	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
137	20240709	090531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15720	-10	5	-0.06	101287390	6455	2.08	15550	15840	15550	20400	11020	15730	15691.27	3.06	-289	16890	16310	15720	15140	14550	16600	15430	55	4670	500	11320	10	1	10957550	1723	12.09	0.90	12	0.06	1300.00	17559.00	31150	20230703	-49.53	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	30850	-49.04	20230717	14480	8.56	20240416	6.28	N	053690	500	54 억	334889	N	N	0	N	N
138	20240708	160528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15730	590	2	3.90	4843590910	307213	333.28	15130	16300	15130	19680	10600	15140	15766.36	2.93	14590	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1724	12.10	0.90	12	2.80	1300.00	17559.00	31150	20230703	-49.50	14480	20240416	8.63	20450	-23.08	20240102	14480	8.63	20240416	30850	-49.01	20230717	14480	8.63	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
139	20240708	150529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15730	590	2	3.90	4638344160	294146	319.10	15130	16300	15130	19680	10600	15140	15768.89	2.93	13523	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1724	12.10	0.90	12	2.68	1300.00	17559.00	31150	20230703	-49.50	14480	20240416	8.63	20450	-23.08	20240102	14480	8.63	20240416	30850	-49.01	20230717	14480	8.63	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
140	20240708	140531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15830	690	2	4.56	3313903710	210418	228.27	15130	16300	15130	19680	10600	15140	15749.21	2.93	10775	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1735	12.18	0.90	12	1.92	1300.00	17559.00	31150	20230703	-49.18	14480	20240416	9.32	20450	-22.59	20240102	14480	9.32	20240416	30850	-48.69	20230717	14480	9.32	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
141	20240708	130527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15510	370	2	2.44	1168936810	75911	82.35	15130	15570	15130	19680	10600	15140	15398.85	2.93	19024	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1700	11.93	0.88	12	0.69	1300.00	17559.00	31150	20230703	-50.21	14480	20240416	7.11	20450	-24.16	20240102	14480	7.11	20240416	30850	-49.72	20230717	14480	7.11	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
142	20240708	120529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15490	350	2	2.31	987806450	64222	69.67	15130	15570	15130	19680	10600	15140	15381.20	2.93	16187	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1697	11.92	0.88	12	0.59	1300.00	17559.00	31150	20230703	-50.27	14480	20240416	6.98	20450	-24.25	20240102	14480	6.98	20240416	30850	-49.79	20230717	14480	6.98	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
143	20240708	110527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	310	2	2.05	760821960	49601	53.81	15130	15480	15130	19680	10600	15140	15338.93	2.93	13930	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1693	11.88	0.88	12	0.45	1300.00	17559.00	31150	20230703	-50.40	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	30850	-49.92	20230717	14480	6.70	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
144	20240708	100528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	240	2	1.59	475703550	31083	33.72	15130	15390	15130	19680	10600	15140	15304.41	2.93	6173	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1685	11.83	0.88	12	0.28	1300.00	17559.00	31150	20230703	-50.63	14480	20240416	6.22	20450	-24.79	20240102	14480	6.22	20240416	30850	-50.15	20230717	14480	6.22	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
145	20240708	090528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	130	2	0.86	104616870	6874	7.46	15130	15310	15130	19680	10600	15140	15219.46	2.93	2483	15526	15332	15206	15012	14886	15270	14950	55	4540	500	10900	10	1	10957550	1673	11.75	0.87	12	0.06	1300.00	17559.00	31150	20230703	-50.98	14480	20240416	5.46	20450	-25.33	20240102	14480	5.46	20240416	30850	-50.50	20230717	14480	5.46	20240416	6.31	N	053690	500	54 억	320514	N	N	16	N	N
146	20240705	160525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15140	-160	5	-1.05	1381618130	91016	9.71	15320	15400	15080	19890	10710	15300	15180.00	3.08	-17520	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1659	11.65	0.86	12	0.83	1300.00	17559.00	31150	20230703	-51.40	14480	20240416	4.56	20450	-25.97	20240102	14480	4.56	20240416	30850	-50.92	20230717	14480	4.56	20240416	6.33	N	053690	500	54 억	337040	N	N	16	N	N
147	20240705	150527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15110	-190	5	-1.24	1299691900	85602	9.13	15320	15400	15080	19890	10710	15300	15182.96	3.08	-16488	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1656	11.62	0.86	12	0.78	1300.00	17559.00	31150	20230703	-51.49	14480	20240416	4.35	20450	-26.11	20240102	14480	4.35	20240416	30850	-51.02	20230717	14480	4.35	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
148	20240705	140528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15170	-130	5	-0.85	1092403560	71894	7.67	15320	15400	15100	19890	10710	15300	15194.64	3.08	-10270	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1662	11.67	0.86	12	0.66	1300.00	17559.00	31150	20230703	-51.30	14480	20240416	4.77	20450	-25.82	20240102	14480	4.77	20240416	30850	-50.83	20230717	14480	4.77	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
149	20240705	130527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15160	-140	5	-0.92	1009791670	66447	7.09	15320	15400	15100	19890	10710	15300	15196.95	3.08	-9601	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1661	11.66	0.86	12	0.61	1300.00	17559.00	31150	20230703	-51.33	14480	20240416	4.70	20450	-25.87	20240102	14480	4.70	20240416	30850	-50.86	20230717	14480	4.70	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
150	20240705	120527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15150	-150	5	-0.98	947052320	62303	6.65	15320	15400	15100	19890	10710	15300	15200.75	3.08	-9774	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1660	11.65	0.86	12	0.57	1300.00	17559.00	31150	20230703	-51.36	14480	20240416	4.63	20450	-25.92	20240102	14480	4.63	20240416	30850	-50.89	20230717	14480	4.63	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
151	20240705	110525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15140	-160	5	-1.05	769362110	50564	5.39	15320	15400	15140	19890	10710	15300	15215.61	3.08	-9417	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1659	11.65	0.86	12	0.46	1300.00	17559.00	31150	20230703	-51.40	14480	20240416	4.56	20450	-25.97	20240102	14480	4.56	20240416	30850	-50.92	20230717	14480	4.56	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
152	20240705	100526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15230	-70	5	-0.46	484262750	31793	3.39	15320	15400	15160	19890	10710	15300	15231.74	3.08	-5266	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1669	11.72	0.87	12	0.29	1300.00	17559.00	31150	20230703	-51.11	14480	20240416	5.18	20450	-25.53	20240102	14480	5.18	20240416	30850	-50.63	20230717	14480	5.18	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
153	20240705	090526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	-110	5	-0.72	121071850	7919	0.84	15320	15400	15190	19890	10710	15300	15288.78	3.08	-2681	17286	16292	15786	14792	14286	16040	14540	55	4590	500	11010	10	1	10957550	1664	11.68	0.87	12	0.07	1300.00	17559.00	31150	20230703	-51.24	14480	20240416	4.90	20450	-25.72	20240102	14480	4.90	20240416	30850	-50.76	20230717	14480	4.90	20240416	6.33	N	053690	500	54 억	337040	N	N	0	N	N
154	20240704	160523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15300	390	2	2.62	15038277240	933914	1290.51	15750	16780	15280	19380	10440	14910	16102.70	2.71	39407	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1677	11.77	0.87	12	8.52	1300.00	17559.00	31200	20230628	-50.96	14480	20240416	5.66	20450	-25.18	20240102	14480	5.66	20240416	30900	-50.49	20230704	14480	5.66	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
155	20240704	150526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15350	440	2	2.95	14752279680	915242	1264.71	15750	16780	15280	19380	10440	14910	16118.45	2.71	37906	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1682	11.81	0.87	12	8.35	1300.00	17559.00	31200	20230628	-50.80	14480	20240416	6.01	20450	-24.94	20240102	14480	6.01	20240416	30900	-50.32	20230704	14480	6.01	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
156	20240704	140526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	540	2	3.62	14244771110	882180	1219.02	15750	16780	15310	19380	10440	14910	16147.24	2.71	35026	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1693	11.88	0.88	12	8.05	1300.00	17559.00	31200	20230628	-50.48	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	30900	-50.00	20230704	14480	6.70	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
157	20240704	130526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15460	550	2	3.69	13903625630	860180	1188.62	15750	16780	15310	19380	10440	14910	16163.62	2.71	30576	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1694	11.89	0.88	12	7.85	1300.00	17559.00	31200	20230628	-50.45	14480	20240416	6.77	20450	-24.40	20240102	14480	6.77	20240416	30900	-49.97	20230704	14480	6.77	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
158	20240704	120525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15590	680	2	4.56	13515704720	835168	1154.06	15750	16780	15310	19380	10440	14910	16183.22	2.71	35443	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1708	11.99	0.89	12	7.62	1300.00	17559.00	31200	20230628	-50.03	14480	20240416	7.67	20450	-23.77	20240102	14480	7.67	20240416	30900	-49.55	20230704	14480	7.67	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
159	20240704	110524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15680	770	2	5.16	13029125600	803937	1110.90	15750	16780	15310	19380	10440	14910	16206.65	2.71	43992	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1718	12.06	0.89	12	7.34	1300.00	17559.00	31200	20230628	-49.74	14480	20240416	8.29	20450	-23.33	20240102	14480	8.29	20240416	30900	-49.26	20230704	14480	8.29	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
160	20240704	100525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15950	1040	2	6.98	11906616960	732920	1012.77	15750	16780	15310	19380	10440	14910	16245.45	2.71	46876	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1748	12.27	0.91	12	6.69	1300.00	17559.00	31200	20230628	-48.88	14480	20240416	10.15	20450	-22.00	20240102	14480	10.15	20240416	30900	-48.38	20230704	14480	10.15	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
161	20240704	090525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15890	980	2	6.57	1661302730	105343	145.57	15750	16150	15310	19380	10440	14910	15770.41	2.71	-7415	15336	15122	14946	14732	14556	15035	14645	55	4470	500	10730	10	1	10957550	1741	12.22	0.90	12	0.96	1300.00	17559.00	31200	20230628	-49.07	14480	20240416	9.74	20450	-22.30	20240102	14480	9.74	20240416	30900	-48.58	20230704	14480	9.74	20240416	6.39	N	053690	500	54 억	297200	N	N	0	N	N
162	20240703	160522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14910	-90	5	-0.60	813708910	54670	62.04	15000	15160	14770	19500	10500	15000	14884.01	2.72	-445	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1634	11.47	0.85	12	0.50	1300.00	17559.00	31400	20230627	-52.52	14480	20240416	2.97	20450	-27.09	20240102	14480	2.97	20240416	31150	-52.13	20230703	14480	2.97	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
163	20240703	150524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14790	-210	5	-1.40	731848000	49156	55.78	15000	15160	14770	19500	10500	15000	14888.27	2.72	-460	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1621	11.38	0.84	12	0.45	1300.00	17559.00	31400	20230627	-52.90	14480	20240416	2.14	20450	-27.68	20240102	14480	2.14	20240416	31150	-52.52	20230703	14480	2.14	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
164	20240703	140524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14810	-190	5	-1.27	623779810	41849	47.49	15000	15160	14790	19500	10500	15000	14905.49	2.72	-1269	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1623	11.39	0.84	12	0.38	1300.00	17559.00	31400	20230627	-52.83	14480	20240416	2.28	20450	-27.58	20240102	14480	2.28	20240416	31150	-52.46	20230703	14480	2.28	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
165	20240703	130523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14860	-140	5	-0.93	501473660	33589	38.11	15000	15160	14800	19500	10500	15000	14929.70	2.72	132	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1628	11.43	0.85	12	0.31	1300.00	17559.00	31400	20230627	-52.68	14480	20240416	2.62	20450	-27.33	20240102	14480	2.62	20240416	31150	-52.30	20230703	14480	2.62	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
166	20240703	120522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14860	-140	5	-0.93	438933700	29374	33.33	15000	15160	14800	19500	10500	15000	14942.93	2.72	101	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1628	11.43	0.85	12	0.27	1300.00	17559.00	31400	20230627	-52.68	14480	20240416	2.62	20450	-27.33	20240102	14480	2.62	20240416	31150	-52.30	20230703	14480	2.62	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
167	20240703	110525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14950	-50	5	-0.33	328718320	21950	24.91	15000	15160	14840	19500	10500	15000	14975.78	2.72	-966	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1638	11.50	0.85	12	0.20	1300.00	17559.00	31400	20230627	-52.39	14480	20240416	3.25	20450	-26.89	20240102	14480	3.25	20240416	31150	-52.01	20230703	14480	3.25	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
168	20240703	100524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15010	10	2	0.07	127118630	8449	9.59	15000	15160	15000	19500	10500	15000	15045.41	2.72	1776	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1645	11.55	0.85	12	0.08	1300.00	17559.00	31400	20230627	-52.20	14480	20240416	3.66	20450	-26.60	20240102	14480	3.66	20240416	31150	-51.81	20230703	14480	3.66	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
169	20240703	090523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15050	50	2	0.33	14429490	957	1.09	15000	15160	15000	19500	10500	15000	15077.84	2.72	3	15726	15362	15166	14802	14606	15265	14705	55	4500	500	10800	10	1	10957550	1649	11.58	0.86	12	0.01	1300.00	17559.00	31400	20230627	-52.07	14480	20240416	3.94	20450	-26.41	20240102	14480	3.94	20240416	31150	-51.69	20230703	14480	3.94	20240416	6.33	N	053690	500	54 억	297856	N	N	33	N	N
170	20240702	160522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15000	-450	5	-2.91	1311234840	86495	218.72	15430	15530	14970	20050	10820	15450	15160.46	2.91	-20759	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1644	11.54	0.85	12	0.79	1300.00	17559.00	33650	20230626	-55.42	14480	20240416	3.59	20450	-26.65	20240102	14480	3.59	20240416	31150	-51.85	20230703	14480	3.59	20240416	6.34	N	053690	500	54 억	319322	N	N	33	N	N
171	20240702	150523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15080	-370	5	-2.39	1177409430	77585	196.19	15430	15530	14970	20050	10820	15450	15175.74	2.91	-19202	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1652	11.60	0.86	12	0.71	1300.00	17559.00	33650	20230626	-55.19	14480	20240416	4.14	20450	-26.26	20240102	14480	4.14	20240416	31150	-51.59	20230703	14480	4.14	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
172	20240702	140523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	-420	5	-2.72	1063388680	70000	177.01	15430	15530	14970	20050	10820	15450	15191.27	2.91	-19922	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1647	11.56	0.86	12	0.64	1300.00	17559.00	33650	20230626	-55.33	14480	20240416	3.80	20450	-26.50	20240102	14480	3.80	20240416	31150	-51.75	20230703	14480	3.80	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
173	20240702	130522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15140	-310	5	-2.01	782836020	51338	129.82	15430	15530	15070	20050	10820	15450	15248.67	2.91	-20050	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1659	11.65	0.86	12	0.47	1300.00	17559.00	33650	20230626	-55.01	14480	20240416	4.56	20450	-25.97	20240102	14480	4.56	20240416	31150	-51.40	20230703	14480	4.56	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
174	20240702	120523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15160	-290	5	-1.88	711996980	46646	117.95	15430	15530	15090	20050	10820	15450	15263.84	2.91	-19469	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1661	11.66	0.86	12	0.43	1300.00	17559.00	33650	20230626	-54.95	14480	20240416	4.70	20450	-25.87	20240102	14480	4.70	20240416	31150	-51.33	20230703	14480	4.70	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
175	20240702	110522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15130	-320	5	-2.07	630545900	41265	104.35	15430	15530	15090	20050	10820	15450	15280.40	2.91	-16852	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1658	11.64	0.86	12	0.38	1300.00	17559.00	33650	20230626	-55.04	14480	20240416	4.49	20450	-26.01	20240102	14480	4.49	20240416	31150	-51.43	20230703	14480	4.49	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
176	20240702	100522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15230	-220	5	-1.42	392889980	25583	64.69	15430	15530	15170	20050	10820	15450	15357.46	2.91	-12194	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1669	11.72	0.87	12	0.23	1300.00	17559.00	33650	20230626	-54.74	14480	20240416	5.18	20450	-25.53	20240102	14480	5.18	20240416	31150	-51.11	20230703	14480	5.18	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
177	20240702	090523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	0	3	0.00	22020420	1426	3.61	15430	15530	15430	20050	10820	15450	15442.09	2.91	-31	15723	15586	15433	15296	15143	15655	15365	55	4600	500	11120	10	1	10957550	1693	11.88	0.88	12	0.01	1300.00	17559.00	33650	20230626	-54.09	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	31150	-50.40	20230703	14480	6.70	20240416	6.34	N	053690	500	54 억	319322	N	N	53	N	N
178	20240701	160521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	170	2	1.11	608922470	39471	106.30	15310	15570	15280	19860	10700	15280	15427.07	2.88	3775	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1693	11.88	0.88	12	0.36	1300.00	17559.00	33750	20230623	-54.22	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	31150	-50.40	20230703	14480	6.70	20240416	6.39	N	053690	500	54 억	315485	N	N	53	N	N
179	20240701	150522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15440	160	2	1.05	579441860	37562	101.16	15310	15570	15280	19860	10700	15280	15426.28	2.88	3609	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1692	11.88	0.88	12	0.34	1300.00	17559.00	33750	20230623	-54.25	14480	20240416	6.63	20450	-24.50	20240102	14480	6.63	20240416	31150	-50.43	20230703	14480	6.63	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
180	20240701	140521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15460	180	2	1.18	523532130	33935	91.39	15310	15570	15280	19860	10700	15280	15427.50	2.88	2594	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1694	11.89	0.88	12	0.31	1300.00	17559.00	33750	20230623	-54.19	14480	20240416	6.77	20450	-24.40	20240102	14480	6.77	20240416	31150	-50.37	20230703	14480	6.77	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
181	20240701	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	170	2	1.11	506424400	32827	88.40	15310	15570	15280	19860	10700	15280	15427.07	2.88	2516	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1693	11.88	0.88	12	0.30	1300.00	17559.00	33750	20230623	-54.22	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	31150	-50.40	20230703	14480	6.70	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
182	20240701	120522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15550	270	2	1.77	451867040	29294	78.89	15310	15570	15280	19860	10700	15280	15425.24	2.88	2324	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1704	11.96	0.89	12	0.27	1300.00	17559.00	33750	20230623	-53.93	14480	20240416	7.39	20450	-23.96	20240102	14480	7.39	20240416	31150	-50.08	20230703	14480	7.39	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
183	20240701	110520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15370	90	2	0.59	310188910	20149	54.26	15310	15480	15280	19860	10700	15280	15394.75	2.88	2441	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1684	11.82	0.88	12	0.18	1300.00	17559.00	33750	20230623	-54.46	14480	20240416	6.15	20450	-24.84	20240102	14480	6.15	20240416	31150	-50.66	20230703	14480	6.15	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
184	20240701	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15460	180	2	1.18	254518110	16533	44.52	15310	15480	15280	19860	10700	15280	15394.55	2.88	2776	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1694	11.89	0.88	12	0.15	1300.00	17559.00	33750	20230623	-54.19	14480	20240416	6.77	20450	-24.40	20240102	14480	6.77	20240416	31150	-50.37	20230703	14480	6.77	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N
185	20240701	090519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15360	80	2	0.52	57775540	3774	10.16	15310	15360	15280	19860	10700	15280	15308.83	2.88	575	15493	15386	15213	15106	14933	15440	15160	55	4580	500	11000	10	1	10957550	1683	11.82	0.87	12	0.03	1300.00	17559.00	33750	20230623	-54.49	14480	20240416	6.08	20450	-24.89	20240102	14480	6.08	20240416	31150	-50.69	20230703	14480	6.08	20240416	6.39	N	053690	500	54 억	315485	N	N	784	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History