KissMeData/058850/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 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	160600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3115	20	2	0.65	742133235	239122	118.10	3085	3140	3080	4020	2170	3095	3103.44	5.27	57895	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1330	9.08	0.66	12	0.56	343.00	4747.00	4990	20230920	-37.58	2790	20230726	11.65	4545	-31.46	20240123	3045	2.30	20240725	4990	-37.58	20230920	2965	5.06	20230818	5.92	N	058850	500	238 억	2249548	N	N	35	N	N
3	20240731	150604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3115	20	2	0.65	672678390	216827	107.09	3085	3140	3080	4020	2170	3095	3102.37	5.27	52534	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1330	9.08	0.66	12	0.51	343.00	4747.00	4990	20230920	-37.58	2790	20230726	11.65	4545	-31.46	20240123	3045	2.30	20240725	4990	-37.58	20230920	2965	5.06	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
4	20240731	140607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	0	3	0.00	628985340	202762	100.14	3085	3140	3080	4020	2170	3095	3102.09	5.27	43560	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1321	9.02	0.65	12	0.48	343.00	4747.00	4990	20230920	-37.98	2790	20230726	10.93	4545	-31.90	20240123	3045	1.64	20240725	4990	-37.98	20230920	2965	4.38	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
5	20240731	130605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	15	2	0.48	461502415	148801	73.49	3085	3140	3080	4020	2170	3095	3101.47	5.27	34672	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1328	9.07	0.66	12	0.35	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
6	20240731	120606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3105	10	2	0.32	370778330	119569	59.05	3085	3140	3080	4020	2170	3095	3100.96	5.27	35108	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1325	9.05	0.65	12	0.28	343.00	4747.00	4990	20230920	-37.78	2790	20230726	11.29	4545	-31.68	20240123	3045	1.97	20240725	4990	-37.78	20230920	2965	4.72	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
7	20240731	110607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	0	3	0.00	356568325	114985	56.79	3085	3140	3080	4020	2170	3095	3101.00	5.27	33784	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1321	9.02	0.65	12	0.27	343.00	4747.00	4990	20230920	-37.98	2790	20230726	10.93	4545	-31.90	20240123	3045	1.64	20240725	4990	-37.98	20230920	2965	4.38	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
8	20240731	100606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	25	2	0.81	266388025	85903	42.43	3085	3140	3080	4020	2170	3095	3101.03	5.27	35967	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1332	9.10	0.66	12	0.20	343.00	4747.00	4990	20230920	-37.47	2790	20230726	11.83	4545	-31.35	20240123	3045	2.46	20240725	4990	-37.47	20230920	2965	5.23	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
9	20240731	090559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3090	-5	5	-0.16	7116375	2306	1.14	3085	3095	3085	4020	2170	3095	3085.96	5.27	-181	3181	3137	3116	3072	3051	3127	3062	238	925	500	2220	5	1	42685000	1319	9.01	0.65	12	0.01	343.00	4747.00	4990	20230920	-38.08	2790	20230726	10.75	4545	-32.01	20240123	3045	1.48	20240725	4990	-38.08	20230920	2965	4.22	20230818	5.92	N	058850	500	238 억	2249548	N	N	207	N	N
10	20240730	160549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-80	5	-2.52	606956335	194665	33.64	3140	3160	3095	4125	2225	3175	3116.69	5.32	-19126	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1321	9.02	0.65	12	0.46	343.00	4747.00	4990	20230920	-37.98	2790	20230726	10.93	4545	-31.90	20240123	3045	1.64	20240725	4990	-37.98	20230920	2965	4.38	20230818	5.93	N	058850	500	238 억	2268730	N	N	207	N	N
11	20240730	150559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	-65	5	-2.05	453669080	145197	25.09	3140	3160	3105	4125	2225	3175	3122.12	5.32	-15489	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1328	9.07	0.66	12	0.34	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
12	20240730	140552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	-55	5	-1.73	376094455	120273	20.79	3140	3160	3110	4125	2225	3175	3124.24	5.32	-12529	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1332	9.10	0.66	12	0.28	343.00	4747.00	4990	20230920	-37.47	2790	20230726	11.83	4545	-31.35	20240123	3045	2.46	20240725	4990	-37.47	20230920	2965	5.23	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
13	20240730	130557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	-65	5	-2.05	341482710	109156	18.87	3140	3160	3110	4125	2225	3175	3125.41	5.32	-10423	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1328	9.07	0.66	12	0.26	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
14	20240730	120552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	-55	5	-1.73	269215550	85961	14.86	3140	3160	3115	4125	2225	3175	3128.27	5.32	-9574	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1332	9.10	0.66	12	0.20	343.00	4747.00	4990	20230920	-37.47	2790	20230726	11.83	4545	-31.35	20240123	3045	2.46	20240725	4990	-37.47	20230920	2965	5.23	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
15	20240730	110558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	-50	5	-1.57	222517810	70983	12.27	3140	3160	3120	4125	2225	3175	3130.71	5.32	-9143	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1334	9.11	0.66	12	0.17	343.00	4747.00	4990	20230920	-37.37	2790	20230726	12.01	4545	-31.24	20240123	3045	2.63	20240725	4990	-37.37	20230920	2965	5.40	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
16	20240730	100558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-45	5	-1.42	173501885	55330	9.56	3140	3160	3120	4125	2225	3175	3130.49	5.32	-7793	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1336	9.13	0.66	12	0.13	343.00	4747.00	4990	20230920	-37.27	2790	20230726	12.19	4545	-31.13	20240123	3045	2.79	20240725	4990	-37.27	20230920	2965	5.56	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
17	20240730	090600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	-35	5	-1.10	46861015	14853	2.57	3140	3160	3130	4125	2225	3175	3139.18	5.32	-1456	3248	3211	3143	3106	3038	3230	3125	238	950	500	2280	5	1	42685000	1340	9.15	0.66	12	0.03	343.00	4747.00	4990	20230920	-37.07	2790	20230726	12.54	4545	-30.91	20240123	3045	3.12	20240725	4990	-37.07	20230920	2965	5.90	20230818	5.93	N	058850	500	238 억	2268730	N	N	0	N	N
18	20240729	160550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	75	2	2.42	1543982730	495156	37.50	3115	3180	3075	4030	2170	3100	3117.70	5.23	29701	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1355	9.26	0.67	12	1.16	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3045	4.27	20240725	4990	-36.37	20230920	2965	7.08	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
19	20240729	150556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	10	2	0.32	1251494910	402380	30.47	3115	3180	3075	4030	2170	3100	3110.23	5.23	34571	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1328	9.07	0.66	12	0.94	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
20	20240729	140600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	10	2	0.32	1158484725	372477	28.21	3115	3180	3075	4030	2170	3100	3110.22	5.23	28896	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1328	9.07	0.66	12	0.87	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
21	20240729	130601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	10	2	0.32	1099356510	353447	26.77	3115	3180	3075	4030	2170	3100	3110.39	5.23	28260	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1328	9.07	0.66	12	0.83	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
22	20240729	120556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3115	15	2	0.48	1021443055	328385	24.87	3115	3180	3075	4030	2170	3100	3110.50	5.23	27963	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1330	9.08	0.66	12	0.77	343.00	4747.00	4990	20230920	-37.58	2790	20230726	11.65	4545	-31.46	20240123	3045	2.30	20240725	4990	-37.58	20230920	2965	5.06	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
23	20240729	110555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	0	3	0.00	926851670	297957	22.57	3115	3180	3075	4030	2170	3100	3110.69	5.23	25080	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1323	9.04	0.65	12	0.70	343.00	4747.00	4990	20230920	-37.88	2790	20230726	11.11	4545	-31.79	20240123	3045	1.81	20240725	4990	-37.88	20230920	2965	4.55	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
24	20240729	100552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	0	3	0.00	717315530	230265	17.44	3115	3180	3075	4030	2170	3100	3115.17	5.23	20945	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1323	9.04	0.65	12	0.54	343.00	4747.00	4990	20230920	-37.88	2790	20230726	11.11	4545	-31.79	20240123	3045	1.81	20240725	4990	-37.88	20230920	2965	4.55	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
25	20240729	090550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	10	2	0.32	70789580	22791	1.73	3115	3125	3095	4030	2170	3100	3106.03	5.23	4977	3350	3225	3155	3030	2960	3190	2995	238	930	500	2230	5	1	42685000	1328	9.07	0.66	12	0.05	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	6.06	N	058850	500	238 억	2233796	N	N	3	N	N
26	20240726	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	50	2	1.64	4170719145	1307913	332.35	3110	3280	3085	3965	2135	3050	3189.00	5.45	-96466	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1323	9.04	0.65	12	3.06	343.00	4747.00	4990	20230920	-37.88	2790	20230726	11.11	4545	-31.79	20240123	3045	1.81	20240725	4990	-37.88	20230920	2790	11.11	20230726	6.08	N	058850	500	238 억	2327097	N	N	3	N	N
27	20240726	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	60	2	1.97	4046436105	1267846	322.17	3110	3280	3085	3965	2135	3050	3191.58	5.45	-94773	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1328	9.07	0.66	12	2.97	343.00	4747.00	4990	20230920	-37.68	2790	20230726	11.47	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2790	11.47	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
28	20240726	140550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	90	2	2.95	3729971865	1166167	296.33	3110	3280	3085	3965	2135	3050	3198.49	5.45	-96077	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1340	9.15	0.66	12	2.73	343.00	4747.00	4990	20230920	-37.07	2790	20230726	12.54	4545	-30.91	20240123	3045	3.12	20240725	4990	-37.07	20230920	2790	12.54	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
29	20240726	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3135	85	2	2.79	3609643350	1127838	286.59	3110	3280	3085	3965	2135	3050	3200.50	5.45	-96597	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1338	9.14	0.66	12	2.64	343.00	4747.00	4990	20230920	-37.17	2790	20230726	12.37	4545	-31.02	20240123	3045	2.96	20240725	4990	-37.17	20230920	2790	12.37	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
30	20240726	120553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	100	2	3.28	3525418255	1100991	279.77	3110	3280	3085	3965	2135	3050	3202.04	5.45	-95283	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1345	9.18	0.66	12	2.58	343.00	4747.00	4990	20230920	-36.87	2790	20230726	12.90	4545	-30.69	20240123	3045	3.45	20240725	4990	-36.87	20230920	2790	12.90	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
31	20240726	110552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	110	2	3.61	3409823170	1064173	270.41	3110	3280	3085	3965	2135	3050	3204.20	5.45	-94645	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1349	9.21	0.67	12	2.49	343.00	4747.00	4990	20230920	-36.67	2790	20230726	13.26	4545	-30.47	20240123	3045	3.78	20240725	4990	-36.67	20230920	2790	13.26	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
32	20240726	100551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	130	2	4.26	3097091870	964866	245.18	3110	3280	3085	3965	2135	3050	3209.87	5.45	-87418	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1357	9.27	0.67	12	2.26	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3045	4.43	20240725	4990	-36.27	20230920	2790	13.98	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
33	20240726	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	180	2	5.90	1493386900	464747	118.09	3110	3280	3085	3965	2135	3050	3213.33	5.45	25000	3140	3095	3070	3025	3000	3082	3012	238	915	500	2190	5	1	42685000	1379	9.42	0.68	12	1.09	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3045	6.08	20240725	4990	-35.27	20230920	2790	15.77	20230726	6.08	N	058850	500	238 억	2327097	N	N	1	N	N
34	20240725	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3050	-95	5	-3.02	1204566625	392560	261.56	3110	3115	3045	4085	2205	3145	3068.49	5.53	-36873	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1302	8.89	0.64	12	0.92	343.00	4747.00	4990	20230920	-38.88	2790	20230726	9.32	4545	-32.89	20240123	3045	0.16	20240725	4990	-38.88	20230920	2790	9.32	20230726	6.17	N	058850	500	238 억	2361472	N	N	1	N	N
35	20240725	150554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	-80	5	-2.54	1094372495	356409	237.47	3110	3115	3045	4085	2205	3145	3070.55	5.53	-27169	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1308	8.94	0.65	12	0.83	343.00	4747.00	4990	20230920	-38.58	2790	20230726	9.86	4545	-32.56	20240123	3045	0.66	20240725	4990	-38.58	20230920	2790	9.86	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
36	20240725	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3080	-65	5	-2.07	1005060705	327245	218.04	3110	3115	3045	4085	2205	3145	3071.28	5.53	-25812	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1315	8.98	0.65	12	0.77	343.00	4747.00	4990	20230920	-38.28	2790	20230726	10.39	4545	-32.23	20240123	3045	1.15	20240725	4990	-38.28	20230920	2790	10.39	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
37	20240725	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3080	-65	5	-2.07	896106860	291647	194.32	3110	3115	3045	4085	2205	3145	3072.57	5.53	-31382	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1315	8.98	0.65	12	0.68	343.00	4747.00	4990	20230920	-38.28	2790	20230726	10.39	4545	-32.23	20240123	3045	1.15	20240725	4990	-38.28	20230920	2790	10.39	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
38	20240725	120551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	-80	5	-2.54	666269660	216991	144.58	3110	3110	3045	4085	2205	3145	3070.49	5.53	-41601	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1308	8.94	0.65	12	0.51	343.00	4747.00	4990	20230920	-38.58	2790	20230726	9.86	4545	-32.56	20240123	3045	0.66	20240725	4990	-38.58	20230920	2790	9.86	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
39	20240725	110548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3055	-90	5	-2.86	609615815	198441	132.22	3110	3110	3045	4085	2205	3145	3072.03	5.53	-46791	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1304	8.91	0.64	12	0.46	343.00	4747.00	4990	20230920	-38.78	2790	20230726	9.50	4545	-32.78	20240123	3045	0.33	20240725	4990	-38.78	20230920	2790	9.50	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
40	20240725	100548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3055	-90	5	-2.86	439911765	142915	95.22	3110	3110	3050	4085	2205	3145	3078.14	5.53	-45453	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1304	8.91	0.64	12	0.33	343.00	4747.00	4990	20230920	-38.78	2790	20230726	9.50	4545	-32.78	20240123	3050	0.16	20240725	4990	-38.78	20230920	2790	9.50	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
41	20240725	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-50	5	-1.59	117427955	37939	25.28	3110	3110	3075	4085	2205	3145	3095.18	5.53	-7841	3201	3172	3156	3127	3111	3165	3120	238	940	500	2260	5	1	42685000	1321	9.02	0.65	12	0.09	343.00	4747.00	4990	20230920	-37.98	2790	20230726	10.93	4545	-31.90	20240123	3050	1.48	20240419	4990	-37.98	20230920	2790	10.93	20230726	6.17	N	058850	500	238 억	2361472	N	N	4	N	N
42	20240724	160543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	-15	5	-0.47	470041875	149134	76.29	3170	3185	3140	4105	2215	3160	3151.81	5.58	-25296	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1342	9.17	0.66	12	0.35	343.00	4747.00	4990	20230920	-36.97	2790	20230726	12.72	4545	-30.80	20240123	3050	3.11	20240419	4990	-36.97	20230920	2790	12.72	20230726	6.35	N	058850	500	238 억	2383737	N	N	4	N	N
43	20240724	150551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	-10	5	-0.32	424175090	134541	68.82	3170	3185	3140	4105	2215	3160	3152.76	5.58	-19369	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1345	9.18	0.66	12	0.32	343.00	4747.00	4990	20230920	-36.87	2790	20230726	12.90	4545	-30.69	20240123	3050	3.28	20240419	4990	-36.87	20230920	2790	12.90	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
44	20240724	140548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	-15	5	-0.47	383360620	121554	62.18	3170	3185	3140	4105	2215	3160	3153.83	5.58	-17262	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1342	9.17	0.66	12	0.28	343.00	4747.00	4990	20230920	-36.97	2790	20230726	12.72	4545	-30.80	20240123	3050	3.11	20240419	4990	-36.97	20230920	2790	12.72	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
45	20240724	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	-20	5	-0.63	333792590	105799	54.12	3170	3185	3140	4105	2215	3160	3154.97	5.58	-14761	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1340	9.15	0.66	12	0.25	343.00	4747.00	4990	20230920	-37.07	2790	20230726	12.54	4545	-30.91	20240123	3050	2.95	20240419	4990	-37.07	20230920	2790	12.54	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
46	20240724	120554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	0	3	0.00	250916880	79444	40.64	3170	3185	3145	4105	2215	3160	3158.41	5.58	-14716	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1349	9.21	0.67	12	0.19	343.00	4747.00	4990	20230920	-36.67	2790	20230726	13.26	4545	-30.47	20240123	3050	3.61	20240419	4990	-36.67	20230920	2790	13.26	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
47	20240724	110550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	0	3	0.00	161594720	51082	26.13	3170	3185	3150	4105	2215	3160	3163.44	5.58	-12387	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1349	9.21	0.67	12	0.12	343.00	4747.00	4990	20230920	-36.67	2790	20230726	13.26	4545	-30.47	20240123	3050	3.61	20240419	4990	-36.67	20230920	2790	13.26	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
48	20240724	100549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3170	10	2	0.32	96427385	30454	15.58	3170	3185	3155	4105	2215	3160	3166.33	5.58	-7903	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1353	9.24	0.67	12	0.07	343.00	4747.00	4990	20230920	-36.47	2790	20230726	13.62	4545	-30.25	20240123	3050	3.93	20240419	4990	-36.47	20230920	2790	13.62	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
49	20240724	090547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	20	2	0.63	31896360	10072	5.15	3170	3185	3160	4105	2215	3160	3166.83	5.58	-5608	3226	3192	3176	3142	3126	3185	3135	238	945	500	2270	5	1	42685000	1357	9.27	0.67	12	0.02	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.35	N	058850	500	238 억	2383737	N	N	10	N	N
50	20240723	160539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	-30	5	-0.94	602936290	189868	58.06	3180	3210	3160	4145	2235	3190	3175.74	5.64	-10128	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1349	9.21	0.67	12	0.44	343.00	4747.00	4990	20230920	-36.67	2790	20230726	13.26	4545	-30.47	20240123	3050	3.61	20240419	4990	-36.67	20230920	2790	13.26	20230726	6.37	N	058850	500	238 억	2406063	N	N	10	N	N
51	20240723	150553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	-15	5	-0.47	402428010	126530	38.69	3180	3210	3165	4145	2235	3190	3180.49	5.64	-4334	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1355	9.26	0.67	12	0.30	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3050	4.10	20240419	4990	-36.37	20230920	2790	13.80	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
52	20240723	140542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	-5	5	-0.16	376034000	118219	36.15	3180	3210	3165	4145	2235	3190	3180.83	5.64	-3590	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1360	9.29	0.67	12	0.28	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
53	20240723	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3170	-20	5	-0.63	355606630	111797	34.19	3180	3210	3165	4145	2235	3190	3180.82	5.64	-2837	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1353	9.24	0.67	12	0.26	343.00	4747.00	4990	20230920	-36.47	2790	20230726	13.62	4545	-30.25	20240123	3050	3.93	20240419	4990	-36.47	20230920	2790	13.62	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
54	20240723	120545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	-15	5	-0.47	313508660	98525	30.13	3180	3210	3165	4145	2235	3190	3182.02	5.64	-2351	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1355	9.26	0.67	12	0.23	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3050	4.10	20240419	4990	-36.37	20230920	2790	13.80	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
55	20240723	110547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	-15	5	-0.47	237172765	74442	22.77	3180	3210	3175	4145	2235	3190	3186.01	5.64	-2246	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1355	9.26	0.67	12	0.17	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3050	4.10	20240419	4990	-36.37	20230920	2790	13.80	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
56	20240723	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	123856220	38852	11.88	3180	3210	3180	4145	2235	3190	3187.90	5.64	-263	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.09	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
57	20240723	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	44215220	13890	4.25	3180	3200	3180	4145	2235	3190	3183.24	5.64	1498	3260	3225	3195	3160	3130	3210	3145	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.03	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.37	N	058850	500	238 억	2406063	N	N	0	N	N
58	20240722	160539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	-45	5	-1.39	1036774355	325085	216.44	3215	3230	3165	4205	2265	3235	3189.24	5.72	-24840	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1362	9.30	0.67	12	0.76	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
59	20240722	150545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	-55	5	-1.70	957534485	300153	199.84	3215	3230	3165	4205	2265	3235	3190.15	5.72	-27908	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1357	9.27	0.67	12	0.70	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
60	20240722	140545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	-50	5	-1.55	752093880	235393	156.72	3215	3230	3170	4205	2265	3235	3195.06	5.72	-32033	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1360	9.29	0.67	12	0.55	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
61	20240722	130541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	-50	5	-1.55	632027275	197648	131.59	3215	3230	3180	4205	2265	3235	3197.74	5.72	-31981	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1360	9.29	0.67	12	0.46	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
62	20240722	120543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	-45	5	-1.39	560251675	175135	116.60	3215	3230	3180	4205	2265	3235	3198.97	5.72	-31978	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1362	9.30	0.67	12	0.41	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
63	20240722	110541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	-50	5	-1.55	532920770	166578	110.90	3215	3230	3180	4205	2265	3235	3199.23	5.72	-30791	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1360	9.29	0.67	12	0.39	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
64	20240722	100543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-35	5	-1.08	392821995	122731	81.71	3215	3230	3180	4205	2265	3235	3200.67	5.72	-30730	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1366	9.33	0.67	12	0.29	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
65	20240722	090540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-10	5	-0.31	48026540	14942	9.95	3215	3230	3205	4205	2265	3235	3214.20	5.72	2626	3261	3247	3221	3207	3181	3255	3215	238	970	500	2320	5	1	42685000	1377	9.40	0.68	12	0.04	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.43	N	058850	500	238 억	2439681	N	N	0	N	N
66	20240719	160530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	20	2	0.62	477733610	148790	72.71	3215	3235	3195	4175	2255	3215	3210.79	5.64	25209	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1381	9.43	0.68	12	0.35	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
67	20240719	150534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	15	2	0.47	414648605	129231	63.15	3215	3235	3195	4175	2255	3215	3208.58	5.64	21505	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1379	9.42	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
68	20240719	140539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	5	2	0.16	368748600	114986	56.19	3215	3225	3195	4175	2255	3215	3206.90	5.64	15421	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1374	9.39	0.68	12	0.27	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
69	20240719	130531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	-5	5	-0.16	315036620	98259	48.02	3215	3225	3195	4175	2255	3215	3206.19	5.64	10501	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1370	9.36	0.68	12	0.23	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
70	20240719	120531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	-5	5	-0.16	289506640	90302	44.13	3215	3225	3195	4175	2255	3215	3205.98	5.64	11263	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1370	9.36	0.68	12	0.21	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
71	20240719	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	5	2	0.16	266849455	83251	40.68	3215	3220	3195	4175	2255	3215	3205.36	5.64	10352	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1374	9.39	0.68	12	0.20	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
72	20240719	100450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	0	3	0.00	131607075	41038	20.05	3215	3220	3195	4175	2255	3215	3206.96	5.64	9789	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1372	9.37	0.68	12	0.10	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
73	20240719	090543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3205	-10	5	-0.31	12476560	3887	1.90	3215	3215	3205	4175	2255	3215	3209.82	5.64	-3710	3261	3237	3206	3182	3151	3250	3195	238	960	500	2310	5	1	42685000	1368	9.34	0.68	12	0.01	343.00	4747.00	4990	20230920	-35.77	2790	20230726	14.87	4545	-29.48	20240123	3050	5.08	20240419	4990	-35.77	20230920	2790	14.87	20230726	6.39	N	058850	500	238 억	2406749	N	N	10	N	N
74	20240718	160523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	-15	5	-0.46	652293005	204206	107.76	3210	3230	3175	4195	2265	3230	3194.27	5.62	6651	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1372	9.37	0.68	12	0.48	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	6.49	N	058850	500	238 억	2399911	N	N	10	N	N
75	20240718	150531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-30	5	-0.93	631618805	197762	104.36	3210	3230	3175	4195	2265	3230	3193.81	5.62	5429	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1366	9.33	0.67	12	0.46	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
76	20240718	140527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	-20	5	-0.62	528863925	165603	87.39	3210	3230	3175	4195	2265	3230	3193.54	5.62	-4985	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1370	9.36	0.68	12	0.39	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
77	20240718	130529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-10	5	-0.31	476257090	149167	78.72	3210	3230	3175	4195	2265	3230	3192.75	5.62	-4341	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1374	9.39	0.68	12	0.35	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
78	20240718	120527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3205	-25	5	-0.77	415246570	130176	68.69	3210	3215	3175	4195	2265	3230	3189.85	5.62	-12467	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1368	9.34	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.77	2790	20230726	14.87	4545	-29.48	20240123	3050	5.08	20240419	4990	-35.77	20230920	2790	14.87	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
79	20240718	110531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-30	5	-0.93	340303010	106708	56.31	3210	3215	3175	4195	2265	3230	3189.06	5.62	-17850	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1366	9.33	0.67	12	0.25	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
80	20240718	100533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	-35	5	-1.08	279612155	87715	46.29	3210	3215	3175	4195	2265	3230	3187.68	5.62	-26767	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1364	9.31	0.67	12	0.21	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3050	4.75	20240419	4990	-35.97	20230920	2790	14.52	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
81	20240718	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3205	-25	5	-0.77	68115685	21322	11.25	3210	3215	3190	4195	2265	3230	3194.42	5.62	-10018	3283	3256	3238	3211	3193	3247	3202	238	965	500	2320	5	1	42685000	1368	9.34	0.68	12	0.05	343.00	4747.00	4990	20230920	-35.77	2790	20230726	14.87	4545	-29.48	20240123	3050	5.08	20240419	4990	-35.77	20230920	2790	14.87	20230726	6.49	N	058850	500	238 억	2399911	N	N	21	N	N
82	20240717	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	608100145	187941	132.21	3235	3265	3220	4195	2265	3230	3235.60	5.57	23257	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.44	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.55	N	058850	500	238 억	2377178	N	N	21	N	N
83	20240717	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-5	5	-0.15	576921620	178270	125.41	3235	3265	3220	4195	2265	3230	3236.22	5.57	25064	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1377	9.40	0.68	12	0.42	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
84	20240717	140555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	10	2	0.31	406973210	125573	88.34	3235	3265	3225	4195	2265	3230	3240.93	5.57	39963	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1383	9.45	0.68	12	0.29	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
85	20240717	130554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	368625190	113713	79.99	3235	3265	3225	4195	2265	3230	3241.72	5.57	37805	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.27	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
86	20240717	120555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	25	2	0.77	306039360	94388	66.40	3235	3265	3225	4195	2265	3230	3242.35	5.57	35304	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1389	9.49	0.69	12	0.22	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
87	20240717	110554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	20	2	0.62	249736775	77043	54.20	3235	3265	3225	4195	2265	3230	3241.52	5.57	32191	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1387	9.48	0.68	12	0.18	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
88	20240717	100554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	20	2	0.62	128709000	39645	27.89	3235	3265	3230	4195	2265	3230	3246.54	5.57	21887	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1387	9.48	0.68	12	0.09	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
89	20240717	090450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	15	2	0.46	10742530	3320	2.34	3235	3245	3230	4195	2265	3230	3235.70	5.57	719	3286	3257	3226	3197	3166	3260	3200	238	965	500	2320	5	1	42685000	1385	9.46	0.68	12	0.01	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.55	N	058850	500	238 억	2377178	N	N	17	N	N
90	20240716	160555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	450723450	139920	141.31	3230	3255	3195	4195	2265	3230	3221.22	5.52	20652	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.33	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.58	N	058850	500	238 억	2355715	N	N	17	N	N
91	20240716	150601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	428615000	133075	134.39	3230	3255	3195	4195	2265	3230	3220.85	5.52	21012	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.31	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
92	20240716	140559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	5	2	0.15	390971060	121418	122.62	3230	3255	3195	4195	2265	3230	3220.04	5.52	16271	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1381	9.43	0.68	12	0.28	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
93	20240716	130559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-5	5	-0.15	331605810	103058	104.08	3230	3255	3195	4195	2265	3230	3217.66	5.52	8038	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1377	9.40	0.68	12	0.24	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
94	20240716	120558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-10	5	-0.31	287872580	89482	90.37	3230	3255	3195	4195	2265	3230	3217.10	5.52	3208	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1374	9.39	0.68	12	0.21	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
95	20240716	110557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-10	5	-0.31	269669270	83818	84.65	3230	3255	3195	4195	2265	3230	3217.32	5.52	1045	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1374	9.39	0.68	12	0.20	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
96	20240716	100558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	5	2	0.15	109335875	33807	34.14	3230	3255	3220	4195	2265	3230	3234.12	5.52	-5311	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1381	9.43	0.68	12	0.08	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
97	20240716	090556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	25	2	0.77	21802715	6727	6.79	3230	3255	3230	4195	2265	3230	3241.08	5.52	-981	3313	3271	3213	3171	3113	3280	3180	238	965	500	2320	5	1	42685000	1389	9.49	0.69	12	0.02	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.58	N	058850	500	238 억	2355715	N	N	13	N	N
98	20240715	160548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	318612565	98942	57.54	3230	3255	3155	4195	2265	3230	3220.19	5.47	22882	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.23	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.51	N	058850	500	238 억	2332953	N	N	13	N	N
99	20240715	150552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	20	2	0.62	305279025	94820	55.14	3230	3255	3155	4195	2265	3230	3219.56	5.47	22321	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1387	9.48	0.68	12	0.22	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
100	20240715	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	10	2	0.31	273350105	84980	49.42	3230	3245	3155	4195	2265	3230	3216.64	5.47	22752	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1383	9.45	0.68	12	0.20	343.00	4747.00	4990	20230920	-35.07	2790	20230726	16.13	4545	-28.71	20240123	3050	6.23	20240419	4990	-35.07	20230920	2790	16.13	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
101	20240715	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	15	2	0.46	234162760	72885	42.39	3230	3245	3155	4195	2265	3230	3212.77	5.47	19529	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1385	9.46	0.68	12	0.17	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
102	20240715	120552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	5	2	0.15	215743330	67195	39.08	3230	3240	3155	4195	2265	3230	3210.70	5.47	19053	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1381	9.43	0.68	12	0.16	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
103	20240715	110552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	-15	5	-0.46	162863025	50799	29.54	3230	3235	3155	4195	2265	3230	3206.02	5.47	8782	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1372	9.37	0.68	12	0.12	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
104	20240715	100552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-10	5	-0.31	138119740	43101	25.07	3230	3235	3155	4195	2265	3230	3204.56	5.47	5621	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1374	9.39	0.68	12	0.10	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
105	20240715	090552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	0	3	0.00	5442600	1685	0.98	3230	3235	3230	4195	2265	3230	3230.03	5.47	-26	3293	3261	3233	3201	3173	3247	3187	238	965	500	2320	5	1	42685000	1379	9.42	0.68	12	0.00	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.51	N	058850	500	238 억	2332953	N	N	10	N	N
106	20240712	160547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-20	5	-0.62	550779225	170538	122.17	3235	3265	3205	4225	2275	3250	3229.65	5.41	23952	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1379	9.42	0.68	12	0.40	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.52	N	058850	500	238 억	2307380	N	N	10	N	N
107	20240712	150550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-25	5	-0.77	526890035	163135	116.86	3235	3265	3205	4225	2275	3250	3229.77	5.41	24141	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1377	9.40	0.68	12	0.38	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
108	20240712	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-30	5	-0.92	403051330	124596	89.26	3235	3265	3215	4225	2275	3250	3234.86	5.41	24657	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1374	9.39	0.68	12	0.29	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
109	20240712	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-25	5	-0.77	331708285	102447	73.39	3235	3265	3220	4225	2275	3250	3237.85	5.41	25228	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1377	9.40	0.68	12	0.24	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
110	20240712	120550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	-15	5	-0.46	245414315	75710	54.24	3235	3265	3220	4225	2275	3250	3241.50	5.41	24297	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1381	9.43	0.68	12	0.18	343.00	4747.00	4990	20230920	-35.17	2790	20230726	15.95	4545	-28.82	20240123	3050	6.07	20240419	4990	-35.17	20230920	2790	15.95	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
111	20240712	110548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	-5	5	-0.15	206390260	63638	45.59	3235	3265	3220	4225	2275	3250	3243.19	5.41	24552	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1385	9.46	0.68	12	0.15	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
112	20240712	100550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	0	3	0.00	172519165	53167	38.09	3235	3265	3220	4225	2275	3250	3244.85	5.41	24684	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1387	9.48	0.68	12	0.12	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
113	20240712	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	-5	5	-0.15	42181480	13064	9.36	3235	3250	3220	4225	2275	3250	3228.75	5.41	2129	3316	3282	3266	3232	3216	3275	3225	238	975	500	2340	5	1	42685000	1385	9.46	0.68	12	0.03	343.00	4747.00	4990	20230920	-34.97	2790	20230726	16.31	4545	-28.60	20240123	3050	6.39	20240419	4990	-34.97	20230920	2790	16.31	20230726	6.52	N	058850	500	238 억	2307380	N	N	76	N	N
114	20240711	160545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	-45	5	-1.37	452026925	137978	48.41	3295	3300	3250	4280	2310	3295	3276.08	5.45	-19373	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1387	9.48	0.68	12	0.32	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.56	N	058850	500	238 억	2325345	N	N	76	N	N
115	20240711	150550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	-25	5	-0.76	414087115	126318	44.32	3295	3300	3255	4280	2310	3295	3278.12	5.45	-17758	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1396	9.53	0.69	12	0.30	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
116	20240711	140549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-40	5	-1.21	380016015	115886	40.66	3295	3300	3255	4280	2310	3295	3279.21	5.45	-14141	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1389	9.49	0.69	12	0.27	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
117	20240711	130547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-5	5	-0.15	288025775	87704	30.77	3295	3300	3260	4280	2310	3295	3284.05	5.45	-6944	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1404	9.59	0.69	12	0.21	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
118	20240711	120548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	5	2	0.15	198933545	60627	21.27	3295	3300	3260	4280	2310	3295	3281.25	5.45	-2427	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1409	9.62	0.70	12	0.14	343.00	4747.00	4990	20230920	-33.87	2790	20230726	18.28	4545	-27.39	20240123	3050	8.20	20240419	4990	-33.87	20230920	2790	18.28	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
119	20240711	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	-10	5	-0.30	134277925	40975	14.38	3295	3295	3260	4280	2310	3295	3277.03	5.45	5580	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1402	9.58	0.69	12	0.10	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
120	20240711	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-15	5	-0.46	93130670	28422	9.97	3295	3295	3260	4280	2310	3295	3276.65	5.45	5798	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1400	9.56	0.69	12	0.07	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
121	20240711	090545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-5	5	-0.15	22265720	6779	2.38	3295	3295	3280	4280	2310	3295	3284.36	5.45	2652	3358	3326	3273	3241	3188	3342	3257	238	985	500	2370	5	1	42685000	1404	9.59	0.69	12	0.02	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.56	N	058850	500	238 억	2325345	N	N	34	N	N
122	20240710	160545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	70	2	2.17	927406635	283554	170.85	3225	3305	3220	4190	2260	3225	3270.65	5.40	16728	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1406	9.61	0.69	12	0.66	343.00	4747.00	4990	20230920	-33.97	2790	20230726	18.10	4545	-27.50	20240123	3050	8.03	20240419	4990	-33.97	20230920	2790	18.10	20230726	6.71	N	058850	500	238 억	2306733	N	N	34	N	N
123	20240710	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	55	2	1.71	862102915	263710	158.89	3225	3305	3220	4190	2260	3225	3269.13	5.40	16240	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1400	9.56	0.69	12	0.62	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
124	20240710	140544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	65	2	2.02	792643020	242572	146.16	3225	3305	3220	4190	2260	3225	3267.66	5.40	10169	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1404	9.59	0.69	12	0.57	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
125	20240710	130545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	60	2	1.86	727754670	222848	134.27	3225	3305	3220	4190	2260	3225	3265.70	5.40	9247	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1402	9.58	0.69	12	0.52	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
126	20240710	120545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	65	2	2.02	521940220	160302	96.59	3225	3290	3220	4190	2260	3225	3255.98	5.40	5594	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1404	9.59	0.69	12	0.38	343.00	4747.00	4990	20230920	-34.07	2790	20230726	17.92	4545	-27.61	20240123	3050	7.87	20240419	4990	-34.07	20230920	2790	17.92	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
127	20240710	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	30	2	0.93	312982010	96487	58.14	3225	3260	3220	4190	2260	3225	3243.77	5.40	-817	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1389	9.49	0.69	12	0.23	343.00	4747.00	4990	20230920	-34.77	2790	20230726	16.67	4545	-28.38	20240123	3050	6.72	20240419	4990	-34.77	20230920	2790	16.67	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
128	20240710	100542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	25	2	0.78	215840895	66626	40.14	3225	3260	3220	4190	2260	3225	3239.59	5.40	-12573	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1387	9.48	0.68	12	0.16	343.00	4747.00	4990	20230920	-34.87	2790	20230726	16.49	4545	-28.49	20240123	3050	6.56	20240419	4990	-34.87	20230920	2790	16.49	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
129	20240710	090544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-5	5	-0.16	86778720	26851	16.18	3225	3240	3220	4190	2260	3225	3231.86	5.40	-20389	3255	3240	3225	3210	3195	3247	3217	238	965	500	2320	5	1	42685000	1374	9.39	0.68	12	0.06	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.71	N	058850	500	238 억	2306733	N	N	36	N	N
130	20240709	160543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	10	2	0.31	532589430	165321	87.28	3210	3240	3210	4175	2255	3215	3221.55	5.42	-6308	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1377	9.40	0.68	12	0.39	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.76	N	058850	500	238 억	2312142	N	N	36	N	N
131	20240709	150544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	10	2	0.31	514993485	159864	84.40	3210	3240	3210	4175	2255	3215	3221.45	5.42	-6408	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1377	9.40	0.68	12	0.37	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
132	20240709	140545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	10	2	0.31	312781190	97023	51.22	3210	3240	3210	4175	2255	3215	3223.78	5.42	-4850	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1377	9.40	0.68	12	0.23	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
133	20240709	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	15	2	0.47	258915275	80287	42.39	3210	3240	3210	4175	2255	3215	3224.87	5.42	-3772	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1379	9.42	0.68	12	0.19	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
134	20240709	120547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	15	2	0.47	214434165	66494	35.11	3210	3240	3210	4175	2255	3215	3224.86	5.42	-2746	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1379	9.42	0.68	12	0.16	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
135	20240709	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	15	2	0.47	192033775	59556	31.44	3210	3240	3210	4175	2255	3215	3224.42	5.42	-2368	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1379	9.42	0.68	12	0.14	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
136	20240709	100545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	5	2	0.16	99798695	30985	16.36	3210	3230	3210	4175	2255	3215	3220.87	5.42	9514	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1374	9.39	0.68	12	0.07	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
137	20240709	090544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	10	2	0.31	28951315	9001	4.75	3210	3225	3210	4175	2255	3215	3216.46	5.42	3129	3248	3231	3208	3191	3168	3240	3200	238	960	500	2310	5	1	42685000	1377	9.40	0.68	12	0.02	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.76	N	058850	500	238 억	2312142	N	N	43	N	N
138	20240708	160540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	15	2	0.47	605453445	188904	82.06	3195	3225	3185	4160	2240	3200	3205.05	5.30	47910	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1372	9.37	0.68	12	0.44	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	6.72	N	058850	500	238 억	2263479	N	N	43	N	N
139	20240708	150542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	15	2	0.47	490934640	153295	66.59	3195	3220	3185	4160	2240	3200	3202.55	5.30	40816	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1372	9.37	0.68	12	0.36	343.00	4747.00	4990	20230920	-35.57	2790	20230726	15.23	4545	-29.26	20240123	3050	5.41	20240419	4990	-35.57	20230920	2790	15.23	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
140	20240708	140543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	0	3	0.00	370537530	115784	50.29	3195	3220	3185	4160	2240	3200	3200.25	5.30	20424	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1366	9.33	0.67	12	0.27	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
141	20240708	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	0	3	0.00	264217615	82658	35.90	3195	3215	3185	4160	2240	3200	3196.52	5.30	9398	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1366	9.33	0.67	12	0.19	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
142	20240708	120542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	10	2	0.31	236441985	73987	32.14	3195	3215	3185	4160	2240	3200	3195.72	5.30	9133	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1370	9.36	0.68	12	0.17	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
143	20240708	110539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	0	3	0.00	164186660	51405	22.33	3195	3215	3185	4160	2240	3200	3193.98	5.30	4224	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1366	9.33	0.67	12	0.12	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
144	20240708	100541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	-5	5	-0.16	88973895	27881	12.11	3195	3215	3185	4160	2240	3200	3191.20	5.30	3122	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1364	9.31	0.67	12	0.07	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3050	4.75	20240419	4990	-35.97	20230920	2790	14.52	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
145	20240708	090541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	10	2	0.31	2981425	933	0.41	3195	3215	3195	4160	2240	3200	3195.53	5.30	-19	3230	3215	3195	3180	3160	3222	3187	238	960	500	2300	5	1	42685000	1370	9.36	0.68	12	0.00	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.72	N	058850	500	238 억	2263479	N	N	47	N	N
146	20240705	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	720121865	225372	37.82	3175	3210	3175	4145	2235	3190	3195.23	5.21	34672	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.53	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.74	N	058850	500	238 억	2224277	N	N	47	N	N
147	20240705	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	665839345	208400	34.97	3175	3210	3175	4145	2235	3190	3195.01	5.21	36403	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.49	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
148	20240705	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	586045545	183423	30.78	3175	3210	3175	4145	2235	3190	3195.05	5.21	39962	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.43	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
149	20240705	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	5	2	0.16	500977065	156829	26.32	3175	3210	3175	4145	2235	3190	3194.42	5.21	31289	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1364	9.31	0.67	12	0.37	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3050	4.75	20240419	4990	-35.97	20230920	2790	14.52	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
150	20240705	120540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	20	2	0.63	408184720	127785	21.45	3175	3210	3175	4145	2235	3190	3194.31	5.21	25267	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1370	9.36	0.68	12	0.30	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
151	20240705	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	5	2	0.16	288896565	90472	15.18	3175	3210	3175	4145	2235	3190	3193.22	5.21	15775	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1364	9.31	0.67	12	0.21	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3050	4.75	20240419	4990	-35.97	20230920	2790	14.52	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
152	20240705	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	10	2	0.31	211708500	66286	11.12	3175	3210	3175	4145	2235	3190	3193.86	5.21	18220	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1366	9.33	0.67	12	0.16	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
153	20240705	090539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	0	3	0.00	22645970	7113	1.19	3175	3200	3175	4145	2235	3190	3183.74	5.21	3356	3403	3296	3218	3111	3033	3350	3165	238	955	500	2290	5	1	42685000	1362	9.30	0.67	12	0.02	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.74	N	058850	500	238 억	2224277	N	N	36	N	N
154	20240704	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	50	2	1.59	1899663450	590510	168.37	3140	3325	3140	4080	2200	3140	3216.99	5.24	-6823	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1362	9.30	0.67	12	1.38	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.64	N	058850	500	238 억	2237651	N	N	36	N	N
155	20240704	150538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	40	2	1.27	1849001715	574566	163.83	3140	3325	3140	4080	2200	3140	3218.08	5.24	-9694	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1357	9.27	0.67	12	1.35	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
156	20240704	140538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	45	2	1.43	1682154330	522156	148.88	3140	3325	3140	4080	2200	3140	3221.56	5.24	-18004	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1360	9.29	0.67	12	1.22	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3050	4.43	20240419	4990	-36.17	20230920	2790	14.16	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
157	20240704	130539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	35	2	1.11	375736995	118386	33.76	3140	3190	3140	4080	2200	3140	3173.83	5.24	24169	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1355	9.26	0.67	12	0.28	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3050	4.10	20240419	4990	-36.37	20230920	2790	13.80	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
158	20240704	120537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	40	2	1.27	336078680	105899	30.20	3140	3190	3140	4080	2200	3140	3173.58	5.24	25305	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1357	9.27	0.67	12	0.25	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
159	20240704	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	40	2	1.27	279586050	88076	25.11	3140	3190	3140	4080	2200	3140	3174.37	5.24	25187	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1357	9.27	0.67	12	0.21	343.00	4747.00	4990	20230920	-36.27	2790	20230726	13.98	4545	-30.03	20240123	3050	4.26	20240419	4990	-36.27	20230920	2790	13.98	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
160	20240704	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3170	30	2	0.96	189962725	59906	17.08	3140	3185	3140	4080	2200	3140	3171.01	5.24	19013	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1353	9.24	0.67	12	0.14	343.00	4747.00	4990	20230920	-36.47	2790	20230726	13.62	4545	-30.25	20240123	3050	3.93	20240419	4990	-36.47	20230920	2790	13.62	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
161	20240704	090538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3165	25	2	0.80	46268870	14686	4.19	3140	3165	3140	4080	2200	3140	3150.54	5.24	5790	3250	3195	3160	3105	3070	3177	3087	238	940	500	2260	5	1	42685000	1351	9.23	0.67	12	0.03	343.00	4747.00	4990	20230920	-36.57	2790	20230726	13.44	4545	-30.36	20240123	3050	3.77	20240419	4990	-36.57	20230920	2790	13.44	20230726	6.64	N	058850	500	238 억	2237651	N	N	38	N	N
162	20240703	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	-70	5	-2.18	1096203130	347664	124.66	3200	3215	3125	4170	2250	3210	3153.13	5.35	-41967	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1340	9.15	0.66	12	0.81	343.00	4747.00	4990	20230920	-37.07	2790	20230726	12.54	4545	-30.91	20240123	3050	2.95	20240419	4990	-37.07	20230920	2790	12.54	20230726	6.62	N	058850	500	238 억	2284220	N	N	38	N	N
163	20240703	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3135	-75	5	-2.34	1016430920	322229	115.54	3200	3215	3130	4170	2250	3210	3154.37	5.35	-44527	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1338	9.14	0.66	12	0.75	343.00	4747.00	4990	20230920	-37.17	2790	20230726	12.37	4545	-31.02	20240123	3050	2.79	20240419	4990	-37.17	20230920	2790	12.37	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
164	20240703	140537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	-70	5	-2.18	860662575	272592	97.74	3200	3215	3130	4170	2250	3210	3157.33	5.35	-48408	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1340	9.15	0.66	12	0.64	343.00	4747.00	4990	20230920	-37.07	2790	20230726	12.54	4545	-30.91	20240123	3050	2.95	20240419	4990	-37.07	20230920	2790	12.54	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
165	20240703	130535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	-65	5	-2.02	717109180	227041	81.41	3200	3215	3130	4170	2250	3210	3158.50	5.35	-38687	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1342	9.17	0.66	12	0.53	343.00	4747.00	4990	20230920	-36.97	2790	20230726	12.72	4545	-30.80	20240123	3050	3.11	20240419	4990	-36.97	20230920	2790	12.72	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
166	20240703	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3155	-55	5	-1.71	515188755	162709	58.34	3200	3215	3130	4170	2250	3210	3166.32	5.35	-36293	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1347	9.20	0.66	12	0.38	343.00	4747.00	4990	20230920	-36.77	2790	20230726	13.08	4545	-30.58	20240123	3050	3.44	20240419	4990	-36.77	20230920	2790	13.08	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
167	20240703	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	-60	5	-1.87	441344955	139240	49.93	3200	3215	3130	4170	2250	3210	3169.67	5.35	-33327	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1345	9.18	0.66	12	0.33	343.00	4747.00	4990	20230920	-36.87	2790	20230726	12.90	4545	-30.69	20240123	3050	3.28	20240419	4990	-36.87	20230920	2790	12.90	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
168	20240703	100537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	-20	5	-0.62	155046030	48513	17.40	3200	3215	3185	4170	2250	3210	3195.97	5.35	-9978	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1362	9.30	0.67	12	0.11	343.00	4747.00	4990	20230920	-36.07	2790	20230726	14.34	4545	-29.81	20240123	3050	4.59	20240419	4990	-36.07	20230920	2790	14.34	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
169	20240703	090535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	0	3	0.00	27125425	8475	3.04	3200	3210	3200	4170	2250	3210	3200.64	5.35	729	3320	3265	3230	3175	3140	3247	3157	238	960	500	2310	5	1	42685000	1370	9.36	0.68	12	0.02	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.62	N	058850	500	238 억	2284220	N	N	46	N	N
170	20240702	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	-65	5	-1.98	886134115	275185	150.78	3265	3285	3195	4255	2295	3275	3220.15	5.49	-59644	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1370	9.36	0.68	12	0.64	343.00	4747.00	4990	20230920	-35.67	2790	20230726	15.05	4545	-29.37	20240123	3050	5.25	20240419	4990	-35.67	20230920	2790	15.05	20230726	6.69	N	058850	500	238 억	2345184	N	N	46	N	N
171	20240702	150535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-75	5	-2.29	804827705	249833	136.89	3265	3285	3195	4255	2295	3275	3221.46	5.49	-54558	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1366	9.33	0.67	12	0.59	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3050	4.92	20240419	4990	-35.87	20230920	2790	14.70	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
172	20240702	140535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-55	5	-1.68	715007245	221810	121.53	3265	3285	3195	4255	2295	3275	3223.51	5.49	-47944	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1374	9.39	0.68	12	0.52	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
173	20240702	130535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-55	5	-1.68	476736650	147507	80.82	3265	3285	3205	4255	2295	3275	3231.96	5.49	-46446	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1374	9.39	0.68	12	0.35	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
174	20240702	120536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-50	5	-1.53	406069745	125602	68.82	3265	3285	3205	4255	2295	3275	3232.99	5.49	-42724	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1377	9.40	0.68	12	0.29	343.00	4747.00	4990	20230920	-35.37	2790	20230726	15.59	4545	-29.04	20240123	3050	5.74	20240419	4990	-35.37	20230920	2790	15.59	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
175	20240702	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	-55	5	-1.68	371389570	114863	62.94	3265	3285	3205	4255	2295	3275	3233.33	5.49	-41304	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1374	9.39	0.68	12	0.27	343.00	4747.00	4990	20230920	-35.47	2790	20230726	15.41	4545	-29.15	20240123	3050	5.57	20240419	4990	-35.47	20230920	2790	15.41	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
176	20240702	100535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-45	5	-1.37	287836915	88895	48.71	3265	3285	3205	4255	2295	3275	3237.94	5.49	-38456	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1379	9.42	0.68	12	0.21	343.00	4747.00	4990	20230920	-35.27	2790	20230726	15.77	4545	-28.93	20240123	3050	5.90	20240419	4990	-35.27	20230920	2790	15.77	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
177	20240702	090536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	10	2	0.31	11634565	3562	1.95	3265	3285	3260	4255	2295	3275	3266.30	5.49	-2018	3318	3296	3268	3246	3218	3307	3257	238	980	500	2350	5	1	42685000	1402	9.58	0.69	12	0.01	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.69	N	058850	500	238 억	2345184	N	N	52	N	N
178	20240701	160533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	25	2	0.77	585574195	178958	103.58	3240	3290	3240	4225	2275	3250	3272.15	5.45	16118	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1398	9.55	0.69	12	0.42	343.00	4747.00	4990	20230920	-34.37	2790	20230726	17.38	4545	-27.94	20240123	3050	7.38	20240419	4990	-34.37	20230920	2790	17.38	20230726	6.68	N	058850	500	238 억	2328425	N	N	52	N	N
179	20240701	150535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	30	2	0.92	553206395	169075	97.86	3240	3290	3240	4225	2275	3250	3271.97	5.45	18559	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.40	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
180	20240701	140533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	20	2	0.62	502665535	153636	88.93	3240	3290	3240	4225	2275	3250	3271.81	5.45	20660	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1396	9.53	0.69	12	0.36	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
181	20240701	130533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	20	2	0.62	438711850	134081	77.61	3240	3290	3240	4225	2275	3250	3272.01	5.45	21375	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1396	9.53	0.69	12	0.31	343.00	4747.00	4990	20230920	-34.47	2790	20230726	17.20	4545	-28.05	20240123	3050	7.21	20240419	4990	-34.47	20230920	2790	17.20	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
182	20240701	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	15	2	0.46	332416450	101499	58.75	3240	3290	3240	4225	2275	3250	3275.10	5.45	25281	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1394	9.52	0.69	12	0.24	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
183	20240701	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	30	2	0.92	241395675	73648	42.63	3240	3290	3240	4225	2275	3250	3277.74	5.45	28615	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1400	9.56	0.69	12	0.17	343.00	4747.00	4990	20230920	-34.27	2790	20230726	17.56	4545	-27.83	20240123	3050	7.54	20240419	4990	-34.27	20230920	2790	17.56	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
184	20240701	100533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	35	2	1.08	181633255	55410	32.07	3240	3290	3240	4225	2275	3250	3278.04	5.45	25943	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1402	9.58	0.69	12	0.13	343.00	4747.00	4990	20230920	-34.17	2790	20230726	17.74	4545	-27.72	20240123	3050	7.70	20240419	4990	-34.17	20230920	2790	17.74	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N
185	20240701	090531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	15	2	0.46	18204360	5596	3.24	3240	3265	3240	4225	2275	3250	3253.17	5.45	3324	3290	3270	3245	3225	3200	3280	3235	238	975	500	2340	5	1	42685000	1394	9.52	0.69	12	0.01	343.00	4747.00	4990	20230920	-34.57	2790	20230726	17.03	4545	-28.16	20240123	3050	7.05	20240419	4990	-34.57	20230920	2790	17.03	20230726	6.68	N	058850	500	238 억	2328425	N	N	39	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History