KissMeData/284740/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	450	2	2.06	358820800	16236	43.08	21850	22350	21850	28400	15300	21850	22100.20	7.38	4333	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	5004	4.47	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
3	20240731	151135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	400	2	1.83	334355400	15137	40.16	21850	22350	21850	28400	15300	21850	22088.62	7.38	3594	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4992	4.46	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
4	20240731	141134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	350	2	1.60	270247100	12241	32.48	21850	22350	21850	28400	15300	21850	22077.21	7.38	2606	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4981	4.45	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
5	20240731	131130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	350	2	1.60	219337850	9951	26.40	21850	22250	21850	28400	15300	21850	22041.79	7.38	1771	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4981	4.45	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
6	20240731	121129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	250	2	1.14	181260900	8229	21.83	21850	22250	21850	28400	15300	21850	22027.09	7.38	1492	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4959	4.43	0.61	12	0.04	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
7	20240731	111133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	150	2	0.69	128423650	5838	15.49	21850	22200	21850	28400	15300	21850	21997.88	7.38	699	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4936	4.41	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
8	20240731	101127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	200	2	0.92	67550600	3076	8.16	21850	22100	21850	28400	15300	21850	21960.53	7.38	1052	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4947	4.42	0.61	12	0.01	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
9	20240731	091129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	150	2	0.69	21684800	990	2.63	21850	22000	21850	28400	15300	21850	21903.84	7.38	356	22783	22316	22033	21566	21283	22175	21425	22	6550	100	15730	50	1	22437330	4936	4.41	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.41	N	284740	100	22 억	1656347	N	N	181	N	N
10	20240730	161059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-550	5	-2.46	830113550	37690	220.87	22400	22500	21750	29100	15700	22400	22025.23	7.38	-8583	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4903	4.38	0.61	12	0.17	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24400	-10.45	20240627	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.40	N	284740	100	22 억	1656420	N	N	181	N	N
11	20240730	151123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-500	5	-2.23	780742650	35444	207.71	22400	22500	21750	29100	15700	22400	22027.50	7.38	-7360	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4914	4.39	0.61	12	0.16	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	24400	-10.25	20240627	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
12	20240730	141109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-550	5	-2.46	452855700	20577	120.59	22400	22500	21750	29100	15700	22400	22007.86	7.38	1874	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4903	4.38	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24400	-10.45	20240627	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
13	20240730	131114	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-450	5	-2.01	273325400	12354	72.40	22400	22500	21950	29100	15700	22400	22124.45	7.38	1054	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4925	4.40	0.61	12	0.06	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24400	-10.04	20240627	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
14	20240730	121105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	213296500	9628	56.42	22400	22500	22000	29100	15700	22400	22153.77	7.38	1759	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4970	4.44	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
15	20240730	111110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	198487100	8959	52.50	22400	22500	22000	29100	15700	22400	22155.05	7.38	2213	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4970	4.44	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
16	20240730	101121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	185143850	8358	48.98	22400	22500	22000	29100	15700	22400	22151.69	7.38	2380	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
17	20240730	091125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	10149700	452	2.65	22400	22500	22400	29100	15700	22400	22455.09	7.38	-203	22866	22632	22366	22132	21866	22500	22000	22	6700	100	16120	50	1	22437330	5026	4.49	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.40	N	284740	100	22 억	1656420	N	N	0	N	N
18	20240729	161059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	382533000	17064	108.70	22550	22600	22100	29100	15700	22400	22417.55	7.42	-9502	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5026	4.49	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
19	20240729	151115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	100	2	0.45	362557900	16174	103.03	22550	22600	22100	29100	15700	22400	22416.09	7.42	-8897	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5048	4.51	0.63	12	0.07	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
20	20240729	141123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	238292200	10640	67.78	22550	22600	22100	29100	15700	22400	22395.88	7.42	-6011	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5037	4.50	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
21	20240729	131119	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	148584500	6644	42.32	22550	22600	22100	29100	15700	22400	22363.71	7.42	-4021	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5004	4.47	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
22	20240729	121119	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	137334600	6140	39.11	22550	22600	22100	29100	15700	22400	22367.20	7.42	-3831	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5026	4.49	0.62	12	0.03	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
23	20240729	111107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	104673600	4680	29.81	22550	22600	22100	29100	15700	22400	22366.15	7.42	-2788	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5015	4.48	0.62	12	0.02	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
24	20240729	101105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	36579450	1641	10.45	22550	22550	22100	29100	15700	22400	22290.95	7.42	-1054	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	5015	4.48	0.62	12	0.01	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
25	20240729	091103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	18419850	828	5.27	22550	22550	22100	29100	15700	22400	22246.20	7.42	-477	22966	22682	22366	22082	21766	22825	22225	22	6700	100	16120	50	1	22437330	4981	4.45	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.38	N	284740	100	22 억	1664073	N	N	0	N	N
26	20240726	161047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	300	2	1.36	349341550	15693	34.47	22050	22650	22050	28700	15500	22100	22260.97	7.41	-2562	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
27	20240726	151059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	340911000	15316	33.64	22050	22650	22050	28700	15500	22100	22258.49	7.41	-2510	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	5004	4.47	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
28	20240726	141059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	150	2	0.68	291046850	13079	28.73	22050	22650	22050	28700	15500	22100	22252.99	7.41	-2190	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	4992	4.46	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
29	20240726	131100	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	250	2	1.13	219685700	9892	21.73	22050	22650	22050	28700	15500	22100	22208.42	7.41	-1690	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	5015	4.48	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
30	20240726	121104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	100	2	0.45	181423250	8175	17.96	22050	22300	22050	28700	15500	22100	22192.45	7.41	-833	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	4981	4.45	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
31	20240726	111105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	119324700	5380	11.82	22050	22300	22050	28700	15500	22100	22179.31	7.41	-1030	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	5004	4.47	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
32	20240726	101057	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	51332200	2316	5.09	22050	22300	22050	28700	15500	22100	22164.16	7.41	-859	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
33	20240726	091057	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	9000800	407	0.89	22050	22300	22050	28700	15500	22100	22114.99	7.41	96	23200	22650	22300	21750	21400	22475	21575	22	6600	100	15910	50	1	22437330	4959	4.43	0.61	12	0.00	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.37	N	284740	100	22 억	1663320	N	N	0	N	N
34	20240725	161054	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-750	5	-3.28	1012553800	45474	183.14	22500	22850	21950	29700	16000	22850	22266.65	7.40	3006	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4959	4.43	0.61	12	0.20	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
35	20240725	151107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-700	5	-3.06	983250800	44148	177.80	22500	22850	21950	29700	16000	22850	22271.70	7.40	2824	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4970	4.44	0.62	12	0.20	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
36	20240725	141103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-750	5	-3.28	894069250	40119	161.57	22500	22850	21950	29700	16000	22850	22285.43	7.40	3825	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4959	4.43	0.61	12	0.18	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
37	20240725	131056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-800	5	-3.50	805095850	36091	145.35	22500	22850	21950	29700	16000	22850	22307.39	7.40	4874	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4947	4.42	0.61	12	0.16	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
38	20240725	121102	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-750	5	-3.28	708524600	31718	127.74	22500	22850	21950	29700	16000	22850	22338.25	7.40	5453	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4959	4.43	0.61	12	0.14	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
39	20240725	111059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-600	5	-2.63	394237250	17485	70.42	22500	22850	22200	29700	16000	22850	22547.17	7.40	3289	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	4992	4.46	0.62	12	0.08	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
40	20240725	101052	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-200	5	-0.88	231794750	10222	41.17	22500	22850	22450	29700	16000	22850	22676.07	7.40	3829	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	5082	4.54	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
41	20240725	091048	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-200	5	-0.88	152301500	6727	27.09	22500	22750	22450	29700	16000	22850	22640.33	7.40	3894	23650	23250	22650	22250	21650	23450	22450	22	6850	100	16450	50	1	22437330	5082	4.54	0.63	12	0.03	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.37	N	284740	100	22 억	1660126	N	N	0	N	N
42	20240724	161047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	750	2	3.39	562123900	24829	196.23	22200	23050	22050	28700	15500	22100	22639.79	7.42	-7854	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5127	4.58	0.63	12	0.11	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24400	-6.35	20240627	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
43	20240724	151104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	800	2	3.62	484908750	21467	169.66	22200	23050	22050	28700	15500	22100	22588.57	7.42	-7369	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5138	4.59	0.64	12	0.10	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
44	20240724	141057	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	350	2	1.58	253243950	11328	89.53	22200	22550	22050	28700	15500	22100	22355.57	7.42	-4018	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5037	4.50	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
45	20240724	131103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	350	2	1.58	218754900	9792	77.39	22200	22550	22050	28700	15500	22100	22340.17	7.42	-3462	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5037	4.50	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
46	20240724	121101	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	350	2	1.58	160618450	7203	56.93	22200	22550	22050	28700	15500	22100	22298.83	7.42	-2239	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5037	4.50	0.62	12	0.03	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
47	20240724	111058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	300	2	1.36	125938550	5659	44.72	22200	22450	22050	28700	15500	22100	22254.56	7.42	-1555	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5026	4.49	0.62	12	0.03	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
48	20240724	101125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	250	2	1.13	85992850	3874	30.62	22200	22400	22050	28700	15500	22100	22197.43	7.42	-1016	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	5015	4.48	0.62	12	0.02	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
49	20240724	091049	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	3252850	147	1.16	22200	22200	22050	28700	15500	22100	22128.23	7.42	-107	22533	22316	22183	21966	21833	22425	22075	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.37	N	284740	100	22 억	1665727	N	N	0	N	N
50	20240723	161042	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	279430500	12600	36.69	22050	22400	22050	28700	15500	22100	22177.04	7.44	-4499	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4959	4.43	0.61	12	0.06	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
51	20240723	151108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	150	2	0.68	215376150	9713	28.29	22050	22400	22050	28700	15500	22100	22174.01	7.44	-1954	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
52	20240723	141044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	177715150	8018	23.35	22050	22400	22050	28700	15500	22100	22164.52	7.44	-1395	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
53	20240723	131040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	137619450	6205	18.07	22050	22400	22050	28700	15500	22100	22178.80	7.44	-1238	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4959	4.43	0.61	12	0.03	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
54	20240723	121049	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	122994400	5544	16.14	22050	22400	22050	28700	15500	22100	22185.14	7.44	-1143	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4959	4.43	0.61	12	0.02	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
55	20240723	111048	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	0	3	0.00	102914000	4637	13.50	22050	22400	22050	28700	15500	22100	22194.09	7.44	-1081	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4959	4.43	0.61	12	0.02	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
56	20240723	101041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	150	2	0.68	64962200	2924	8.52	22050	22400	22050	28700	15500	22100	22216.89	7.44	-756	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	4992	4.46	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
57	20240723	091054	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	200	2	0.90	13039550	587	1.71	22050	22300	22050	28700	15500	22100	22213.88	7.44	47	22933	22516	22283	21866	21633	22400	21750	22	6600	100	15910	50	1	22437330	5004	4.47	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.36	N	284740	100	22 억	1669531	N	N	2	N	N
58	20240722	161036	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-400	5	-1.78	762332000	34339	99.03	22400	22700	22050	29250	15750	22500	22200.18	7.40	-7058	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4959	4.43	0.61	12	0.15	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.32	N	284740	100	22 억	1660326	N	N	2	N	N
59	20240722	151046	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-400	5	-1.78	732646800	32996	95.15	22400	22700	22050	29250	15750	22500	22204.11	7.40	-6957	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4959	4.43	0.61	12	0.15	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
60	20240722	141053	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-350	5	-1.56	618965700	27861	80.34	22400	22700	22050	29250	15750	22500	22216.21	7.40	-6658	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4970	4.44	0.62	12	0.12	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
61	20240722	131048	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-300	5	-1.33	479581000	21564	62.19	22400	22700	22100	29250	15750	22500	22239.89	7.40	-7252	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4981	4.45	0.62	12	0.10	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
62	20240722	121044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-350	5	-1.56	412664050	18542	53.47	22400	22700	22100	29250	15750	22500	22255.64	7.40	-6228	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4970	4.44	0.62	12	0.08	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
63	20240722	111044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-250	5	-1.11	273651900	12274	35.40	22400	22700	22150	29250	15750	22500	22295.25	7.40	-4481	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	4992	4.46	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
64	20240722	101044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-150	5	-0.67	183285850	8218	23.70	22400	22700	22150	29250	15750	22500	22302.98	7.40	-3060	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	5015	4.48	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
65	20240722	091047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	0	3	0.00	7620400	340	0.98	22400	22600	22350	29250	15750	22500	22412.94	7.40	-162	22933	22716	22433	22216	21933	22750	22250	22	6750	100	16200	50	1	22437330	5048	4.51	0.63	12	0.00	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.32	N	284740	100	22 억	1660326	N	N	0	N	N
66	20240719	161018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-200	5	-0.88	774416350	34672	148.47	22500	22650	22150	29500	15900	22700	22335.21	7.39	-8766	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5048	4.51	0.63	12	0.15	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
67	20240719	151029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	755414300	33828	144.86	22500	22650	22150	29500	15900	22700	22331.04	7.39	-8689	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5060	4.52	0.63	12	0.15	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24400	-7.58	20240627	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
68	20240719	141031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	616160950	27636	118.34	22500	22600	22150	29500	15900	22700	22295.59	7.39	-6715	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5026	4.49	0.62	12	0.12	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
69	20240719	131022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-350	5	-1.54	501424300	22504	96.36	22500	22600	22150	29500	15900	22700	22281.56	7.39	-4675	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5015	4.48	0.62	12	0.10	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
70	20240719	121019	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-350	5	-1.54	410784300	18442	78.97	22500	22600	22150	29500	15900	22700	22274.39	7.39	-3547	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5015	4.48	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
71	20240719	111031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	275262450	12360	52.93	22500	22600	22150	29500	15900	22700	22270.42	7.39	-3112	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	4970	4.44	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
72	20240719	101009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-450	5	-1.98	182800450	8195	35.09	22500	22600	22150	29500	15900	22700	22306.34	7.39	-1999	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	24400	-8.81	20240627	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
73	20240719	091034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-400	5	-1.76	58471350	2623	11.23	22500	22600	22150	29500	15900	22700	22291.78	7.39	-279	23500	23100	22850	22450	22200	22975	22325	22	6800	100	16340	50	1	22437330	5004	4.47	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.32	N	284740	100	22 억	1658116	N	N	11	N	N
74	20240718	161011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-650	5	-2.78	531359900	23325	52.31	23100	23250	22600	30350	16350	23350	22780.71	7.43	-10554	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5093	4.55	0.63	12	0.10	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	24400	-6.97	20240627	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.30	N	284740	100	22 억	1667342	N	N	11	N	N
75	20240718	151021	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-750	5	-3.21	494420800	21694	48.65	23100	23250	22600	30350	16350	23350	22790.67	7.43	-9706	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5071	4.53	0.63	12	0.10	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24400	-7.38	20240627	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
76	20240718	141013	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-700	5	-3.00	426920750	18709	41.96	23100	23250	22600	30350	16350	23350	22819.00	7.43	-9171	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5082	4.54	0.63	12	0.08	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
77	20240718	131014	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-600	5	-2.57	318378250	13922	31.22	23100	23250	22650	30350	16350	23350	22868.71	7.43	-7130	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5104	4.56	0.63	12	0.06	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
78	20240718	121015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-650	5	-2.78	279777000	12225	27.42	23100	23250	22650	30350	16350	23350	22885.64	7.43	-6192	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5093	4.55	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	24400	-6.97	20240627	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
79	20240718	111022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-550	5	-2.36	209387900	9125	20.46	23100	23250	22700	30350	16350	23350	22946.62	7.43	-4853	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5116	4.57	0.63	12	0.04	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24400	-6.56	20240627	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
80	20240718	101022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-500	5	-2.14	128448600	5578	12.51	23100	23250	22850	30350	16350	23350	23027.72	7.43	-2665	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5127	4.58	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24400	-6.35	20240627	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
81	20240718	091022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-350	5	-1.50	46589200	2013	4.51	23100	23250	22950	30350	16350	23350	23144.16	7.43	-998	24050	23700	23250	22900	22450	23875	23075	22	7000	100	16810	50	1	22437330	5161	4.61	0.64	12	0.01	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	24400	-5.74	20240627	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.30	N	284740	100	22 억	1667342	N	N	41	N	N
82	20240717	161106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	50	2	0.21	1037157100	44545	146.72	22900	23600	22800	30250	16350	23300	23283.36	7.43	-18552	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5239	4.68	0.65	12	0.20	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24400	-4.30	20240627	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억	1666538	N	N	41	N	N
83	20240717	151112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	0	3	0.00	995985800	42782	140.92	22900	23600	22800	30250	16350	23300	23280.49	7.43	-17893	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5228	4.67	0.65	12	0.19	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24400	-4.51	20240627	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
84	20240717	141108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	150	2	0.64	818715300	35190	115.91	22900	23600	22800	30250	16350	23300	23265.57	7.43	-14185	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5262	4.70	0.65	12	0.16	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24400	-3.89	20240627	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
85	20240717	131106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	100	2	0.43	614165800	26479	87.22	22900	23500	22800	30250	16350	23300	23194.45	7.43	-10337	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5250	4.69	0.65	12	0.12	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24400	-4.10	20240627	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
86	20240717	121108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	50	2	0.21	482601900	20848	68.67	22900	23500	22800	30250	16350	23300	23148.59	7.43	-7340	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5239	4.68	0.65	12	0.09	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24400	-4.30	20240627	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
87	20240717	111109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	50	2	0.21	315737550	13715	45.17	22900	23400	22800	30250	16350	23300	23021.33	7.43	-5130	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5239	4.68	0.65	12	0.06	4990.00	35987.00	27900	20230828	-16.31	19710	20231006	18.47	24400	-4.30	20240627	19750	18.23	20240305	27900	-16.31	20230828	19710	18.47	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
88	20240717	101112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-400	5	-1.72	132175500	5732	18.88	22900	23250	22900	30250	16350	23300	23059.23	7.43	-3894	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5138	4.59	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
89	20240717	090904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-200	5	-0.86	7252100	315	1.04	22900	23250	22900	30250	16350	23300	23022.54	7.43	-163	23833	23566	23083	22816	22333	23700	22950	22	6950	100	16770	50	1	22437330	5183	4.63	0.64	12	0.00	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24400	-5.33	20240627	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.31	N	284740	100	22 억	1666538	N	N	53	N	N
90	20240716	161110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	550	2	2.42	698814450	30304	96.65	22700	23350	22600	29550	15950	22750	23060.04	7.45	-10884	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5228	4.67	0.65	12	0.14	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24400	-4.51	20240627	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.32	N	284740	100	22 억	1670989	N	N	53	N	N
91	20240716	151123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	450	2	1.98	652239150	28299	90.26	22700	23350	22600	29550	15950	22750	23048.13	7.45	-10287	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5205	4.65	0.64	12	0.13	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24400	-4.92	20240627	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
92	20240716	141117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	450	2	1.98	438279500	19079	60.85	22700	23300	22600	29550	15950	22750	22971.83	7.45	-6389	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5205	4.65	0.64	12	0.09	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24400	-4.92	20240627	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
93	20240716	131117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	150	2	0.66	205777000	9023	28.78	22700	22950	22600	29550	15950	22750	22805.83	7.45	-3758	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5138	4.59	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
94	20240716	121115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	200	2	0.88	142604900	6261	19.97	22700	22950	22600	29550	15950	22750	22776.70	7.45	-1726	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5149	4.60	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
95	20240716	111116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	50	2	0.22	93991000	4134	13.19	22700	22950	22600	29550	15950	22750	22736.09	7.45	-1176	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5116	4.57	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24400	-6.56	20240627	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
96	20240716	101116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	0	3	0.00	54950700	2414	7.70	22700	22950	22700	29550	15950	22750	22763.34	7.45	-931	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5104	4.56	0.63	12	0.01	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
97	20240716	091115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	50	2	0.22	12319250	541	1.73	22700	22950	22700	29550	15950	22750	22771.26	7.45	-332	23516	23132	22766	22382	22016	23325	22575	22	6800	100	16380	50	1	22437330	5116	4.57	0.63	12	0.00	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24400	-6.56	20240627	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.32	N	284740	100	22 억	1670989	N	N	72	N	N
98	20240715	161058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	200	2	0.89	717592250	31293	225.24	22500	23150	22400	29300	15800	22550	22931.40	7.45	-5865	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5104	4.56	0.63	12	0.14	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.32	N	284740	100	22 억	1670517	N	N	72	N	N
99	20240715	151106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	350	2	1.55	693151650	30222	217.53	22500	23150	22400	29300	15800	22550	22935.33	7.45	-5571	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5138	4.59	0.64	12	0.13	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
100	20240715	141103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	500	2	2.22	613132300	26744	192.50	22500	23150	22400	29300	15800	22550	22925.98	7.45	-3970	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5172	4.62	0.64	12	0.12	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	24400	-5.53	20240627	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
101	20240715	131105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	550	2	2.44	511104050	22316	160.63	22500	23150	22400	29300	15800	22550	22903.03	7.45	-2603	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5183	4.63	0.64	12	0.10	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24400	-5.33	20240627	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
102	20240715	121104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	400	2	1.77	394781750	17265	124.27	22500	23150	22400	29300	15800	22550	22866.02	7.45	-305	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5149	4.60	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
103	20240715	111104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	350	2	1.55	310395900	13588	97.80	22500	23150	22400	29300	15800	22550	22843.38	7.45	188	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5138	4.59	0.64	12	0.06	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
104	20240715	101102	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	150	2	0.67	78155600	3459	24.90	22500	22750	22400	29300	15800	22550	22594.85	7.45	-759	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5093	4.55	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	24400	-6.97	20240627	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
105	20240715	091104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	50	2	0.22	21825150	968	6.97	22500	22650	22400	29300	15800	22550	22546.64	7.45	-232	22983	22766	22483	22266	21983	22875	22375	22	6750	100	16230	50	1	22437330	5071	4.53	0.63	12	0.00	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24400	-7.38	20240627	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.32	N	284740	100	22 억	1670517	N	N	33	N	N
106	20240712	161055	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	250	2	1.12	311176150	13873	47.00	22200	22700	22200	28950	15650	22300	22430.17	7.45	567	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5060	4.52	0.63	12	0.06	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24400	-7.58	20240627	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억	1670680	N	N	33	N	N
107	20240712	151102	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	200	2	0.90	295469400	13175	44.63	22200	22700	22200	28950	15650	22300	22426.52	7.45	403	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5048	4.51	0.63	12	0.06	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
108	20240712	141105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	100	2	0.45	239060300	10659	36.11	22200	22700	22200	28950	15650	22300	22428.02	7.45	-248	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5026	4.49	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
109	20240712	131059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	50	2	0.22	209817150	9353	31.69	22200	22700	22200	28950	15650	22300	22433.14	7.45	-227	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5015	4.48	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
110	20240712	121101	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	50	2	0.22	153532350	6836	23.16	22200	22700	22200	28950	15650	22300	22459.38	7.45	-235	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5015	4.48	0.62	12	0.03	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
111	20240712	111057	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	50	2	0.22	119918100	5332	18.06	22200	22700	22200	28950	15650	22300	22490.27	7.45	95	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5015	4.48	0.62	12	0.02	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
112	20240712	101058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	100	2	0.45	92195750	4093	13.87	22200	22700	22200	28950	15650	22300	22525.23	7.45	15	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5026	4.49	0.62	12	0.02	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
113	20240712	091056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	150	2	0.67	11298600	504	1.71	22200	22650	22200	28950	15650	22300	22417.86	7.45	-123	22866	22582	22366	22082	21866	22475	21975	22	6650	100	16050	50	1	22437330	5037	4.50	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억	1670680	N	N	52	N	N
114	20240711	161051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	658613250	29418	152.33	22500	22650	22150	29100	15700	22400	22388.10	7.44	-10009	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5004	4.47	0.62	12	0.13	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	24400	-8.61	20240627	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.31	N	284740	100	22 억	1669596	N	N	52	N	N
115	20240711	151058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	250	2	1.12	619686700	27682	143.34	22500	22650	22150	29100	15700	22400	22385.91	7.44	-9377	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5082	4.54	0.63	12	0.12	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
116	20240711	141058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	100	2	0.45	494915900	22143	114.66	22500	22600	22150	29100	15700	22400	22350.90	7.44	-6770	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5048	4.51	0.63	12	0.10	4990.00	35987.00	27900	20230828	-19.35	19710	20231006	14.16	24400	-7.79	20240627	19750	13.92	20240305	27900	-19.35	20230828	19710	14.16	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
117	20240711	131056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	331240600	14865	76.97	22500	22500	22150	29100	15700	22400	22283.26	7.44	-5723	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
118	20240711	121055	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	273465700	12271	63.54	22500	22500	22150	29100	15700	22400	22285.53	7.44	-5678	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	4981	4.45	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
119	20240711	111051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	234452650	10512	54.43	22500	22500	22150	29100	15700	22400	22303.33	7.44	-5164	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	4981	4.45	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
120	20240711	101054	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	93295800	4171	21.60	22500	22500	22300	29100	15700	22400	22367.73	7.44	-1062	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5015	4.48	0.62	12	0.02	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	24400	-8.40	20240627	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
121	20240711	091051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	21542400	962	4.98	22500	22500	22350	29100	15700	22400	22393.35	7.44	-363	23166	22782	22566	22182	21966	22675	22075	22	6700	100	16120	50	1	22437330	5026	4.49	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1669596	N	N	94	N	N
122	20240710	161047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-550	5	-2.40	432966350	19278	77.66	22950	22950	22350	29800	16100	22950	22459.17	7.45	-4324	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5026	4.49	0.62	12	0.09	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1671401	N	N	94	N	N
123	20240710	151051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-550	5	-2.40	400878100	17846	71.89	22950	22950	22350	29800	16100	22950	22463.19	7.45	-3666	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5026	4.49	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
124	20240710	141051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-550	5	-2.40	368948050	16423	66.16	22950	22950	22350	29800	16100	22950	22465.33	7.45	-3759	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	24400	-8.20	20240627	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
125	20240710	131050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-500	5	-2.18	333513550	14842	59.79	22950	22950	22350	29800	16100	22950	22470.93	7.45	-3385	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5037	4.50	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
126	20240710	121048	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-500	5	-2.18	298711600	13289	53.54	22950	22950	22350	29800	16100	22950	22478.11	7.45	-2695	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5037	4.50	0.62	12	0.06	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
127	20240710	111050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-500	5	-2.18	233324650	10373	41.79	22950	22950	22350	29800	16100	22950	22493.46	7.45	-688	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5037	4.50	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
128	20240710	101045	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-500	5	-2.18	181482950	8064	32.49	22950	22950	22350	29800	16100	22950	22505.33	7.45	768	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5037	4.50	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	24400	-7.99	20240627	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
129	20240710	091051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-400	5	-1.74	36092200	1595	6.43	22950	22950	22500	29800	16100	22950	22628.34	7.45	66	23483	23216	22883	22616	22283	23250	22650	22	6850	100	16520	50	1	22437330	5060	4.52	0.63	12	0.01	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24400	-7.58	20240627	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억	1671401	N	N	63	N	N
130	20240709	161044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	567946400	24822	100.41	22950	23150	22550	29800	16100	22950	22880.77	7.42	-3998	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.11	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.30	N	284740	100	22 억	1665304	N	N	63	N	N
131	20240709	151050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	542798350	23724	95.97	22950	23150	22550	29800	16100	22950	22879.71	7.42	-3882	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5127	4.58	0.63	12	0.11	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24400	-6.35	20240627	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
132	20240709	141050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	432184400	18892	76.42	22950	23150	22550	29800	16100	22950	22876.58	7.42	-3245	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
133	20240709	131053	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	356664800	15604	63.12	22950	23150	22550	29800	16100	22950	22857.27	7.42	-1853	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5138	4.59	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
134	20240709	121054	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	265002700	11613	46.98	22950	23150	22550	29800	16100	22950	22819.49	7.42	-111	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.05	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
135	20240709	111054	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	181018600	7955	32.18	22950	23150	22550	29800	16100	22950	22755.32	7.42	-111	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
136	20240709	101050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	115086500	5073	20.52	22950	23150	22550	29800	16100	22950	22686.08	7.42	567	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5104	4.56	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
137	20240709	091047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-150	5	-0.65	8361100	366	1.48	22950	23150	22700	29800	16100	22950	22844.54	7.42	-98	23383	23166	22783	22566	22183	23275	22675	22	6850	100	16520	50	1	22437330	5116	4.57	0.63	12	0.00	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24400	-6.56	20240627	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.30	N	284740	100	22 억	1665304	N	N	87	N	N
138	20240708	161041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	350	2	1.55	561471250	24719	108.31	22550	23000	22400	29350	15850	22600	22714.16	7.40	-5119	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5149	4.60	0.64	12	0.11	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	24400	-5.94	20240627	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.31	N	284740	100	22 억	1659616	N	N	87	N	N
139	20240708	151042	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	150	2	0.66	545124000	24003	105.17	22550	23000	22400	29350	15850	22600	22710.66	7.40	-5083	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5104	4.56	0.63	12	0.11	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
140	20240708	141046	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	250	2	1.11	433861900	19131	83.83	22550	23000	22400	29350	15850	22600	22678.47	7.40	-2528	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5127	4.58	0.63	12	0.09	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	24400	-6.35	20240627	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
141	20240708	131041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	300	2	1.33	373603450	16505	72.32	22550	23000	22400	29350	15850	22600	22635.77	7.40	-1348	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5138	4.59	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
142	20240708	121043	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	300	2	1.33	298393450	13225	57.95	22550	23000	22400	29350	15850	22600	22562.83	7.40	0	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5138	4.59	0.64	12	0.06	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
143	20240708	111040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	50	2	0.22	229929300	10207	44.72	22550	23000	22400	29350	15850	22600	22526.63	7.40	782	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5082	4.54	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
144	20240708	101040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	142789800	6351	27.83	22550	23000	22400	29350	15850	22600	22483.04	7.40	350	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5060	4.52	0.63	12	0.03	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24400	-7.58	20240627	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
145	20240708	091040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	28068300	1245	5.46	22550	23000	22400	29350	15850	22600	22544.82	7.40	71	23533	23066	22833	22366	22133	22950	22250	22	6750	100	16270	50	1	22437330	5060	4.52	0.63	12	0.01	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	24400	-7.58	20240627	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.31	N	284740	100	22 억	1659616	N	N	70	N	N
146	20240705	161035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-700	5	-3.00	517420050	22737	66.61	23150	23300	22600	30250	16350	23300	22756.87	7.42	-7310	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5071	4.53	0.63	12	0.10	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24400	-7.38	20240627	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.31	N	284740	100	22 억	1664623	N	N	70	N	N
147	20240705	151039	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-700	5	-3.00	473687150	20802	60.94	23150	23300	22600	30250	16350	23300	22771.23	7.42	-6893	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5071	4.53	0.63	12	0.09	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	24400	-7.38	20240627	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
148	20240705	141041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-650	5	-2.79	409859150	17985	52.68	23150	23300	22600	30250	16350	23300	22788.94	7.42	-5568	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5082	4.54	0.63	12	0.08	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
149	20240705	131038	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-650	5	-2.79	347846100	15245	44.66	23150	23300	22600	30250	16350	23300	22817.06	7.42	-4988	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5082	4.54	0.63	12	0.07	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	24400	-7.17	20240627	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
150	20240705	121038	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-550	5	-2.36	259647800	11349	33.25	23150	23300	22700	30250	16350	23300	22878.47	7.42	-4058	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5104	4.56	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.46	19710	20231006	15.42	24400	-6.76	20240627	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
151	20240705	111035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-500	5	-2.15	210391050	9188	26.92	23150	23300	22750	30250	16350	23300	22898.46	7.42	-2792	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5116	4.57	0.63	12	0.04	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	24400	-6.56	20240627	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
152	20240705	101035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-400	5	-1.72	107256600	4669	13.68	23150	23300	22850	30250	16350	23300	22972.07	7.42	-1178	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5138	4.59	0.64	12	0.02	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	24400	-6.15	20240627	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
153	20240705	091037	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-150	5	-0.64	6114500	264	0.77	23150	23300	23100	30250	16350	23300	23160.98	7.42	-22	24133	23716	23383	22966	22633	23550	22800	22	6950	100	16770	50	1	22437330	5194	4.64	0.64	12	0.00	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	24400	-5.12	20240627	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.31	N	284740	100	22 억	1664623	N	N	7	N	N
154	20240704	161031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-400	5	-1.69	795970750	34136	125.22	23450	23800	23050	30800	16600	23700	23317.63	7.47	-13231	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5228	4.67	0.65	12	0.15	4990.00	35987.00	27900	20230828	-16.49	19710	20231006	18.21	24400	-4.51	20240627	19750	17.97	20240305	27900	-16.49	20230828	19710	18.21	20231006	0.32	N	284740	100	22 억	1677024	N	N	7	N	N
155	20240704	151035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	-250	5	-1.05	760177950	32603	119.60	23450	23800	23050	30800	16600	23700	23316.20	7.47	-12325	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5262	4.70	0.65	12	0.15	4990.00	35987.00	27900	20230828	-15.95	19710	20231006	18.98	24400	-3.89	20240627	19750	18.73	20240305	27900	-15.95	20230828	19710	18.98	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
156	20240704	141034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-200	5	-0.84	564360600	24217	88.83	23450	23800	23050	30800	16600	23700	23304.32	7.47	-7292	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5273	4.71	0.65	12	0.11	4990.00	35987.00	27900	20230828	-15.77	19710	20231006	19.23	24400	-3.69	20240627	19750	18.99	20240305	27900	-15.77	20230828	19710	19.23	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
157	20240704	131034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-600	5	-2.53	459684150	19730	72.37	23450	23800	23050	30800	16600	23700	23298.74	7.47	-6470	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5183	4.63	0.64	12	0.09	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24400	-5.33	20240627	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
158	20240704	121035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-600	5	-2.53	387081750	16586	60.84	23450	23800	23100	30800	16600	23700	23337.86	7.47	-4296	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5183	4.63	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	24400	-5.33	20240627	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
159	20240704	111033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-500	5	-2.11	321216050	13744	50.42	23450	23800	23200	30800	16600	23700	23371.37	7.47	-2360	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5205	4.65	0.64	12	0.06	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	24400	-4.92	20240627	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
160	20240704	101033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-300	5	-1.27	174410450	7439	27.29	23450	23800	23300	30800	16600	23700	23445.42	7.47	-950	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5250	4.69	0.65	12	0.03	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24400	-4.10	20240627	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
161	20240704	091035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-150	5	-0.63	28934350	1224	4.49	23450	23800	23450	30800	16600	23700	23639.17	7.47	-294	24400	24050	23550	23200	22700	24225	23375	22	7100	100	17060	50	1	22437330	5284	4.72	0.65	12	0.01	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억	1677024	N	N	9	N	N
162	20240703	161029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	100	2	0.42	639579450	27234	104.51	23650	23900	23050	30650	16550	23600	23484.59	7.47	-11853	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5318	4.75	0.66	12	0.12	4990.00	35987.00	27900	20230828	-15.05	19710	20231006	20.24	24400	-2.87	20240627	19750	20.00	20240305	27900	-15.05	20230828	19710	20.24	20231006	0.32	N	284740	100	22 억	1675444	N	N	9	N	N
163	20240703	151032	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	0	3	0.00	612870050	26104	100.17	23650	23900	23050	30650	16550	23600	23478.01	7.47	-11406	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5295	4.73	0.66	12	0.12	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	24400	-3.28	20240627	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
164	20240703	141032	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	0	3	0.00	525720150	22421	86.04	23650	23900	23050	30650	16550	23600	23447.67	7.47	-9368	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5295	4.73	0.66	12	0.10	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	24400	-3.28	20240627	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
165	20240703	131031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-50	5	-0.21	446008300	19036	73.05	23650	23900	23050	30650	16550	23600	23429.73	7.47	-7239	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5284	4.72	0.65	12	0.08	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
166	20240703	121030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-200	5	-0.85	361087250	15424	59.19	23650	23900	23050	30650	16550	23600	23410.74	7.47	-5065	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5250	4.69	0.65	12	0.07	4990.00	35987.00	27900	20230828	-16.13	19710	20231006	18.72	24400	-4.10	20240627	19750	18.48	20240305	27900	-16.13	20230828	19710	18.72	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
167	20240703	111033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-350	5	-1.48	247595350	10600	40.68	23650	23900	23050	30650	16550	23600	23358.05	7.47	-3275	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5217	4.66	0.65	12	0.05	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	24400	-4.71	20240627	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
168	20240703	101033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-450	5	-1.91	156744300	6681	25.64	23650	23900	23150	30650	16550	23600	23461.20	7.47	-2342	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5194	4.64	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	24400	-5.12	20240627	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
169	20240703	091030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	50	2	0.21	21665150	917	3.52	23650	23900	23600	30650	16550	23600	23626.12	7.47	-229	24200	23900	23700	23400	23200	24050	23550	22	7050	100	16990	50	1	22437330	5306	4.74	0.66	12	0.00	4990.00	35987.00	27900	20230828	-15.23	19710	20231006	19.99	24400	-3.07	20240627	19750	19.75	20240305	27900	-15.23	20230828	19710	19.99	20231006	0.32	N	284740	100	22 억	1675444	N	N	0	N	N
170	20240702	161027	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-200	5	-0.84	608859000	25674	87.71	23500	24000	23500	30900	16700	23800	23715.01	7.47	-135	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5295	4.73	0.66	12	0.11	4990.00	35987.00	27900	20230828	-15.41	19710	20231006	19.74	24400	-3.28	20240627	19750	19.49	20240305	27900	-15.41	20230828	19710	19.74	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
171	20240702	151029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-250	5	-1.05	575925700	24274	82.93	23500	24000	23500	30900	16700	23800	23726.03	7.47	96	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5284	4.72	0.65	12	0.11	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
172	20240702	141029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-250	5	-1.05	485593550	20435	69.81	23500	24000	23500	30900	16700	23800	23762.84	7.47	-342	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5284	4.72	0.65	12	0.09	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
173	20240702	131029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-250	5	-1.05	424990650	17863	61.03	23500	24000	23500	30900	16700	23800	23791.67	7.47	-1308	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5284	4.72	0.65	12	0.08	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
174	20240702	121029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	0	3	0.00	345901650	14524	49.62	23500	24000	23500	30900	16700	23800	23815.87	7.47	-1216	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5340	4.77	0.66	12	0.06	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	24400	-2.46	20240627	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
175	20240702	111029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	150	2	0.63	286432600	12036	41.12	23500	24000	23500	30900	16700	23800	23797.99	7.47	-763	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5374	4.80	0.67	12	0.05	4990.00	35987.00	27900	20230828	-14.16	19710	20231006	21.51	24400	-1.84	20240627	19750	21.27	20240305	27900	-14.16	20230828	19710	21.51	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
176	20240702	101028	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	150	2	0.63	175790550	7415	25.33	23500	23950	23500	30900	16700	23800	23707.42	7.47	-99	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5374	4.80	0.67	12	0.03	4990.00	35987.00	27900	20230828	-14.16	19710	20231006	21.51	24400	-1.84	20240627	19750	21.27	20240305	27900	-14.16	20230828	19710	21.51	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
177	20240702	091029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	-100	5	-0.42	4409150	187	0.64	23500	23800	23500	30900	16700	23800	23578.34	7.47	-81	24333	24066	23683	23416	23033	24125	23475	22	7100	100	17130	50	1	22437330	5318	4.75	0.66	12	0.00	4990.00	35987.00	27900	20230828	-15.05	19710	20231006	20.24	24400	-2.87	20240627	19750	20.00	20240305	27900	-15.05	20230828	19710	20.24	20231006	0.32	N	284740	100	22 억	1675162	N	N	29	N	N
178	20240701	161024	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	100	2	0.42	695097200	29271	46.33	23800	23950	23300	30800	16600	23700	23746.98	7.42	-4219	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5340	4.77	0.66	12	0.13	4990.00	35987.00	27900	20230828	-14.70	19710	20231006	20.75	24400	-2.46	20240627	19750	20.51	20240305	27900	-14.70	20230828	19710	20.75	20231006	0.30	N	284740	100	22 억	1665854	N	N	29	N	N
179	20240701	151027	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	150	2	0.63	677510150	28534	45.16	23800	23950	23300	30800	16600	23700	23744.02	7.42	-3954	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5351	4.78	0.66	12	0.13	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	24400	-2.25	20240627	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
180	20240701	141026	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	200	2	0.84	576493150	24303	38.46	23800	23950	23300	30800	16600	23700	23721.11	7.42	-2033	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5363	4.79	0.66	12	0.11	4990.00	35987.00	27900	20230828	-14.34	19710	20231006	21.26	24400	-2.05	20240627	19750	21.01	20240305	27900	-14.34	20230828	19710	21.26	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
181	20240701	131026	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	150	2	0.63	495135950	20891	33.06	23800	23950	23300	30800	16600	23700	23700.92	7.42	-1243	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5351	4.78	0.66	12	0.09	4990.00	35987.00	27900	20230828	-14.52	19710	20231006	21.00	24400	-2.25	20240627	19750	20.76	20240305	27900	-14.52	20230828	19710	21.00	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
182	20240701	121026	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	50	2	0.21	353900200	14928	23.63	23800	23950	23300	30800	16600	23700	23707.16	7.42	-668	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5329	4.76	0.66	12	0.07	4990.00	35987.00	27900	20230828	-14.87	19710	20231006	20.50	24400	-2.66	20240627	19750	20.25	20240305	27900	-14.87	20230828	19710	20.50	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
183	20240701	111023	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	0	3	0.00	234671200	9914	15.69	23800	23950	23300	30800	16600	23700	23670.56	7.42	232	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5318	4.75	0.66	12	0.04	4990.00	35987.00	27900	20230828	-15.05	19710	20231006	20.24	24400	-2.87	20240627	19750	20.00	20240305	27900	-15.05	20230828	19710	20.24	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
184	20240701	101022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-150	5	-0.63	150412950	6353	10.05	23800	23950	23300	30800	16600	23700	23675.73	7.42	562	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5284	4.72	0.65	12	0.03	4990.00	35987.00	27900	20230828	-15.59	19710	20231006	19.48	24400	-3.48	20240627	19750	19.24	20240305	27900	-15.59	20230828	19710	19.48	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N
185	20240701	091020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	200	2	0.84	28638000	1207	1.91	23800	23900	23600	30800	16600	23700	23727.55	7.42	-76	24666	24182	23866	23382	23066	24025	23225	22	7100	100	17060	50	1	22437330	5363	4.79	0.66	12	0.01	4990.00	35987.00	27900	20230828	-14.34	19710	20231006	21.26	24400	-2.05	20240627	19750	21.01	20240305	27900	-14.34	20230828	19710	21.26	20231006	0.30	N	284740	100	22 억	1665854	N	N	48	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History