KissMeData/102260/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	5	2	0.12	300369335	69540	242.08	4260	4365	4260	5590	3010	4300	4319.49	3.05	8147	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2139	6.40	0.53	12	0.14	673.00	8062.00	5770	20230821	-25.39	4075	20231031	5.64	5680	-24.21	20240326	4230	1.77	20240725	5770	-25.39	20230821	4075	5.64	20231031	1.39	N	102260	1000	496 억	1515725	N	N	48	N	N
3	20240731	150812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	0	3	0.00	291126115	67393	234.61	4260	4365	4260	5590	3010	4300	4319.83	3.05	7924	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2137	6.39	0.53	12	0.14	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4230	1.65	20240725	5770	-25.48	20230821	4075	5.52	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
4	20240731	140812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	15	2	0.35	201084045	46466	161.76	4260	4365	4260	5590	3010	4300	4327.55	3.05	2297	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2144	6.41	0.54	12	0.09	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4230	2.01	20240725	5770	-25.22	20230821	4075	5.89	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
5	20240731	130810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	25	2	0.58	186892625	43183	150.33	4260	4365	4260	5590	3010	4300	4327.92	3.05	3035	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2149	6.43	0.54	12	0.09	673.00	8062.00	5770	20230821	-25.04	4075	20231031	6.13	5680	-23.86	20240326	4230	2.25	20240725	5770	-25.04	20230821	4075	6.13	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
6	20240731	120809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	20	2	0.47	183631125	42428	147.70	4260	4365	4260	5590	3010	4300	4328.06	3.05	2957	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2147	6.42	0.54	12	0.09	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4230	2.13	20240725	5770	-25.13	20230821	4075	6.01	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
7	20240731	110811	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	10	2	0.23	178926775	41337	143.90	4260	4365	4260	5590	3010	4300	4328.49	3.05	2950	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2142	6.40	0.53	12	0.08	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4230	1.89	20240725	5770	-25.30	20230821	4075	5.77	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
8	20240731	100810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	45	2	1.05	92522765	21453	74.68	4260	4345	4260	5590	3010	4300	4312.81	3.05	-4251	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2159	6.46	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.70	4075	20231031	6.63	5680	-23.50	20240326	4230	2.72	20240725	5770	-24.70	20230821	4075	6.63	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
9	20240731	090806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-15	5	-0.35	4711550	1104	3.84	4260	4325	4260	5590	3010	4300	4267.71	3.05	-34	4370	4335	4315	4280	4260	4325	4270	497	1290	1000	3260	5	1	49689728	2129	6.37	0.53	12	0.00	673.00	8062.00	5770	20230821	-25.74	4075	20231031	5.15	5680	-24.56	20240326	4230	1.30	20240725	5770	-25.74	20230821	4075	5.15	20231031	1.39	N	102260	1000	496 억	1515725	N	N	817	N	N
10	20240730	160748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-35	5	-0.81	123960230	28726	34.33	4310	4350	4295	5630	3035	4335	4315.19	3.07	-620	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2137	6.39	0.53	12	0.06	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4230	1.65	20240725	5770	-25.48	20230821	4075	5.52	20231031	1.41	N	102260	1000	496 억	1524307	N	N	817	N	N
11	20240730	150802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-25	5	-0.58	106647045	24698	29.52	4310	4350	4300	5630	3035	4335	4317.97	3.07	-659	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2142	6.40	0.53	12	0.05	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4230	1.89	20240725	5770	-25.30	20230821	4075	5.77	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
12	20240730	140752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-20	5	-0.46	86010855	19910	23.80	4310	4350	4310	5630	3035	4335	4319.91	3.07	-1038	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2144	6.41	0.54	12	0.04	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4230	2.01	20240725	5770	-25.22	20230821	4075	5.89	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
13	20240730	130800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-20	5	-0.46	64068860	14828	17.72	4310	4350	4310	5630	3035	4335	4320.71	3.07	-511	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2144	6.41	0.54	12	0.03	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4230	2.01	20240725	5770	-25.22	20230821	4075	5.89	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
14	20240730	120752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-15	5	-0.35	58541455	13548	16.19	4310	4350	4310	5630	3035	4335	4320.94	3.07	-587	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2147	6.42	0.54	12	0.03	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4230	2.13	20240725	5770	-25.13	20230821	4075	6.01	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
15	20240730	110800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-15	5	-0.35	49936680	11558	13.81	4310	4350	4310	5630	3035	4335	4320.40	3.07	-69	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2147	6.42	0.54	12	0.02	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4230	2.13	20240725	5770	-25.13	20230821	4075	6.01	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
16	20240730	100801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-5	5	-0.12	17887780	4129	4.93	4310	4350	4310	5630	3035	4335	4332.16	3.07	-58	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2152	6.43	0.54	12	0.01	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4230	2.36	20240725	5770	-24.96	20230821	4075	6.26	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
17	20240730	090805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	15	2	0.35	2610890	605	0.72	4310	4350	4310	5630	3035	4335	4311.66	3.07	-72	4405	4370	4330	4295	4255	4387	4312	497	1295	1000	3290	5	1	49689728	2162	6.46	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.61	4075	20231031	6.75	5680	-23.42	20240326	4230	2.84	20240725	5770	-24.61	20230821	4075	6.75	20231031	1.41	N	102260	1000	496 억	1524307	N	N	62	N	N
18	20240729	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	5	2	0.12	361816810	83571	60.35	4310	4365	4290	5620	3035	4330	4329.45	3.08	-8218	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2154	6.44	0.54	12	0.17	673.00	8062.00	5770	20230821	-24.87	4075	20231031	6.38	5680	-23.68	20240326	4230	2.48	20240725	5770	-24.87	20230821	4075	6.38	20231031	1.43	N	102260	1000	496 억	1530282	N	N	62	N	N
19	20240729	150759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-10	5	-0.23	300368645	69419	50.13	4310	4365	4290	5620	3035	4330	4326.89	3.08	-6165	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2147	6.42	0.54	12	0.14	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4230	2.13	20240725	5770	-25.13	20230821	4075	6.01	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
20	20240729	140805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	0	3	0.00	264626705	61163	44.17	4310	4365	4290	5620	3035	4330	4326.58	3.08	-4472	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2152	6.43	0.54	12	0.12	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4230	2.36	20240725	5770	-24.96	20230821	4075	6.26	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
21	20240729	130805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-5	5	-0.12	194053990	44911	32.43	4310	4350	4290	5620	3035	4330	4320.86	3.08	-3993	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2149	6.43	0.54	12	0.09	673.00	8062.00	5770	20230821	-25.04	4075	20231031	6.13	5680	-23.86	20240326	4230	2.25	20240725	5770	-25.04	20230821	4075	6.13	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
22	20240729	120800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-5	5	-0.12	175664755	40660	29.36	4310	4350	4290	5620	3035	4330	4320.33	3.08	-1510	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2149	6.43	0.54	12	0.08	673.00	8062.00	5770	20230821	-25.04	4075	20231031	6.13	5680	-23.86	20240326	4230	2.25	20240725	5770	-25.04	20230821	4075	6.13	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
23	20240729	110753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	10	2	0.23	142040605	32887	23.75	4310	4350	4290	5620	3035	4330	4319.05	3.08	-585	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2157	6.45	0.54	12	0.07	673.00	8062.00	5770	20230821	-24.78	4075	20231031	6.50	5680	-23.59	20240326	4230	2.60	20240725	5770	-24.78	20230821	4075	6.50	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
24	20240729	100751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-20	5	-0.46	66909690	15544	11.22	4310	4330	4290	5620	3035	4330	4304.53	3.08	799	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2142	6.40	0.53	12	0.03	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4230	1.89	20240725	5770	-25.30	20230821	4075	5.77	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
25	20240729	090751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-30	5	-0.69	6812400	1584	1.14	4310	4310	4290	5620	3035	4330	4300.76	3.08	-559	4436	4382	4331	4277	4226	4410	4305	497	1290	1000	3290	5	1	49689728	2137	6.39	0.53	12	0.00	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4230	1.65	20240725	5770	-25.48	20230821	4075	5.52	20231031	1.43	N	102260	1000	496 억	1530282	N	N	42	N	N
26	20240726	160739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	35	2	0.81	598486410	138324	168.81	4285	4385	4280	5580	3010	4295	4326.70	3.03	26189	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2152	6.43	0.54	12	0.28	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4230	2.36	20240725	5770	-24.96	20230821	4075	6.26	20231031	1.45	N	102260	1000	496 억	1504331	N	N	42	N	N
27	20240726	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	30	2	0.70	594856970	137485	167.79	4285	4385	4280	5580	3010	4295	4326.70	3.03	26155	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2149	6.43	0.54	12	0.28	673.00	8062.00	5770	20230821	-25.04	4075	20231031	6.13	5680	-23.86	20240326	4230	2.25	20240725	5770	-25.04	20230821	4075	6.13	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
28	20240726	140748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-5	5	-0.12	546564625	126272	154.10	4285	4385	4280	5580	3010	4295	4328.47	3.03	25828	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2132	6.37	0.53	12	0.25	673.00	8062.00	5770	20230821	-25.65	4075	20231031	5.28	5680	-24.47	20240326	4230	1.42	20240725	5770	-25.65	20230821	4075	5.28	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
29	20240726	130748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	25	2	0.58	451759575	104249	127.23	4285	4385	4280	5580	3010	4295	4333.47	3.03	20613	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2147	6.42	0.54	12	0.21	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4230	2.13	20240725	5770	-25.13	20230821	4075	6.01	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
30	20240726	120751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	90	2	2.10	187182900	43249	52.78	4285	4385	4280	5580	3010	4295	4328.03	3.03	12433	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2179	6.52	0.54	12	0.09	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4230	3.66	20240725	5770	-24.00	20230821	4075	7.61	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
31	20240726	110750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	35	2	0.81	106032480	24596	30.02	4285	4350	4280	5580	3010	4295	4310.96	3.03	184	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2152	6.43	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4230	2.36	20240725	5770	-24.96	20230821	4075	6.26	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
32	20240726	100748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	10	2	0.23	44074505	10257	12.52	4285	4315	4280	5580	3010	4295	4297.02	3.03	152	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2139	6.40	0.53	12	0.02	673.00	8062.00	5770	20230821	-25.39	4075	20231031	5.64	5680	-24.21	20240326	4230	1.77	20240725	5770	-25.39	20230821	4075	5.64	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
33	20240726	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	-15	5	-0.35	1113245	260	0.32	4285	4285	4280	5580	3010	4295	4281.71	3.03	137	4391	4342	4286	4237	4181	4367	4262	497	1285	1000	3260	5	1	49689728	2127	6.36	0.53	12	0.00	673.00	8062.00	5770	20230821	-25.82	4075	20231031	5.03	5680	-24.65	20240326	4230	1.18	20240725	5770	-25.82	20230821	4075	5.03	20231031	1.45	N	102260	1000	496 억	1504331	N	N	34	N	N
34	20240725	160743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-10	5	-0.23	345840420	81006	137.68	4285	4335	4230	5590	3015	4305	4269.32	3.05	-20119	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2134	6.38	0.53	12	0.16	673.00	8062.00	5770	20230821	-25.56	4075	20231031	5.40	5680	-24.38	20240326	4230	1.54	20240725	5770	-25.56	20230821	4075	5.40	20231031	1.46	N	102260	1000	496 억	1514755	N	N	34	N	N
35	20240725	150754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-5	5	-0.12	333469480	78128	132.79	4285	4335	4230	5590	3015	4305	4268.25	3.05	-19251	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2137	6.39	0.53	12	0.16	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4230	1.65	20240725	5770	-25.48	20230821	4075	5.52	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
36	20240725	140753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	10	2	0.23	322331585	75538	128.39	4285	4335	4230	5590	3015	4305	4267.14	3.05	-17425	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2144	6.41	0.54	12	0.15	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4230	2.01	20240725	5770	-25.22	20230821	4075	5.89	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
37	20240725	130745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-20	5	-0.46	272111555	63878	108.57	4285	4295	4230	5590	3015	4305	4259.86	3.05	-19019	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2129	6.37	0.53	12	0.13	673.00	8062.00	5770	20230821	-25.74	4075	20231031	5.15	5680	-24.56	20240326	4230	1.30	20240725	5770	-25.74	20230821	4075	5.15	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
38	20240725	120751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	-25	5	-0.58	261268370	61349	104.27	4285	4295	4230	5590	3015	4305	4258.72	3.05	-17832	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2127	6.36	0.53	12	0.12	673.00	8062.00	5770	20230821	-25.82	4075	20231031	5.03	5680	-24.65	20240326	4230	1.18	20240725	5770	-25.82	20230821	4075	5.03	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
39	20240725	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-40	5	-0.93	208155810	48947	83.19	4285	4285	4230	5590	3015	4305	4252.68	3.05	-15799	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2119	6.34	0.53	12	0.10	673.00	8062.00	5770	20230821	-26.08	4075	20231031	4.66	5680	-24.91	20240326	4230	0.83	20240725	5770	-26.08	20230821	4075	4.66	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
40	20240725	100744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	-55	5	-1.28	166302630	39114	66.48	4285	4285	4230	5590	3015	4305	4251.74	3.05	-13953	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2112	6.32	0.53	12	0.08	673.00	8062.00	5770	20230821	-26.34	4075	20231031	4.29	5680	-25.18	20240326	4230	0.47	20240725	5770	-26.34	20230821	4075	4.29	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
41	20240725	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	-30	5	-0.70	15479350	3614	6.14	4285	4285	4275	5590	3015	4305	4283.16	3.05	-1309	4385	4345	4315	4275	4245	4365	4295	497	1285	1000	3270	5	1	49689728	2124	6.35	0.53	12	0.01	673.00	8062.00	5770	20230821	-25.91	4075	20231031	4.91	5680	-24.74	20240326	4265	0.23	20240723	5770	-25.91	20230821	4075	4.91	20231031	1.46	N	102260	1000	496 억	1514755	N	N	249	N	N
42	20240724	160738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	10	2	0.23	249374050	57820	102.00	4290	4355	4285	5580	3010	4295	4313.15	3.03	-3500	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2139	6.40	0.53	12	0.12	673.00	8062.00	5770	20230821	-25.39	4075	20231031	5.64	5680	-24.21	20240326	4265	0.94	20240723	5770	-25.39	20230821	4075	5.64	20231031	1.45	N	102260	1000	496 억	1507890	N	N	249	N	N
43	20240724	150750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	15	2	0.35	227282910	52686	92.95	4290	4355	4285	5580	3010	4295	4313.99	3.03	-3237	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2142	6.40	0.53	12	0.11	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4265	1.06	20240723	5770	-25.30	20230821	4075	5.77	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
44	20240724	140745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	20	2	0.47	213864950	49573	87.46	4290	4355	4285	5580	3010	4295	4314.22	3.03	-3482	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2144	6.41	0.54	12	0.10	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4265	1.17	20240723	5770	-25.22	20230821	4075	5.89	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
45	20240724	130750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	25	2	0.58	182106645	42205	74.46	4290	4355	4285	5580	3010	4295	4314.91	3.03	-2660	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2147	6.42	0.54	12	0.08	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4265	1.29	20240723	5770	-25.13	20230821	4075	6.01	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
46	20240724	120749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	25	2	0.58	176549640	40919	72.19	4290	4355	4285	5580	3010	4295	4314.71	3.03	-1813	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2147	6.42	0.54	12	0.08	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4265	1.29	20240723	5770	-25.13	20230821	4075	6.01	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
47	20240724	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	15	2	0.35	106583095	24774	43.71	4290	4345	4285	5580	3010	4295	4302.27	3.03	827	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2142	6.40	0.53	12	0.05	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4265	1.06	20240723	5770	-25.30	20230821	4075	5.77	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
48	20240724	100809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	30	2	0.70	76573195	17811	31.42	4290	4345	4285	5580	3010	4295	4299.26	3.03	1750	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2149	6.43	0.54	12	0.04	673.00	8062.00	5770	20230821	-25.04	4075	20231031	6.13	5680	-23.86	20240326	4265	1.41	20240723	5770	-25.04	20230821	4075	6.13	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
49	20240724	090741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	5	2	0.12	5744710	1338	2.36	4290	4300	4290	5580	3010	4295	4293.24	3.03	555	4355	4325	4295	4265	4235	4310	4250	497	1285	1000	3260	5	1	49689728	2137	6.39	0.53	12	0.00	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4265	0.82	20240723	5770	-25.48	20230821	4075	5.52	20231031	1.45	N	102260	1000	496 억	1507890	N	N	131	N	N
50	20240723	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-5	5	-0.12	237880930	55508	85.44	4325	4325	4265	5590	3010	4300	4285.52	3.06	-15469	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2134	6.38	0.53	12	0.11	673.00	8062.00	5770	20230821	-25.56	4075	20231031	5.40	5680	-24.38	20240326	4265	0.70	20240723	5770	-25.56	20230821	4075	5.40	20231031	1.43	N	102260	1000	496 억	1520025	N	N	131	N	N
51	20240723	150752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-15	5	-0.35	171365185	39972	61.52	4325	4325	4265	5590	3010	4300	4287.13	3.06	-12893	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2129	6.37	0.53	12	0.08	673.00	8062.00	5770	20230821	-25.74	4075	20231031	5.15	5680	-24.56	20240326	4265	0.47	20240723	5770	-25.74	20230821	4075	5.15	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
52	20240723	140739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-10	5	-0.23	139218570	32482	50.00	4325	4325	4265	5590	3010	4300	4286.02	3.06	-12458	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2132	6.37	0.53	12	0.07	673.00	8062.00	5770	20230821	-25.65	4075	20231031	5.28	5680	-24.47	20240326	4265	0.59	20240723	5770	-25.65	20230821	4075	5.28	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
53	20240723	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	-20	5	-0.47	125151020	29202	44.95	4325	4325	4265	5590	3010	4300	4285.70	3.06	-10892	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2127	6.36	0.53	12	0.06	673.00	8062.00	5770	20230821	-25.82	4075	20231031	5.03	5680	-24.65	20240326	4265	0.35	20240723	5770	-25.82	20230821	4075	5.03	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
54	20240723	120741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-30	5	-0.70	110488790	25779	39.68	4325	4325	4265	5590	3010	4300	4286.00	3.06	-8659	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2122	6.34	0.53	12	0.05	673.00	8062.00	5770	20230821	-26.00	4075	20231031	4.79	5680	-24.82	20240326	4265	0.12	20240723	5770	-26.00	20230821	4075	4.79	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
55	20240723	110743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-15	5	-0.35	68839625	16035	24.68	4325	4325	4280	5590	3010	4300	4293.09	3.06	-5490	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2129	6.37	0.53	12	0.03	673.00	8062.00	5770	20230821	-25.74	4075	20231031	5.15	5680	-24.56	20240326	4270	0.35	20240722	5770	-25.74	20230821	4075	5.15	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
56	20240723	100739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-5	5	-0.12	29065240	6759	10.40	4325	4325	4295	5590	3010	4300	4300.23	3.06	-2387	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2134	6.38	0.53	12	0.01	673.00	8062.00	5770	20230821	-25.56	4075	20231031	5.40	5680	-24.38	20240326	4270	0.59	20240722	5770	-25.56	20230821	4075	5.40	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
57	20240723	090744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	0	3	0.00	9655660	2244	3.45	4325	4325	4300	5590	3010	4300	4302.88	3.06	-240	4353	4326	4298	4271	4243	4312	4257	497	1290	1000	3260	5	1	49689728	2137	6.39	0.53	12	0.00	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4270	0.70	20240722	5770	-25.48	20230821	4075	5.52	20231031	1.43	N	102260	1000	496 억	1520025	N	N	59	N	N
58	20240722	160733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-30	5	-0.69	278819695	64923	114.74	4310	4325	4270	5620	3035	4330	4294.62	3.09	-15521	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2137	6.39	0.53	12	0.13	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4270	0.70	20240722	5770	-25.48	20230821	4075	5.52	20231031	1.42	N	102260	1000	496 억	1533120	N	N	59	N	N
59	20240722	150739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-40	5	-0.92	267581485	62306	110.11	4310	4325	4270	5620	3035	4330	4294.63	3.09	-14977	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2132	6.37	0.53	12	0.13	673.00	8062.00	5770	20230821	-25.65	4075	20231031	5.28	5680	-24.47	20240326	4270	0.47	20240722	5770	-25.65	20230821	4075	5.28	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
60	20240722	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	-45	5	-1.04	238506800	55524	98.13	4310	4325	4270	5620	3035	4330	4295.56	3.09	-14523	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2129	6.37	0.53	12	0.11	673.00	8062.00	5770	20230821	-25.74	4075	20231031	5.15	5680	-24.56	20240326	4270	0.35	20240722	5770	-25.74	20230821	4075	5.15	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
61	20240722	130739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-40	5	-0.92	218525880	50862	89.89	4310	4325	4270	5620	3035	4330	4296.45	3.09	-12670	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2132	6.37	0.53	12	0.10	673.00	8062.00	5770	20230821	-25.65	4075	20231031	5.28	5680	-24.47	20240326	4270	0.47	20240722	5770	-25.65	20230821	4075	5.28	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
62	20240722	120739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	-50	5	-1.15	178334835	41469	73.29	4310	4325	4280	5620	3035	4330	4300.44	3.09	-10050	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2127	6.36	0.53	12	0.08	673.00	8062.00	5770	20230821	-25.82	4075	20231031	5.03	5680	-24.65	20240326	4280	0.00	20240722	5770	-25.82	20230821	4075	5.03	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
63	20240722	110734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-30	5	-0.69	119443470	27745	49.03	4310	4325	4295	5620	3035	4330	4305.04	3.09	-7286	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2137	6.39	0.53	12	0.06	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4295	0.12	20240722	5770	-25.48	20230821	4075	5.52	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
64	20240722	100738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-30	5	-0.69	87683725	20363	35.99	4310	4325	4295	5620	3035	4330	4306.03	3.09	-3829	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2137	6.39	0.53	12	0.04	673.00	8062.00	5770	20230821	-25.48	4075	20231031	5.52	5680	-24.30	20240326	4295	0.12	20240722	5770	-25.48	20230821	4075	5.52	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
65	20240722	090738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-10	5	-0.23	3138880	728	1.29	4310	4325	4310	5620	3035	4330	4311.62	3.09	-43	4426	4377	4341	4292	4256	4372	4287	497	1290	1000	3290	5	1	49689728	2147	6.42	0.54	12	0.00	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4305	0.35	20240118	5770	-25.13	20230821	4075	6.01	20231031	1.42	N	102260	1000	496 억	1533120	N	N	121	N	N
66	20240719	160720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-20	5	-0.46	244713300	56583	83.18	4330	4390	4305	5650	3045	4350	4324.85	3.11	-8937	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2152	6.43	0.54	12	0.11	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4305	0.58	20240719	5770	-24.96	20230821	4075	6.26	20231031	1.39	N	102260	1000	496 억	1543203	N	N	121	N	N
67	20240719	150726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-30	5	-0.69	219169460	50673	74.49	4330	4390	4305	5650	3045	4350	4325.17	3.11	-8414	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2147	6.42	0.54	12	0.10	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4305	0.35	20240719	5770	-25.13	20230821	4075	6.01	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
68	20240719	140730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-35	5	-0.80	204342535	47243	69.45	4330	4390	4305	5650	3045	4350	4325.35	3.11	-9969	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2144	6.41	0.54	12	0.10	673.00	8062.00	5770	20230821	-25.22	4075	20231031	5.89	5680	-24.03	20240326	4305	0.23	20240719	5770	-25.22	20230821	4075	5.89	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
69	20240719	130722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-30	5	-0.69	188497690	43574	64.06	4330	4390	4305	5650	3045	4350	4325.92	3.11	-9647	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2147	6.42	0.54	12	0.09	673.00	8062.00	5770	20230821	-25.13	4075	20231031	6.01	5680	-23.94	20240326	4305	0.35	20240719	5770	-25.13	20230821	4075	6.01	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
70	20240719	120722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-40	5	-0.92	161850610	37399	54.98	4330	4390	4305	5650	3045	4350	4327.67	3.11	-8154	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2142	6.40	0.53	12	0.08	673.00	8062.00	5770	20230821	-25.30	4075	20231031	5.77	5680	-24.12	20240326	4305	0.12	20240719	5770	-25.30	20230821	4075	5.77	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
71	20240719	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-20	5	-0.46	79657010	18367	27.00	4330	4390	4325	5650	3045	4350	4336.96	3.11	-4208	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2152	6.43	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.96	4075	20231031	6.26	5680	-23.77	20240326	4305	0.58	20240118	5770	-24.96	20230821	4075	6.26	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
72	20240719	100636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	-10	5	-0.23	68129130	15706	23.09	4330	4390	4325	5650	3045	4350	4337.78	3.11	-3431	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2157	6.45	0.54	12	0.03	673.00	8062.00	5770	20230821	-24.78	4075	20231031	6.50	5680	-23.59	20240326	4305	0.81	20240118	5770	-24.78	20230821	4075	6.50	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
73	20240719	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	20	2	0.46	24430685	5629	8.27	4330	4390	4325	5650	3045	4350	4340.15	3.11	-580	4386	4367	4351	4332	4316	4360	4325	497	1300	1000	3300	5	1	49689728	2171	6.49	0.54	12	0.01	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.39	N	102260	1000	496 억	1543203	N	N	37	N	N
74	20240718	160714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-25	5	-0.57	295951595	68025	154.15	4370	4370	4335	5680	3065	4375	4350.63	3.13	-11172	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2162	6.46	0.54	12	0.14	673.00	8062.00	5770	20230821	-24.61	4075	20231031	6.75	5680	-23.42	20240326	4305	1.05	20240118	5770	-24.61	20230821	4075	6.75	20231031	1.37	N	102260	1000	496 억	1554819	N	N	37	N	N
75	20240718	150722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-20	5	-0.46	274249020	63036	142.84	4370	4370	4335	5680	3065	4375	4350.67	3.13	-10593	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2164	6.47	0.54	12	0.13	673.00	8062.00	5770	20230821	-24.52	4075	20231031	6.87	5680	-23.33	20240326	4305	1.16	20240118	5770	-24.52	20230821	4075	6.87	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
76	20240718	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-20	5	-0.46	240827625	55353	125.43	4370	4370	4335	5680	3065	4375	4350.76	3.13	-9269	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2164	6.47	0.54	12	0.11	673.00	8062.00	5770	20230821	-24.52	4075	20231031	6.87	5680	-23.33	20240326	4305	1.16	20240118	5770	-24.52	20230821	4075	6.87	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
77	20240718	130717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	-30	5	-0.69	222653675	51177	115.97	4370	4370	4335	5680	3065	4375	4350.66	3.13	-9107	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2159	6.46	0.54	12	0.10	673.00	8062.00	5770	20230821	-24.70	4075	20231031	6.63	5680	-23.50	20240326	4305	0.93	20240118	5770	-24.70	20230821	4075	6.63	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
78	20240718	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-15	5	-0.34	198274575	45573	103.27	4370	4370	4335	5680	3065	4375	4350.70	3.13	-7952	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2166	6.48	0.54	12	0.09	673.00	8062.00	5770	20230821	-24.44	4075	20231031	6.99	5680	-23.24	20240326	4305	1.28	20240118	5770	-24.44	20230821	4075	6.99	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
79	20240718	110723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-10	5	-0.23	137591115	31614	71.64	4370	4370	4345	5680	3065	4375	4352.22	3.13	-6084	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2169	6.49	0.54	12	0.06	673.00	8062.00	5770	20230821	-24.35	4075	20231031	7.12	5680	-23.15	20240326	4305	1.39	20240118	5770	-24.35	20230821	4075	7.12	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
80	20240718	100725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-20	5	-0.46	104780670	24076	54.56	4370	4370	4345	5680	3065	4375	4352.08	3.13	-4267	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2164	6.47	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.52	4075	20231031	6.87	5680	-23.33	20240326	4305	1.16	20240118	5770	-24.52	20230821	4075	6.87	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
81	20240718	090724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-5	5	-0.11	10551555	2422	5.49	4370	4370	4350	5680	3065	4375	4356.55	3.13	-1204	4401	4387	4376	4362	4351	4395	4370	497	1305	1000	3320	5	1	49689728	2171	6.49	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.37	N	102260	1000	496 억	1554819	N	N	29	N	N
82	20240717	160754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	5	2	0.11	193094905	44119	51.99	4365	4390	4365	5680	3060	4370	4376.68	3.13	-7748	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2174	6.50	0.54	12	0.09	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.37	N	102260	1000	496 억	1557519	N	N	29	N	N
83	20240717	150757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	10	2	0.23	184442800	42142	49.66	4365	4390	4365	5680	3060	4370	4376.70	3.13	-7480	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2176	6.51	0.54	12	0.08	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
84	20240717	140754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	10	2	0.23	154339155	35264	41.56	4365	4390	4365	5680	3060	4370	4376.68	3.13	-6798	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2176	6.51	0.54	12	0.07	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
85	20240717	130754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	10	2	0.23	125103385	28587	33.69	4365	4390	4365	5680	3060	4370	4376.23	3.13	-5199	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2176	6.51	0.54	12	0.06	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
86	20240717	120755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	15	2	0.34	71879980	16423	19.35	4365	4390	4365	5680	3060	4370	4376.79	3.13	-2977	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2179	6.52	0.54	12	0.03	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
87	20240717	110754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	15	2	0.34	33047655	7550	8.90	4365	4390	4365	5680	3060	4370	4377.17	3.13	-1612	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2179	6.52	0.54	12	0.02	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
88	20240717	100754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	0	3	0.00	11793785	2694	3.17	4365	4390	4365	5680	3060	4370	4377.80	3.13	-610	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2171	6.49	0.54	12	0.01	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
89	20240717	090624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	15	2	0.34	510730	117	0.14	4365	4385	4365	5680	3060	4370	4365.21	3.13	-16	4433	4401	4368	4336	4303	4385	4320	497	1310	1000	3320	5	1	49689728	2179	6.52	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.37	N	102260	1000	496 억	1557519	N	N	11	N	N
90	20240716	160756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-10	5	-0.23	368397300	84484	194.91	4400	4400	4335	5690	3070	4380	4360.56	3.18	-21408	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2171	6.49	0.54	12	0.17	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.41	N	102260	1000	496 억	1580589	N	N	11	N	N
91	20240716	150804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-15	5	-0.34	350873585	80470	185.65	4400	4400	4335	5690	3070	4380	4360.30	3.18	-20085	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2169	6.49	0.54	12	0.16	673.00	8062.00	5770	20230821	-24.35	4075	20231031	7.12	5680	-23.15	20240326	4305	1.39	20240118	5770	-24.35	20230821	4075	7.12	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
92	20240716	140800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-10	5	-0.23	313006930	71799	165.65	4400	4400	4335	5690	3070	4380	4359.49	3.18	-17372	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2171	6.49	0.54	12	0.14	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
93	20240716	130801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	-25	5	-0.57	274823755	63055	145.47	4400	4400	4335	5690	3070	4380	4358.48	3.18	-14292	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2164	6.47	0.54	12	0.13	673.00	8062.00	5770	20230821	-24.52	4075	20231031	6.87	5680	-23.33	20240326	4305	1.16	20240118	5770	-24.52	20230821	4075	6.87	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
94	20240716	120759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-20	5	-0.46	165130315	37819	87.25	4400	4400	4345	5690	3070	4380	4366.33	3.18	-9917	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2166	6.48	0.54	12	0.08	673.00	8062.00	5770	20230821	-24.44	4075	20231031	6.99	5680	-23.24	20240326	4305	1.28	20240118	5770	-24.44	20230821	4075	6.99	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
95	20240716	110759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-15	5	-0.34	93654440	21410	49.39	4400	4400	4365	5690	3070	4380	4374.33	3.18	-6148	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2169	6.49	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.35	4075	20231031	7.12	5680	-23.15	20240326	4305	1.39	20240118	5770	-24.35	20230821	4075	7.12	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
96	20240716	100801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	-10	5	-0.23	61732220	14101	32.53	4400	4400	4365	5690	3070	4380	4377.86	3.18	-3239	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2171	6.49	0.54	12	0.03	673.00	8062.00	5770	20230821	-24.26	4075	20231031	7.24	5680	-23.06	20240326	4305	1.51	20240118	5770	-24.26	20230821	4075	7.24	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
97	20240716	090758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-5	5	-0.11	17845925	4065	9.38	4400	4400	4375	5690	3070	4380	4390.14	3.18	-646	4416	4397	4381	4362	4346	4397	4362	497	1310	1000	3320	5	1	49689728	2174	6.50	0.54	12	0.01	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.41	N	102260	1000	496 억	1580589	N	N	0	N	N
98	20240715	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-5	5	-0.11	189516145	43331	61.45	4380	4400	4365	5700	3070	4385	4373.68	3.19	-9646	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.09	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
99	20240715	150752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-5	5	-0.11	177952015	40691	57.70	4380	4400	4365	5700	3070	4385	4373.25	3.19	-9093	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.08	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
100	20240715	140751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-5	5	-0.11	141406965	32331	45.85	4380	4400	4365	5700	3070	4385	4373.73	3.19	-8258	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.07	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
101	20240715	130752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-5	5	-0.11	130119595	29751	42.19	4380	4400	4365	5700	3070	4385	4373.62	3.19	-7556	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.06	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
102	20240715	120751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-10	5	-0.23	106701145	24398	34.60	4380	4400	4365	5700	3070	4385	4373.35	3.19	-5853	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2174	6.50	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
103	20240715	110750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-10	5	-0.23	99996750	22866	32.43	4380	4400	4365	5700	3070	4385	4373.16	3.19	-4776	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2174	6.50	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
104	20240715	100750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-10	5	-0.23	81169625	18565	26.33	4380	4385	4365	5700	3070	4385	4372.18	3.19	-2982	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2174	6.50	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
105	20240715	090752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-10	5	-0.23	1427340	326	0.46	4380	4380	4375	5700	3070	4385	4378.24	3.19	-259	4438	4411	4383	4356	4328	4397	4342	497	1315	1000	3330	5	1	49689728	2174	6.50	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.18	4075	20231031	7.36	5680	-22.98	20240326	4305	1.63	20240118	5770	-24.18	20230821	4075	7.36	20231031	1.40	N	102260	1000	496 억	1586988	N	N	0	N	N
106	20240712	160744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-5	5	-0.11	308213490	70500	208.85	4410	4410	4355	5700	3075	4390	4371.82	3.20	-20021	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2179	6.52	0.54	12	0.14	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
107	20240712	150750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-30	5	-0.68	269798925	61698	182.78	4410	4410	4355	5700	3075	4390	4372.90	3.20	-14526	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2166	6.48	0.54	12	0.12	673.00	8062.00	5770	20230821	-24.44	4075	20231031	6.99	5680	-23.24	20240326	4305	1.28	20240118	5770	-24.44	20230821	4075	6.99	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
108	20240712	140753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-25	5	-0.57	181984425	41570	123.15	4410	4410	4355	5700	3075	4390	4377.78	3.20	-4497	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2169	6.49	0.54	12	0.08	673.00	8062.00	5770	20230821	-24.35	4075	20231031	7.12	5680	-23.15	20240326	4305	1.39	20240118	5770	-24.35	20230821	4075	7.12	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
109	20240712	130747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	85494290	19476	57.70	4410	4410	4375	5700	3075	4390	4389.73	3.20	-2507	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
110	20240712	120749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-5	5	-0.11	52382345	11914	35.29	4410	4410	4385	5700	3075	4390	4396.71	3.20	-1482	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2179	6.52	0.54	12	0.02	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
111	20240712	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	5	2	0.11	43978765	10000	29.62	4410	4410	4390	5700	3075	4390	4397.88	3.20	-1244	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2184	6.53	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
112	20240712	100749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	10	2	0.23	30719890	6986	20.70	4410	4410	4390	5700	3075	4390	4397.35	3.20	-255	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2186	6.54	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
113	20240712	090745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	20	2	0.46	2831010	642	1.90	4410	4410	4395	5700	3075	4390	4409.67	3.20	-8	4416	4402	4386	4372	4356	4410	4380	497	1310	1000	3330	5	1	49689728	2191	6.55	0.55	12	0.00	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	1.41	N	102260	1000	496 억	1591166	N	N	89	N	N
114	20240711	160742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	147875190	33729	91.46	4380	4400	4370	5700	3075	4390	4384.19	3.22	-6853	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2181	6.52	0.54	12	0.07	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.41	N	102260	1000	496 억	1598962	N	N	89	N	N
115	20240711	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	136936085	31234	84.70	4380	4400	4370	5700	3075	4390	4384.20	3.22	-5222	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.06	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
116	20240711	140747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	96514245	22008	59.68	4380	4400	4370	5700	3075	4390	4385.42	3.22	-1458	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.04	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
117	20240711	130745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	86986590	19835	53.79	4380	4400	4370	5700	3075	4390	4385.51	3.22	-2119	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2181	6.52	0.54	12	0.04	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
118	20240711	120745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	5	2	0.11	63511415	14488	39.29	4380	4400	4370	5700	3075	4390	4383.73	3.22	-1866	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2184	6.53	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
119	20240711	110743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-10	5	-0.23	47383630	10810	29.31	4380	4400	4370	5700	3075	4390	4383.31	3.22	-1513	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2176	6.51	0.54	12	0.02	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
120	20240711	100744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	5	2	0.11	22356010	5104	13.84	4380	4400	4370	5700	3075	4390	4380.10	3.22	257	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2184	6.53	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
121	20240711	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	0	3	0.00	9447485	2158	5.85	4380	4390	4370	5700	3075	4390	4377.89	3.22	311	4420	4405	4390	4375	4360	4405	4375	497	1310	1000	3330	5	1	49689728	2181	6.52	0.54	12	0.00	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.41	N	102260	1000	496 억	1598962	N	N	47	N	N
122	20240710	160741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-5	5	-0.11	161609225	36869	106.25	4390	4405	4375	5710	3080	4395	4383.34	3.23	-4532	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.07	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.41	N	102260	1000	496 억	1604658	N	N	47	N	N
123	20240710	150743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-10	5	-0.23	116753570	26627	76.73	4390	4405	4375	5710	3080	4395	4384.78	3.23	-2497	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2179	6.52	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
124	20240710	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-10	5	-0.23	102184315	23305	67.16	4390	4405	4375	5710	3080	4395	4384.65	3.23	-1663	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2179	6.52	0.54	12	0.05	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
125	20240710	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-15	5	-0.34	51099145	11648	33.57	4390	4405	4375	5710	3080	4395	4386.95	3.23	153	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2176	6.51	0.54	12	0.02	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
126	20240710	120741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-10	5	-0.23	43939055	10016	28.86	4390	4405	4375	5710	3080	4395	4386.89	3.23	-259	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2179	6.52	0.54	12	0.02	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
127	20240710	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	0	3	0.00	28359630	6464	18.63	4390	4405	4375	5710	3080	4395	4387.32	3.23	-327	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
128	20240710	100737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-5	5	-0.11	22967820	5236	15.09	4390	4405	4375	5710	3080	4395	4386.52	3.23	-766	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.01	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
129	20240710	090742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-15	5	-0.34	9237940	2109	6.08	4390	4395	4375	5710	3080	4395	4380.25	3.23	-712	4428	4411	4393	4376	4358	4402	4367	497	1315	1000	3340	5	1	49689728	2176	6.51	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.41	N	102260	1000	496 억	1604658	N	N	94	N	N
130	20240709	160738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	152318380	34700	143.57	4400	4410	4375	5720	3080	4400	4389.58	3.24	-4018	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.07	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1609052	N	N	94	N	N
131	20240709	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	146299695	33328	137.90	4400	4410	4375	5720	3080	4400	4389.69	3.24	-4019	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.07	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
132	20240709	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-10	5	-0.23	111826760	25467	105.37	4400	4410	4380	5720	3080	4400	4391.05	3.24	-4189	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.05	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
133	20240709	130743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	73741135	16792	69.48	4400	4410	4380	5720	3080	4400	4391.44	3.24	-2877	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
134	20240709	120744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-10	5	-0.23	64052550	14584	60.34	4400	4410	4380	5720	3080	4400	4391.97	3.24	-2426	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.03	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
135	20240709	110745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	0	3	0.00	50727470	11551	47.79	4400	4410	4380	5720	3080	4400	4391.61	3.24	-1924	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
136	20240709	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	42271980	9629	39.84	4400	4410	4380	5720	3080	4400	4390.07	3.24	-1448	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
137	20240709	090740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	0	3	0.00	17764840	4051	16.76	4400	4400	4380	5720	3080	4400	4385.30	3.24	-135	4473	4436	4403	4366	4333	4420	4350	497	1320	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1609052	N	N	79	N	N
138	20240708	160735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	0	3	0.00	105869230	24129	41.08	4440	4440	4370	5720	3080	4400	4387.63	3.24	-363	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.05	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1608184	N	N	79	N	N
139	20240708	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-10	5	-0.23	103732970	23643	40.25	4440	4440	4370	5720	3080	4400	4387.47	3.24	-285	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.05	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
140	20240708	140739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	86081550	19622	33.40	4440	4440	4370	5720	3080	4400	4386.99	3.24	156	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
141	20240708	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	80905100	18446	31.40	4440	4440	4370	5720	3080	4400	4386.05	3.24	258	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
142	20240708	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	70253040	16017	27.27	4440	4440	4370	5720	3080	4400	4386.15	3.24	563	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
143	20240708	110734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-10	5	-0.23	62485460	14247	24.25	4440	4440	4370	5720	3080	4400	4385.87	3.24	1404	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2181	6.52	0.54	12	0.03	673.00	8062.00	5770	20230821	-23.92	4075	20231031	7.73	5680	-22.71	20240326	4305	1.97	20240118	5770	-23.92	20230821	4075	7.73	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
144	20240708	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	5	2	0.11	53335945	12167	20.71	4440	4440	4370	5720	3080	4400	4383.66	3.24	2077	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2189	6.55	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
145	20240708	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-20	5	-0.45	9014620	2049	3.49	4440	4440	4380	5720	3080	4400	4399.52	3.24	632	4456	4427	4406	4377	4356	4417	4367	497	1320	1000	3340	5	1	49689728	2176	6.51	0.54	12	0.00	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	1.42	N	102260	1000	496 억	1608184	N	N	446	N	N
146	20240705	160732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	258755200	58741	266.56	4435	4435	4385	5720	3085	4405	4405.02	3.24	-1638	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.12	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	446	N	N
147	20240705	150734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	251245220	57033	258.81	4435	4435	4385	5720	3085	4405	4405.26	3.24	-1376	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.11	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
148	20240705	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	245902560	55817	253.29	4435	4435	4385	5720	3085	4405	4405.51	3.24	-1313	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.11	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
149	20240705	130734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	214662145	48705	221.01	4435	4435	4390	5720	3085	4405	4407.39	3.24	-1295	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.10	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
150	20240705	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	206905045	46942	213.01	4435	4435	4390	5720	3085	4405	4407.67	3.24	-1217	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.09	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
151	20240705	110731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	15	2	0.34	128612840	29157	132.31	4435	4435	4390	5720	3085	4405	4411.05	3.24	-1443	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2196	6.57	0.55	12	0.06	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
152	20240705	100732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	20	2	0.45	26235390	5942	26.96	4435	4435	4390	5720	3085	4405	4415.25	3.24	-2348	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2199	6.58	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
153	20240705	090733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-5	5	-0.11	542545	123	0.56	4435	4435	4390	5720	3085	4405	4410.93	3.24	61	4448	4426	4403	4381	4358	4437	4392	497	1315	1000	3340	5	1	49689728	2186	6.54	0.55	12	0.00	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	1.42	N	102260	1000	496 억	1610334	N	N	111	N	N
154	20240704	160729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-10	5	-0.23	96761815	21981	32.07	4400	4425	4380	5730	3095	4415	4402.06	3.24	-2225	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2189	6.55	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1612328	N	N	111	N	N
155	20240704	150732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-5	5	-0.11	84643475	19230	28.06	4400	4425	4380	5730	3095	4415	4401.64	3.24	-2437	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2191	6.55	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
156	20240704	140731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-10	5	-0.23	64406525	14640	21.36	4400	4425	4380	5730	3095	4415	4399.35	3.24	-2193	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2189	6.55	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
157	20240704	130732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	0	3	0.00	61917460	14075	20.54	4400	4425	4380	5730	3095	4415	4399.11	3.24	-2189	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2194	6.56	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
158	20240704	120731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-10	5	-0.23	47487245	10793	15.75	4400	4425	4385	5730	3095	4415	4399.82	3.24	-2044	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2189	6.55	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
159	20240704	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-10	5	-0.23	24823780	5634	8.22	4400	4425	4395	5730	3095	4415	4406.07	3.24	-1883	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2189	6.55	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
160	20240704	100730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-10	5	-0.23	14647750	3324	4.85	4400	4425	4395	5730	3095	4415	4406.66	3.24	-933	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2189	6.55	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
161	20240704	090731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	10	2	0.23	2490565	566	0.83	4400	4425	4395	5730	3095	4415	4400.29	3.24	-70	4525	4470	4410	4355	4295	4440	4325	497	1315	1000	3350	5	1	49689728	2199	6.58	0.55	12	0.00	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.42	N	102260	1000	496 억	1612328	N	N	60	N	N
162	20240703	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-10	5	-0.23	295041655	67182	174.25	4435	4465	4350	5750	3100	4425	4391.51	3.25	-3202	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2194	6.56	0.55	12	0.14	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.44	N	102260	1000	496 억	1614838	N	N	60	N	N
163	20240703	150729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-30	5	-0.68	286005960	65133	168.94	4435	4465	4350	5750	3100	4425	4391.11	3.25	-2533	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2184	6.53	0.55	12	0.13	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
164	20240703	140730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-40	5	-0.90	265825115	60543	157.03	4435	4465	4350	5750	3100	4425	4390.68	3.25	-843	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2179	6.52	0.54	12	0.12	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
165	20240703	130729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-40	5	-0.90	229314840	52218	135.44	4435	4465	4350	5750	3100	4425	4391.49	3.25	690	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2179	6.52	0.54	12	0.11	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
166	20240703	120728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-10	5	-0.23	69239140	15682	40.67	4435	4465	4395	5750	3100	4425	4415.20	3.25	-1441	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2194	6.56	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
167	20240703	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-10	5	-0.23	65971365	14941	38.75	4435	4465	4395	5750	3100	4425	4415.46	3.25	-1087	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2194	6.56	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
168	20240703	100731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-5	5	-0.11	32699275	7386	19.16	4435	4465	4410	5750	3100	4425	4427.20	3.25	-242	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2196	6.57	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
169	20240703	090728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	30	2	0.68	4672735	1053	2.73	4435	4465	4435	5750	3100	4425	4437.55	3.25	-53	4461	4442	4421	4402	4381	4452	4412	497	1325	1000	3360	5	1	49689728	2214	6.62	0.55	12	0.00	673.00	8062.00	5770	20230821	-22.79	4075	20231031	9.33	5680	-21.57	20240326	4305	3.48	20240118	5770	-22.79	20230821	4075	9.33	20231031	1.44	N	102260	1000	496 억	1614838	N	N	146	N	N
170	20240702	160726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-15	5	-0.34	164147960	37186	81.79	4420	4440	4400	5770	3110	4440	4414.24	3.26	-6139	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2199	6.58	0.55	12	0.07	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.43	N	102260	1000	496 억	1620227	N	N	146	N	N
171	20240702	150727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-25	5	-0.56	134187800	30407	66.88	4420	4440	4400	5770	3110	4440	4413.06	3.26	-5624	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2194	6.56	0.55	12	0.06	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
172	20240702	140728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-20	5	-0.45	104015580	23561	51.82	4420	4440	4400	5770	3110	4440	4414.74	3.26	-5809	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2196	6.57	0.55	12	0.05	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
173	20240702	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-15	5	-0.34	89216660	20213	44.46	4420	4440	4400	5770	3110	4440	4413.83	3.26	-4731	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2199	6.58	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
174	20240702	120728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-20	5	-0.45	81475640	18463	40.61	4420	4440	4400	5770	3110	4440	4412.91	3.26	-4759	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2196	6.57	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
175	20240702	110727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-15	5	-0.34	77409190	17544	38.59	4420	4440	4400	5770	3110	4440	4412.29	3.26	-4972	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2199	6.58	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
176	20240702	100727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-30	5	-0.68	43771875	9911	21.80	4420	4440	4405	5770	3110	4440	4416.49	3.26	-4753	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2191	6.55	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
177	20240702	090728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	0	3	0.00	14700940	3326	7.32	4420	4440	4420	5770	3110	4440	4420.01	3.26	-157	4510	4475	4445	4410	4380	4472	4407	497	1330	1000	3370	5	1	49689728	2206	6.60	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	1.43	N	102260	1000	496 억	1620227	N	N	112	N	N
178	20240701	160725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-5	5	-0.11	200973710	45363	48.46	4440	4480	4415	5770	3115	4445	4430.34	3.26	-1819	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2206	6.60	0.55	12	0.09	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	1.46	N	102260	1000	496 억	1621526	N	N	112	N	N
179	20240701	150726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	0	3	0.00	174257470	39343	42.03	4440	4480	4415	5770	3115	4445	4429.19	3.26	-1823	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2209	6.60	0.55	12	0.08	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
180	20240701	140725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-5	5	-0.11	123091895	27787	29.68	4440	4480	4415	5770	3115	4445	4429.84	3.26	-2356	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2206	6.60	0.55	12	0.06	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
181	20240701	130725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	0	3	0.00	114077370	25755	27.51	4440	4480	4415	5770	3115	4445	4429.33	3.26	-2151	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2209	6.60	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
182	20240701	120726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-10	5	-0.22	109944865	24824	26.52	4440	4480	4415	5770	3115	4445	4428.97	3.26	-1995	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2204	6.59	0.55	12	0.05	673.00	8062.00	5770	20230821	-23.14	4075	20231031	8.83	5680	-21.92	20240326	4305	3.02	20240118	5770	-23.14	20230821	4075	8.83	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
183	20240701	110724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-20	5	-0.45	97872050	22099	23.61	4440	4480	4415	5770	3115	4445	4428.80	3.26	-2488	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2199	6.58	0.55	12	0.04	673.00	8062.00	5770	20230821	-23.31	4075	20231031	8.59	5680	-22.10	20240326	4305	2.79	20240118	5770	-23.31	20230821	4075	8.59	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
184	20240701	100723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-5	5	-0.11	76339045	17235	18.41	4440	4480	4415	5770	3115	4445	4429.30	3.26	-2149	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2206	6.60	0.55	12	0.03	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N
185	20240701	090722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-10	5	-0.22	40131730	9057	9.67	4440	4480	4415	5770	3115	4445	4431.02	3.26	-282	4538	4491	4453	4406	4368	4515	4430	497	1325	1000	3370	5	1	49689728	2204	6.59	0.55	12	0.02	673.00	8062.00	5770	20230821	-23.14	4075	20231031	8.83	5680	-21.92	20240326	4305	3.02	20240118	5770	-23.14	20230821	4075	8.83	20231031	1.46	N	102260	1000	496 억	1621526	N	N	215	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History