KissMeData/020120/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160341	57	100.00	KOSPI		서비스업	N	N	N	N	N	3840	-10	5	-0.26	123335215	32203	42.45	3805	3880	3800	5000	2695	3850	3828.92	0.87	-2008	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1423	-4.11	0.68	12	0.09	-934.00	5626.00	7680	20240124	-50.00	3705	20240725	3.64	7680	-50.00	20240124	3705	3.64	20240725	7680	-50.00	20240124	3705	3.64	20240725	1.58	N	020120	500	185 억	322789	N	N	413	N	N
3	20240731	150342	57	100.00	KOSPI		서비스업	N	N	N	N	N	3855	5	2	0.13	103702095	27092	35.71	3805	3880	3800	5000	2695	3850	3827.78	0.87	-2280	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1429	-4.13	0.69	12	0.07	-934.00	5626.00	7680	20240124	-49.80	3705	20240725	4.05	7680	-49.80	20240124	3705	4.05	20240725	7680	-49.80	20240124	3705	4.05	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
4	20240731	140345	57	100.00	KOSPI		서비스업	N	N	N	N	N	3840	-10	5	-0.26	90109680	23548	31.04	3805	3880	3800	5000	2695	3850	3826.64	0.87	-2265	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1423	-4.11	0.68	12	0.06	-934.00	5626.00	7680	20240124	-50.00	3705	20240725	3.64	7680	-50.00	20240124	3705	3.64	20240725	7680	-50.00	20240124	3705	3.64	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
5	20240731	130343	57	100.00	KOSPI		서비스업	N	N	N	N	N	3840	-10	5	-0.26	77687970	20311	26.77	3805	3880	3800	5000	2695	3850	3824.92	0.87	-2903	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1423	-4.11	0.68	12	0.05	-934.00	5626.00	7680	20240124	-50.00	3705	20240725	3.64	7680	-50.00	20240124	3705	3.64	20240725	7680	-50.00	20240124	3705	3.64	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
6	20240731	120345	57	100.00	KOSPI		서비스업	N	N	N	N	N	3835	-15	5	-0.39	63722100	16664	21.97	3805	3880	3800	5000	2695	3850	3823.94	0.87	-2937	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1421	-4.11	0.68	12	0.04	-934.00	5626.00	7680	20240124	-50.07	3705	20240725	3.51	7680	-50.07	20240124	3705	3.51	20240725	7680	-50.07	20240124	3705	3.51	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
7	20240731	110343	57	100.00	KOSPI		서비스업	N	N	N	N	N	3840	-10	5	-0.26	55263520	14455	19.05	3805	3880	3800	5000	2695	3850	3823.14	0.87	-2631	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1423	-4.11	0.68	12	0.04	-934.00	5626.00	7680	20240124	-50.00	3705	20240725	3.64	7680	-50.00	20240124	3705	3.64	20240725	7680	-50.00	20240124	3705	3.64	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
8	20240731	100343	57	100.00	KOSPI		서비스업	N	N	N	N	N	3850	0	3	0.00	48824065	12779	16.84	3805	3880	3800	5000	2695	3850	3820.65	0.87	-1859	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1427	-4.12	0.68	12	0.03	-934.00	5626.00	7680	20240124	-49.87	3705	20240725	3.91	7680	-49.87	20240124	3705	3.91	20240725	7680	-49.87	20240124	3705	3.91	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
9	20240731	090338	57	100.00	KOSPI		서비스업	N	N	N	N	N	3860	10	2	0.26	14604140	3833	5.05	3805	3880	3805	5000	2695	3850	3810.11	0.87	339	4196	4022	3916	3742	3636	3970	3690	185	1150	500	2690	5	1	37063766	1431	-4.13	0.69	12	0.01	-934.00	5626.00	7680	20240124	-49.74	3705	20240725	4.18	7680	-49.74	20240124	3705	4.18	20240725	7680	-49.74	20240124	3705	4.18	20240725	1.58	N	020120	500	185 억	322789	N	N	473	N	N
10	20240730	160333	57	100.00	KOSPI		서비스업	N	N	N	N	N	3850	-20	5	-0.52	292745230	75828	113.95	3860	4090	3810	5030	2710	3870	3860.65	0.98	-25211	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1427	-4.12	0.68	12	0.20	-934.00	5626.00	7680	20240124	-49.87	3705	20240725	3.91	7680	-49.87	20240124	3705	3.91	20240725	7680	-49.87	20240124	3705	3.91	20240725	1.70	N	020120	500	185 억	364889	N	N	473	N	N
11	20240730	150339	57	100.00	KOSPI		서비스업	N	N	N	N	N	3855	-15	5	-0.39	278873510	72227	108.54	3860	4090	3810	5030	2710	3870	3861.07	0.98	-25168	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1429	-4.13	0.69	12	0.19	-934.00	5626.00	7680	20240124	-49.80	3705	20240725	4.05	7680	-49.80	20240124	3705	4.05	20240725	7680	-49.80	20240124	3705	4.05	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
12	20240730	140333	57	100.00	KOSPI		서비스업	N	N	N	N	N	3850	-20	5	-0.52	256130975	66310	99.64	3860	4090	3810	5030	2710	3870	3862.63	0.98	-21641	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1427	-4.12	0.68	12	0.18	-934.00	5626.00	7680	20240124	-49.87	3705	20240725	3.91	7680	-49.87	20240124	3705	3.91	20240725	7680	-49.87	20240124	3705	3.91	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
13	20240730	130339	57	100.00	KOSPI		서비스업	N	N	N	N	N	3820	-50	5	-1.29	245598555	63560	95.51	3860	4090	3810	5030	2710	3870	3864.04	0.98	-19904	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1416	-4.09	0.68	12	0.17	-934.00	5626.00	7680	20240124	-50.26	3705	20240725	3.10	7680	-50.26	20240124	3705	3.10	20240725	7680	-50.26	20240124	3705	3.10	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
14	20240730	120337	57	100.00	KOSPI		서비스업	N	N	N	N	N	3825	-45	5	-1.16	210919210	54476	81.86	3860	4090	3815	5030	2710	3870	3871.78	0.98	-15633	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1418	-4.10	0.68	12	0.15	-934.00	5626.00	7680	20240124	-50.20	3705	20240725	3.24	7680	-50.20	20240124	3705	3.24	20240725	7680	-50.20	20240124	3705	3.24	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
15	20240730	110338	57	100.00	KOSPI		서비스업	N	N	N	N	N	3870	0	3	0.00	142780425	36746	55.22	3860	4090	3835	5030	2710	3870	3885.60	0.98	-18896	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1434	-4.14	0.69	12	0.10	-934.00	5626.00	7680	20240124	-49.61	3705	20240725	4.45	7680	-49.61	20240124	3705	4.45	20240725	7680	-49.61	20240124	3705	4.45	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
16	20240730	100339	57	100.00	KOSPI		서비스업	N	N	N	N	N	3905	35	2	0.90	92459055	23772	35.72	3860	4090	3835	5030	2710	3870	3889.41	0.98	-12043	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1447	-4.18	0.69	12	0.06	-934.00	5626.00	7680	20240124	-49.15	3705	20240725	5.40	7680	-49.15	20240124	3705	5.40	20240725	7680	-49.15	20240124	3705	5.40	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
17	20240730	090339	57	100.00	KOSPI		서비스업	N	N	N	N	N	3865	-5	5	-0.13	768150	199	0.30	3860	3865	3860	5030	2710	3870	3860.05	0.98	-25	3980	3925	3840	3785	3700	3952	3812	185	1160	500	2700	5	1	37063766	1433	-4.14	0.69	12	0.00	-934.00	5626.00	7680	20240124	-49.67	3705	20240725	4.32	7680	-49.67	20240124	3705	4.32	20240725	7680	-49.67	20240124	3705	4.32	20240725	1.70	N	020120	500	185 억	364889	N	N	337	N	N
18	20240729	160336	57	100.00	KOSPI		서비스업	N	N	N	N	N	3870	105	2	2.79	250113815	65474	58.17	3755	3895	3755	4890	2640	3765	3820.03	0.98	4197	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1434	-4.14	0.69	12	0.18	-934.00	5626.00	7680	20240124	-49.61	3705	20240725	4.45	7680	-49.61	20240124	3705	4.45	20240725	7680	-49.61	20240124	3705	4.45	20240725	1.78	N	020120	500	185 억	361807	N	N	337	N	N
19	20240729	150337	57	100.00	KOSPI		서비스업	N	N	N	N	N	3855	90	2	2.39	233966465	61293	54.45	3755	3895	3755	4890	2640	3765	3817.18	0.98	1996	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1429	-4.13	0.69	12	0.17	-934.00	5626.00	7680	20240124	-49.80	3705	20240725	4.05	7680	-49.80	20240124	3705	4.05	20240725	7680	-49.80	20240124	3705	4.05	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
20	20240729	140340	57	100.00	KOSPI		서비스업	N	N	N	N	N	3850	85	2	2.26	206106230	54021	47.99	3755	3895	3755	4890	2640	3765	3815.30	0.98	-37	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1427	-4.12	0.68	12	0.15	-934.00	5626.00	7680	20240124	-49.87	3705	20240725	3.91	7680	-49.87	20240124	3705	3.91	20240725	7680	-49.87	20240124	3705	3.91	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
21	20240729	130344	57	100.00	KOSPI		서비스업	N	N	N	N	N	3845	80	2	2.12	168846230	44333	39.38	3755	3895	3755	4890	2640	3765	3808.59	0.98	2952	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1425	-4.12	0.68	12	0.12	-934.00	5626.00	7680	20240124	-49.93	3705	20240725	3.78	7680	-49.93	20240124	3705	3.78	20240725	7680	-49.93	20240124	3705	3.78	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
22	20240729	120336	57	100.00	KOSPI		서비스업	N	N	N	N	N	3805	40	2	1.06	138771565	36514	32.44	3755	3880	3755	4890	2640	3765	3800.50	0.98	4303	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1410	-4.07	0.68	12	0.10	-934.00	5626.00	7680	20240124	-50.46	3705	20240725	2.70	7680	-50.46	20240124	3705	2.70	20240725	7680	-50.46	20240124	3705	2.70	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
23	20240729	110338	57	100.00	KOSPI		서비스업	N	N	N	N	N	3825	60	2	1.59	129667410	34124	30.31	3755	3880	3755	4890	2640	3765	3799.89	0.98	3218	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1418	-4.10	0.68	12	0.09	-934.00	5626.00	7680	20240124	-50.20	3705	20240725	3.24	7680	-50.20	20240124	3705	3.24	20240725	7680	-50.20	20240124	3705	3.24	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
24	20240729	100337	57	100.00	KOSPI		서비스업	N	N	N	N	N	3825	60	2	1.59	93578825	24724	21.96	3755	3825	3755	4890	2640	3765	3784.94	0.98	7770	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1418	-4.10	0.68	12	0.07	-934.00	5626.00	7680	20240124	-50.20	3705	20240725	3.24	7680	-50.20	20240124	3705	3.24	20240725	7680	-50.20	20240124	3705	3.24	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
25	20240729	090335	57	100.00	KOSPI		서비스업	N	N	N	N	N	3770	5	2	0.13	36544365	9704	8.62	3755	3775	3755	4890	2640	3765	3765.91	0.98	4210	3828	3796	3753	3721	3678	3812	3737	185	1125	500	2630	5	1	37063766	1397	-4.04	0.67	12	0.03	-934.00	5626.00	7680	20240124	-50.91	3705	20240725	1.75	7680	-50.91	20240124	3705	1.75	20240725	7680	-50.91	20240124	3705	1.75	20240725	1.78	N	020120	500	185 억	361807	N	N	67	N	N
26	20240726	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	3765	10	2	0.27	420388375	112471	100.03	3710	3785	3710	4880	2630	3755	3737.73	0.85	31211	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1395	-4.03	0.67	12	0.30	-934.00	5626.00	7680	20240124	-50.98	3705	20240725	1.62	7680	-50.98	20240124	3705	1.62	20240725	7680	-50.98	20240124	3705	1.62	20240725	1.78	N	020120	500	185 억	315201	N	N	67	N	N
27	20240726	150333	57	100.00	KOSPI		서비스업	N	N	N	N	N	3745	-10	5	-0.27	401347750	107399	95.52	3710	3785	3710	4880	2630	3755	3736.98	0.85	30775	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1388	-4.01	0.67	12	0.29	-934.00	5626.00	7680	20240124	-51.24	3705	20240725	1.08	7680	-51.24	20240124	3705	1.08	20240725	7680	-51.24	20240124	3705	1.08	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
28	20240726	140336	57	100.00	KOSPI		서비스업	N	N	N	N	N	3780	25	2	0.67	365497420	97849	87.02	3710	3785	3710	4880	2630	3755	3735.32	0.85	29061	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1401	-4.05	0.67	12	0.26	-934.00	5626.00	7680	20240124	-50.78	3705	20240725	2.02	7680	-50.78	20240124	3705	2.02	20240725	7680	-50.78	20240124	3705	2.02	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
29	20240726	130335	57	100.00	KOSPI		서비스업	N	N	N	N	N	3760	5	2	0.13	336272160	90097	80.13	3710	3785	3710	4880	2630	3755	3732.33	0.85	27337	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1394	-4.03	0.67	12	0.24	-934.00	5626.00	7680	20240124	-51.04	3705	20240725	1.48	7680	-51.04	20240124	3705	1.48	20240725	7680	-51.04	20240124	3705	1.48	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
30	20240726	120336	57	100.00	KOSPI		서비스업	N	N	N	N	N	3750	-5	5	-0.13	141750980	37887	33.70	3710	3785	3710	4880	2630	3755	3741.41	0.85	15869	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1390	-4.01	0.67	12	0.10	-934.00	5626.00	7680	20240124	-51.17	3705	20240725	1.21	7680	-51.17	20240124	3705	1.21	20240725	7680	-51.17	20240124	3705	1.21	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
31	20240726	110334	57	100.00	KOSPI		서비스업	N	N	N	N	N	3750	-5	5	-0.13	126612675	33849	30.10	3710	3785	3710	4880	2630	3755	3740.51	0.85	14985	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1390	-4.01	0.67	12	0.09	-934.00	5626.00	7680	20240124	-51.17	3705	20240725	1.21	7680	-51.17	20240124	3705	1.21	20240725	7680	-51.17	20240124	3705	1.21	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
32	20240726	100336	57	100.00	KOSPI		서비스업	N	N	N	N	N	3770	15	2	0.40	111561800	29843	26.54	3710	3785	3710	4880	2630	3755	3738.29	0.85	15313	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1397	-4.04	0.67	12	0.08	-934.00	5626.00	7680	20240124	-50.91	3705	20240725	1.75	7680	-50.91	20240124	3705	1.75	20240725	7680	-50.91	20240124	3705	1.75	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
33	20240726	090334	57	100.00	KOSPI		서비스업	N	N	N	N	N	3750	-5	5	-0.13	35169760	9456	8.41	3710	3785	3710	4880	2630	3755	3719.30	0.85	2150	3848	3801	3753	3706	3658	3825	3730	185	1125	500	2620	5	1	37063766	1390	-4.01	0.67	12	0.03	-934.00	5626.00	7680	20240124	-51.17	3705	20240725	1.21	7680	-51.17	20240124	3705	1.21	20240725	7680	-51.17	20240124	3705	1.21	20240725	1.78	N	020120	500	185 억	315201	N	N	805	N	N
34	20240725	160333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3755	-50	5	-1.31	404105810	108114	57.77	3745	3800	3705	4945	2665	3805	3737.65	0.80	19595	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1392	-4.02	0.67	12	0.29	-934.00	5626.00	7680	20240124	-51.11	3705	20240725	1.35	7680	-51.11	20240124	3705	1.35	20240725	7680	-51.11	20240124	3705	1.35	20240725	1.64	N	020120	500	185 억	295852	N	N	805	N	N
35	20240725	150339	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3755	-50	5	-1.31	371759270	99511	53.17	3745	3800	3705	4945	2665	3805	3735.72	0.80	15269	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1392	-4.02	0.67	12	0.27	-934.00	5626.00	7680	20240124	-51.11	3705	20240725	1.35	7680	-51.11	20240124	3705	1.35	20240725	7680	-51.11	20240124	3705	1.35	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
36	20240725	140337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3750	-55	5	-1.45	343459565	91982	49.15	3745	3800	3705	4945	2665	3805	3733.83	0.80	10452	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1390	-4.01	0.67	12	0.25	-934.00	5626.00	7680	20240124	-51.17	3705	20240725	1.21	7680	-51.17	20240124	3705	1.21	20240725	7680	-51.17	20240124	3705	1.21	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
37	20240725	130336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3760	-45	5	-1.18	306444250	82091	43.86	3745	3800	3705	4945	2665	3805	3732.81	0.80	4912	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1394	-4.03	0.67	12	0.22	-934.00	5626.00	7680	20240124	-51.04	3705	20240725	1.48	7680	-51.04	20240124	3705	1.48	20240725	7680	-51.04	20240124	3705	1.48	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
38	20240725	120336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3780	-25	5	-0.66	283163990	75913	40.56	3745	3785	3705	4945	2665	3805	3729.91	0.80	2874	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1401	-4.05	0.67	12	0.20	-934.00	5626.00	7680	20240124	-50.78	3705	20240725	2.02	7680	-50.78	20240124	3705	2.02	20240725	7680	-50.78	20240124	3705	2.02	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
39	20240725	110333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3715	-90	5	-2.37	219127690	58749	31.39	3745	3770	3705	4945	2665	3805	3729.64	0.80	-9220	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1377	-3.98	0.66	12	0.16	-934.00	5626.00	7680	20240124	-51.63	3705	20240725	0.27	7680	-51.63	20240124	3705	0.27	20240725	7680	-51.63	20240124	3705	0.27	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
40	20240725	100334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3710	-95	5	-2.50	181519360	48619	25.98	3745	3770	3705	4945	2665	3805	3733.21	0.80	-10328	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1375	-3.97	0.66	12	0.13	-934.00	5626.00	7680	20240124	-51.69	3705	20240725	0.13	7680	-51.69	20240124	3705	0.13	20240725	7680	-51.69	20240124	3705	0.13	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
41	20240725	090334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3745	-60	5	-1.58	19656205	5249	2.80	3745	3745	3730	4945	2665	3805	3742.37	0.80	-12	4035	3920	3825	3710	3615	3872	3662	185	1140	500	2660	5	1	37063766	1388	-4.01	0.67	12	0.01	-934.00	5626.00	7680	20240124	-51.24	3730	20240725	0.40	7680	-51.24	20240124	3730	0.40	20240725	7680	-51.24	20240124	3730	0.40	20240725	1.64	N	020120	500	185 억	295852	N	N	729	N	N
42	20240724	160331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3805	-80	5	-2.06	697612720	182860	7.97	3875	3940	3730	5050	2720	3885	3815.01	0.64	54053	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1410	-4.07	0.68	12	0.49	-934.00	5626.00	7680	20240124	-50.46	3730	20240724	2.01	7680	-50.46	20240124	3730	2.01	20240724	7680	-50.46	20240124	3730	2.01	20240724	1.73	N	020120	500	185 억	236068	N	N	729	N	N
43	20240724	150336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3840	-45	5	-1.16	666606145	174748	7.62	3875	3940	3730	5050	2720	3885	3814.67	0.64	55715	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1423	-4.11	0.68	12	0.47	-934.00	5626.00	7680	20240124	-50.00	3730	20240724	2.95	7680	-50.00	20240124	3730	2.95	20240724	7680	-50.00	20240124	3730	2.95	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
44	20240724	140337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3820	-65	5	-1.67	634211650	166271	7.25	3875	3940	3730	5050	2720	3885	3814.33	0.64	54635	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1416	-4.09	0.68	12	0.45	-934.00	5626.00	7680	20240124	-50.26	3730	20240724	2.41	7680	-50.26	20240124	3730	2.41	20240724	7680	-50.26	20240124	3730	2.41	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
45	20240724	130333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3860	-25	5	-0.64	591889940	155217	6.77	3875	3940	3730	5050	2720	3885	3813.31	0.64	57007	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1431	-4.13	0.69	12	0.42	-934.00	5626.00	7680	20240124	-49.74	3730	20240724	3.49	7680	-49.74	20240124	3730	3.49	20240724	7680	-49.74	20240124	3730	3.49	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
46	20240724	120337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3870	-15	5	-0.39	573000900	150324	6.55	3875	3940	3730	5050	2720	3885	3811.77	0.64	57338	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1434	-4.14	0.69	12	0.41	-934.00	5626.00	7680	20240124	-49.61	3730	20240724	3.75	7680	-49.61	20240124	3730	3.75	20240724	7680	-49.61	20240124	3730	3.75	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
47	20240724	110336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3865	-20	5	-0.51	526086525	138205	6.02	3875	3940	3730	5050	2720	3885	3806.57	0.64	55903	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1433	-4.14	0.69	12	0.37	-934.00	5626.00	7680	20240124	-49.67	3730	20240724	3.62	7680	-49.67	20240124	3730	3.62	20240724	7680	-49.67	20240124	3730	3.62	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
48	20240724	100335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3825	-60	5	-1.54	449551675	118439	5.16	3875	3875	3730	5050	2720	3885	3795.64	0.64	56625	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1418	-4.10	0.68	12	0.32	-934.00	5626.00	7680	20240124	-50.20	3730	20240724	2.55	7680	-50.20	20240124	3730	2.55	20240724	7680	-50.20	20240124	3730	2.55	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
49	20240724	090334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3785	-100	5	-2.57	66423760	17331	0.76	3875	3875	3750	5050	2720	3885	3832.66	0.64	2064	4708	4296	4088	3676	3468	4502	3882	185	1165	500	2710	5	1	37063766	1403	-4.05	0.67	12	0.05	-934.00	5626.00	7680	20240124	-50.72	3750	20240724	0.93	7680	-50.72	20240124	3750	0.93	20240724	7680	-50.72	20240124	3750	0.93	20240724	1.73	N	020120	500	185 억	236068	N	N	723	N	N
50	20240723	160329	57	100.00	KOSPI		서비스업	N	N	N	N	N	3885	75	2	1.97	9632792890	2290403	1726.35	3880	4500	3880	4950	2670	3810	4205.77	1.00	-189449	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1440	-4.16	0.69	12	6.18	-934.00	5626.00	7680	20240124	-49.41	3800	20240722	2.24	7680	-49.41	20240124	3800	2.24	20240722	7680	-49.41	20240124	3800	2.24	20240722	1.76	N	020120	500	185 억	369350	N	N	723	N	N
51	20240723	150339	57	100.00	KOSPI		서비스업	N	N	N	N	N	3955	145	2	3.81	9382268490	2226226	1677.98	3880	4500	3880	4950	2670	3810	4214.43	1.00	-190361	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1466	-4.23	0.70	12	6.01	-934.00	5626.00	7680	20240124	-48.50	3800	20240722	4.08	7680	-48.50	20240124	3800	4.08	20240722	7680	-48.50	20240124	3800	4.08	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
52	20240723	140331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4050	240	2	6.30	9017594400	2135235	1609.40	3880	4500	3880	4950	2670	3810	4223.23	1.00	-180340	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1501	-4.34	0.72	12	5.76	-934.00	5626.00	7680	20240124	-47.27	3800	20240722	6.58	7680	-47.27	20240124	3800	6.58	20240722	7680	-47.27	20240124	3800	6.58	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
53	20240723	130330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4055	245	2	6.43	8643146735	2043600	1540.33	3880	4500	3880	4950	2670	3810	4229.37	1.00	-171165	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1503	-4.34	0.72	12	5.51	-934.00	5626.00	7680	20240124	-47.20	3800	20240722	6.71	7680	-47.20	20240124	3800	6.71	20240722	7680	-47.20	20240124	3800	6.71	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
54	20240723	120334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4090	280	2	7.35	8375041905	1977711	1490.67	3880	4500	3880	4950	2670	3810	4234.71	1.00	-161227	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1516	-4.38	0.73	12	5.34	-934.00	5626.00	7680	20240124	-46.74	3800	20240722	7.63	7680	-46.74	20240124	3800	7.63	20240722	7680	-46.74	20240124	3800	7.63	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
55	20240723	110334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	330	2	8.66	7628402635	1796195	1353.85	3880	4500	3880	4950	2670	3810	4246.98	1.00	-145652	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1534	-4.43	0.74	12	4.85	-934.00	5626.00	7680	20240124	-46.09	3800	20240722	8.95	7680	-46.09	20240124	3800	8.95	20240722	7680	-46.09	20240124	3800	8.95	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
56	20240723	100332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4060	250	2	6.56	5877349975	1375783	1036.97	3880	4500	3880	4950	2670	3810	4272.00	1.00	-101670	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1505	-4.35	0.72	12	3.71	-934.00	5626.00	7680	20240124	-47.14	3800	20240722	6.84	7680	-47.14	20240124	3800	6.84	20240722	7680	-47.14	20240124	3800	6.84	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
57	20240723	090333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4150	340	2	8.92	380097825	92066	69.39	3880	4265	3880	4950	2670	3810	4128.54	1.00	-12680	3990	3900	3850	3760	3710	3875	3735	185	1140	500	2660	5	1	37063766	1538	-4.44	0.74	12	0.25	-934.00	5626.00	7680	20240124	-45.96	3800	20240722	9.21	7680	-45.96	20240124	3800	9.21	20240722	7680	-45.96	20240124	3800	9.21	20240722	1.76	N	020120	500	185 억	369350	N	N	436	N	N
58	20240722	160329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3810	-130	5	-3.30	507459140	131942	266.82	3900	3940	3800	5120	2760	3940	3845.94	0.93	21246	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1412	-4.08	0.68	12	0.36	-934.00	5626.00	7680	20240124	-50.39	3800	20240722	0.26	7680	-50.39	20240124	3800	0.26	20240722	7680	-50.39	20240124	3800	0.26	20240722	1.78	N	020120	500	185 억	343733	N	N	436	N	N
59	20240722	150332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3825	-115	5	-2.92	474751475	123362	249.47	3900	3940	3800	5120	2760	3940	3848.29	0.93	18617	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1418	-4.10	0.68	12	0.33	-934.00	5626.00	7680	20240124	-50.20	3800	20240722	0.66	7680	-50.20	20240124	3800	0.66	20240722	7680	-50.20	20240124	3800	0.66	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
60	20240722	140334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3855	-85	5	-2.16	372115940	96420	194.99	3900	3940	3815	5120	2760	3940	3859.16	0.93	15445	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1429	-4.13	0.69	12	0.26	-934.00	5626.00	7680	20240124	-49.80	3815	20240722	1.05	7680	-49.80	20240124	3815	1.05	20240722	7680	-49.80	20240124	3815	1.05	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
61	20240722	130331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3860	-80	5	-2.03	326828875	84604	171.09	3900	3940	3835	5120	2760	3940	3862.86	0.93	13901	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1431	-4.13	0.69	12	0.23	-934.00	5626.00	7680	20240124	-49.74	3835	20240722	0.65	7680	-49.74	20240124	3835	0.65	20240722	7680	-49.74	20240124	3835	0.65	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
62	20240722	120330	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3860	-80	5	-2.03	250282075	64699	130.84	3900	3940	3835	5120	2760	3940	3868.19	0.93	8936	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1431	-4.13	0.69	12	0.17	-934.00	5626.00	7680	20240124	-49.74	3835	20240722	0.65	7680	-49.74	20240124	3835	0.65	20240722	7680	-49.74	20240124	3835	0.65	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
63	20240722	110333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3855	-85	5	-2.16	211023585	54523	110.26	3900	3940	3835	5120	2760	3940	3870.10	0.93	4869	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1429	-4.13	0.69	12	0.15	-934.00	5626.00	7680	20240124	-49.80	3835	20240722	0.52	7680	-49.80	20240124	3835	0.52	20240722	7680	-49.80	20240124	3835	0.52	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
64	20240722	100331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3850	-90	5	-2.28	129924965	33499	67.74	3900	3940	3835	5120	2760	3940	3878.10	0.93	3995	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1427	-4.12	0.68	12	0.09	-934.00	5626.00	7680	20240124	-49.87	3835	20240722	0.39	7680	-49.87	20240124	3835	0.39	20240722	7680	-49.87	20240124	3835	0.39	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
65	20240722	090329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3930	-10	5	-0.25	16699605	4273	8.64	3900	3940	3900	5120	2760	3940	3906.61	0.93	108	4020	3980	3950	3910	3880	3965	3895	185	1180	500	2750	5	1	37063766	1457	-4.21	0.70	12	0.01	-934.00	5626.00	7680	20240124	-48.83	3900	20240722	0.77	7680	-48.83	20240124	3900	0.77	20240722	7680	-48.83	20240124	3900	0.77	20240722	1.78	N	020120	500	185 억	343733	N	N	868	N	N
66	20240719	160326	57	100.00	KOSPI		서비스업	N	N	N	N	N	3940	-45	5	-1.13	194822145	49316	77.98	3990	3990	3920	5180	2790	3985	3950.49	0.94	-3850	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1460	-4.22	0.70	12	0.13	-934.00	5626.00	7680	20240124	-48.70	3910	20231102	0.77	7680	-48.70	20240124	3920	0.51	20240719	7680	-48.70	20240124	3910	0.77	20231102	1.76	N	020120	500	185 억	347163	N	N	868	N	N
67	20240719	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	3945	-40	5	-1.00	183857430	46537	73.58	3990	3990	3920	5180	2790	3985	3950.78	0.94	-4508	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1462	-4.22	0.70	12	0.13	-934.00	5626.00	7680	20240124	-48.63	3910	20231102	0.90	7680	-48.63	20240124	3920	0.64	20240719	7680	-48.63	20240124	3910	0.90	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
68	20240719	140329	57	100.00	KOSPI		서비스업	N	N	N	N	N	3945	-40	5	-1.00	165255065	41825	66.13	3990	3990	3920	5180	2790	3985	3951.11	0.94	-4748	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1462	-4.22	0.70	12	0.11	-934.00	5626.00	7680	20240124	-48.63	3910	20231102	0.90	7680	-48.63	20240124	3920	0.64	20240719	7680	-48.63	20240124	3910	0.90	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
69	20240719	130325	57	100.00	KOSPI		서비스업	N	N	N	N	N	3940	-45	5	-1.13	158469760	40103	63.41	3990	3990	3920	5180	2790	3985	3951.57	0.94	-4777	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1460	-4.22	0.70	12	0.11	-934.00	5626.00	7680	20240124	-48.70	3910	20231102	0.77	7680	-48.70	20240124	3920	0.51	20240719	7680	-48.70	20240124	3910	0.77	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
70	20240719	120325	57	100.00	KOSPI		서비스업	N	N	N	N	N	3950	-35	5	-0.88	126566680	31998	50.59	3990	3990	3920	5180	2790	3985	3955.46	0.94	-4672	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1464	-4.23	0.70	12	0.09	-934.00	5626.00	7680	20240124	-48.57	3910	20231102	1.02	7680	-48.57	20240124	3920	0.77	20240719	7680	-48.57	20240124	3910	1.02	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
71	20240719	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	3970	-15	5	-0.38	100538500	25411	40.18	3990	3990	3920	5180	2790	3985	3956.50	0.94	-4606	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1471	-4.25	0.71	12	0.07	-934.00	5626.00	7680	20240124	-48.31	3910	20231102	1.53	7680	-48.31	20240124	3920	1.28	20240719	7680	-48.31	20240124	3910	1.53	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
72	20240719	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	3990	5	2	0.13	64534935	16324	25.81	3990	3990	3920	5180	2790	3985	3953.38	0.94	-334	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1479	-4.27	0.71	12	0.04	-934.00	5626.00	7680	20240124	-48.05	3910	20231102	2.05	7680	-48.05	20240124	3920	1.79	20240719	7680	-48.05	20240124	3910	2.05	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
73	20240719	090337	57	100.00	KOSPI		서비스업	N	N	N	N	N	3990	5	2	0.13	13076860	3280	5.19	3990	3990	3985	5180	2790	3985	3986.85	0.94	-2080	4108	4046	3983	3921	3858	4015	3890	185	1195	500	2780	5	1	37063766	1479	-4.27	0.71	12	0.01	-934.00	5626.00	7680	20240124	-48.05	3910	20231102	2.05	7680	-48.05	20240124	3920	1.79	20240718	7680	-48.05	20240124	3910	2.05	20231102	1.76	N	020120	500	185 억	347163	N	N	2867	N	N
74	20240718	160322	57	100.00	KOSPI		서비스업	N	N	N	N	N	3985	-70	5	-1.73	250824205	62932	61.42	4000	4045	3920	5270	2840	4055	3985.64	0.93	1588	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1477	-4.27	0.71	12	0.17	-934.00	5626.00	7680	20240124	-48.11	3910	20231102	1.92	7680	-48.11	20240124	3920	1.66	20240718	7680	-48.11	20240124	3910	1.92	20231102	1.73	N	020120	500	185 억	345083	N	N	2867	N	N
75	20240718	150325	57	100.00	KOSPI		서비스업	N	N	N	N	N	4000	-55	5	-1.36	213078955	53484	52.20	4000	4045	3920	5270	2840	4055	3983.98	0.93	4563	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1483	-4.28	0.71	12	0.14	-934.00	5626.00	7680	20240124	-47.92	3910	20231102	2.30	7680	-47.92	20240124	3920	2.04	20240718	7680	-47.92	20240124	3910	2.30	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
76	20240718	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	4005	-50	5	-1.23	163876165	41150	40.16	4000	4045	3920	5270	2840	4055	3982.41	0.93	334	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1484	-4.29	0.71	12	0.11	-934.00	5626.00	7680	20240124	-47.85	3910	20231102	2.43	7680	-47.85	20240124	3920	2.17	20240718	7680	-47.85	20240124	3910	2.43	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
77	20240718	130323	57	100.00	KOSPI		서비스업	N	N	N	N	N	4015	-40	5	-0.99	136809605	34396	33.57	4000	4045	3920	5270	2840	4055	3977.49	0.93	-1470	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1488	-4.30	0.71	12	0.09	-934.00	5626.00	7680	20240124	-47.72	3910	20231102	2.69	7680	-47.72	20240124	3920	2.42	20240718	7680	-47.72	20240124	3910	2.69	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
78	20240718	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	3985	-70	5	-1.73	121850405	30648	29.91	4000	4045	3920	5270	2840	4055	3975.80	0.93	-2786	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1477	-4.27	0.71	12	0.08	-934.00	5626.00	7680	20240124	-48.11	3910	20231102	1.92	7680	-48.11	20240124	3920	1.66	20240718	7680	-48.11	20240124	3910	1.92	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
79	20240718	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	4010	-45	5	-1.11	100806975	25384	24.77	4000	4045	3920	5270	2840	4055	3971.28	0.93	-4459	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1486	-4.29	0.71	12	0.07	-934.00	5626.00	7680	20240124	-47.79	3910	20231102	2.56	7680	-47.79	20240124	3920	2.30	20240718	7680	-47.79	20240124	3910	2.56	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
80	20240718	100325	57	100.00	KOSPI		서비스업	N	N	N	N	N	4020	-35	5	-0.86	86604495	21831	21.31	4000	4045	3920	5270	2840	4055	3967.04	0.93	-3415	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1490	-4.30	0.71	12	0.06	-934.00	5626.00	7680	20240124	-47.66	3910	20231102	2.81	7680	-47.66	20240124	3920	2.55	20240718	7680	-47.66	20240124	3910	2.81	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
81	20240718	090327	57	100.00	KOSPI		서비스업	N	N	N	N	N	3965	-90	5	-2.22	21863670	5474	5.34	4000	4045	3965	5270	2840	4055	3994.09	0.93	-481	4148	4101	4053	4006	3958	4077	3982	185	1215	500	2830	5	1	37063766	1470	-4.25	0.70	12	0.01	-934.00	5626.00	7680	20240124	-48.37	3910	20231102	1.41	7680	-48.37	20240124	3965	0.00	20240718	7680	-48.37	20240124	3910	1.41	20231102	1.73	N	020120	500	185 억	345083	N	N	277	N	N
82	20240717	160335	57	100.00	KOSPI		서비스업	N	N	N	N	N	4055	-5	5	-0.12	414496590	102358	90.80	4065	4100	4005	5270	2845	4060	4049.48	0.82	15115	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1502	-4.34	0.72	12	0.28	-934.00	5626.00	7680	20240124	-47.20	3910	20231102	3.71	7680	-47.20	20240124	4005	1.25	20240717	7680	-47.20	20240124	3910	3.71	20231102	1.73	N	020120	500	185 억	304386	N	N	277	N	N
83	20240717	150339	57	100.00	KOSPI		서비스업	N	N	N	N	N	4020	-40	5	-0.99	384563480	94916	84.20	4065	4100	4015	5270	2845	4060	4051.62	0.82	18850	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1489	-4.30	0.71	12	0.26	-934.00	5626.00	7680	20240124	-47.66	3910	20231102	2.81	7680	-47.66	20240124	4015	0.12	20240717	7680	-47.66	20240124	3910	2.81	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
84	20240717	140338	57	100.00	KOSPI		서비스업	N	N	N	N	N	4085	25	2	0.62	152804130	37511	33.28	4065	4100	4050	5270	2845	4060	4073.58	0.82	12710	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1513	-4.37	0.73	12	0.10	-934.00	5626.00	7680	20240124	-46.81	3910	20231102	4.48	7680	-46.81	20240124	4040	1.11	20240716	7680	-46.81	20240124	3910	4.48	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
85	20240717	130338	57	100.00	KOSPI		서비스업	N	N	N	N	N	4080	20	2	0.49	128875065	31661	28.09	4065	4095	4050	5270	2845	4060	4070.47	0.82	11304	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1512	-4.37	0.73	12	0.09	-934.00	5626.00	7680	20240124	-46.88	3910	20231102	4.35	7680	-46.88	20240124	4040	0.99	20240716	7680	-46.88	20240124	3910	4.35	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
86	20240717	120338	57	100.00	KOSPI		서비스업	N	N	N	N	N	4070	10	2	0.25	106759255	26236	23.27	4065	4095	4050	5270	2845	4060	4069.19	0.82	9528	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1508	-4.36	0.72	12	0.07	-934.00	5626.00	7680	20240124	-47.01	3910	20231102	4.09	7680	-47.01	20240124	4040	0.74	20240716	7680	-47.01	20240124	3910	4.09	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
87	20240717	110337	57	100.00	KOSPI		서비스업	N	N	N	N	N	4065	5	2	0.12	98217920	24140	21.42	4065	4095	4050	5270	2845	4060	4068.68	0.82	8651	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1506	-4.35	0.72	12	0.07	-934.00	5626.00	7680	20240124	-47.07	3910	20231102	3.96	7680	-47.07	20240124	4040	0.62	20240716	7680	-47.07	20240124	3910	3.96	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
88	20240717	100337	57	100.00	KOSPI		서비스업	N	N	N	N	N	4065	5	2	0.12	56705120	13960	12.38	4065	4095	4050	5270	2845	4060	4061.97	0.82	5093	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1506	-4.35	0.72	12	0.04	-934.00	5626.00	7680	20240124	-47.07	3910	20231102	3.96	7680	-47.07	20240124	4040	0.62	20240716	7680	-47.07	20240124	3910	3.96	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
89	20240717	090307	57	100.00	KOSPI		서비스업	N	N	N	N	N	4095	35	2	0.86	458280	112	0.10	4065	4095	4065	5270	2845	4060	4091.79	0.82	0	4253	4156	4098	4001	3943	4127	3972	185	1210	500	2840	5	1	37046766	1517	-4.38	0.73	12	0.00	-934.00	5626.00	7680	20240124	-46.68	3910	20231102	4.73	7680	-46.68	20240124	4040	1.36	20240716	7680	-46.68	20240124	3910	4.73	20231102	1.73	N	020120	500	185 억	304386	N	N	14858	N	N
90	20240716	160338	57	100.00	KOSPI		서비스업	N	N	N	N	N	4060	-135	5	-3.22	461798845	112689	270.39	4195	4195	4040	5450	2940	4195	4098.29	0.85	-7797	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1504	-4.35	0.72	12	0.30	-934.00	5626.00	7680	20240124	-47.14	3910	20231102	3.84	7680	-47.14	20240124	4040	0.50	20240716	7680	-47.14	20240124	3910	3.84	20231102	1.74	N	020120	500	185 억	313124	N	N	14858	N	N
91	20240716	150341	57	100.00	KOSPI		서비스업	N	N	N	N	N	4080	-115	5	-2.74	405162850	98771	237.00	4195	4195	4040	5450	2940	4195	4102.04	0.85	-10807	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1512	-4.37	0.73	12	0.27	-934.00	5626.00	7680	20240124	-46.88	3910	20231102	4.35	7680	-46.88	20240124	4040	0.99	20240716	7680	-46.88	20240124	3910	4.35	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
92	20240716	140340	57	100.00	KOSPI		서비스업	N	N	N	N	N	4090	-105	5	-2.50	298630840	72622	174.25	4195	4195	4040	5450	2940	4195	4112.13	0.85	-18726	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1515	-4.38	0.73	12	0.20	-934.00	5626.00	7680	20240124	-46.74	3910	20231102	4.60	7680	-46.74	20240124	4040	1.24	20240716	7680	-46.74	20240124	3910	4.60	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
93	20240716	130340	57	100.00	KOSPI		서비스업	N	N	N	N	N	4150	-45	5	-1.07	108664315	26232	62.94	4195	4195	4120	5450	2940	4195	4142.43	0.85	-4254	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1537	-4.44	0.74	12	0.07	-934.00	5626.00	7680	20240124	-45.96	3910	20231102	6.14	7680	-45.96	20240124	4060	2.22	20240703	7680	-45.96	20240124	3910	6.14	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
94	20240716	120339	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-35	5	-0.83	83082325	20038	48.08	4195	4195	4125	5450	2940	4195	4146.24	0.85	-3865	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1541	-4.45	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
95	20240716	110340	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-35	5	-0.83	74536930	17977	43.14	4195	4195	4125	5450	2940	4195	4146.24	0.85	-3744	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1541	-4.45	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
96	20240716	100340	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-35	5	-0.83	50293700	12137	29.12	4195	4195	4125	5450	2940	4195	4143.83	0.85	-2125	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1541	-4.45	0.74	12	0.03	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
97	20240716	090338	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	-10	5	-0.24	933590	224	0.54	4195	4195	4150	5450	2940	4195	4167.81	0.85	-214	4258	4226	4183	4151	4108	4242	4167	185	1255	500	2930	5	1	37046766	1550	-4.48	0.74	12	0.00	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.74	N	020120	500	185 억	313124	N	N	48	N	N
98	20240715	160334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4195	10	2	0.24	174104640	41673	87.41	4185	4215	4140	5440	2930	4185	4177.88	0.84	195	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1554	-4.49	0.75	12	0.11	-934.00	5626.00	7680	20240124	-45.38	3910	20231102	7.29	7680	-45.38	20240124	4060	3.33	20240703	7680	-45.38	20240124	3910	7.29	20231102	1.68	N	020120	500	185 억	312920	N	N	48	N	N
99	20240715	150336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4180	-5	5	-0.12	154217635	36922	77.45	4185	4215	4140	5440	2930	4185	4176.85	0.84	-609	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1549	-4.48	0.74	12	0.10	-934.00	5626.00	7680	20240124	-45.57	3910	20231102	6.91	7680	-45.57	20240124	4060	2.96	20240703	7680	-45.57	20240124	3910	6.91	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
100	20240715	140336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	0	3	0.00	116901735	28011	58.76	4185	4215	4140	5440	2930	4185	4173.42	0.84	-2857	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1550	-4.48	0.74	12	0.08	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
101	20240715	130336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4210	25	2	0.60	95926425	22987	48.22	4185	4215	4140	5440	2930	4185	4173.07	0.84	-146	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1560	-4.51	0.75	12	0.06	-934.00	5626.00	7680	20240124	-45.18	3910	20231102	7.67	7680	-45.18	20240124	4060	3.69	20240703	7680	-45.18	20240124	3910	7.67	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
102	20240715	120336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4180	-5	5	-0.12	71990265	17287	36.26	4185	4205	4140	5440	2930	4185	4164.42	0.84	-2441	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1549	-4.48	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.57	3910	20231102	6.91	7680	-45.57	20240124	4060	2.96	20240703	7680	-45.57	20240124	3910	6.91	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
103	20240715	110336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-20	5	-0.48	43794665	10530	22.09	4185	4205	4140	5440	2930	4185	4159.04	0.84	-1884	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1543	-4.46	0.74	12	0.03	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
104	20240715	100337	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	-45	5	-1.08	36504600	8777	18.41	4185	4205	4140	5440	2930	4185	4159.12	0.84	-1324	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1534	-4.43	0.74	12	0.02	-934.00	5626.00	7680	20240124	-46.09	3910	20231102	5.88	7680	-46.09	20240124	4060	1.97	20240703	7680	-46.09	20240124	3910	5.88	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
105	20240715	090336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	-10	5	-0.24	1980185	474	0.99	4185	4205	4175	5440	2930	4185	4177.61	0.84	-374	4255	4220	4185	4150	4115	4237	4167	185	1255	500	2920	5	1	37046766	1547	-4.47	0.74	12	0.00	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4060	2.83	20240703	7680	-45.64	20240124	3910	6.78	20231102	1.68	N	020120	500	185 억	312920	N	N	39	N	N
106	20240712	160333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	5	2	0.12	198453490	47556	56.87	4175	4220	4150	5430	2930	4180	4173.00	0.82	5819	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1550	-4.48	0.74	12	0.13	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.66	N	020120	500	185 억	302725	N	N	39	N	N
107	20240712	150335	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	-25	5	-0.60	189053885	45305	54.17	4175	4220	4150	5430	2930	4180	4172.87	0.82	6218	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1539	-4.45	0.74	12	0.12	-934.00	5626.00	7680	20240124	-45.90	3910	20231102	6.27	7680	-45.90	20240124	4060	2.34	20240703	7680	-45.90	20240124	3910	6.27	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
108	20240712	140337	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-20	5	-0.48	140769595	33693	40.29	4175	4220	4150	5430	2930	4180	4177.99	0.82	5461	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1541	-4.45	0.74	12	0.09	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
109	20240712	130334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-15	5	-0.36	130566725	31242	37.36	4175	4220	4150	5430	2930	4180	4179.20	0.82	6197	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1543	-4.46	0.74	12	0.08	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
110	20240712	120335	57	100.00	KOSPI		서비스업	N	N	N	N	N	4150	-30	5	-0.72	117517530	28110	33.61	4175	4220	4150	5430	2930	4180	4180.64	0.82	6754	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1537	-4.44	0.74	12	0.08	-934.00	5626.00	7680	20240124	-45.96	3910	20231102	6.14	7680	-45.96	20240124	4060	2.22	20240703	7680	-45.96	20240124	3910	6.14	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
111	20240712	110333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	-25	5	-0.60	96496840	23047	27.56	4175	4220	4150	5430	2930	4180	4187.04	0.82	7733	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1539	-4.45	0.74	12	0.06	-934.00	5626.00	7680	20240124	-45.90	3910	20231102	6.27	7680	-45.90	20240124	4060	2.34	20240703	7680	-45.90	20240124	3910	6.27	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
112	20240712	100336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-20	5	-0.48	78711550	18769	22.44	4175	4220	4155	5430	2930	4180	4193.90	0.82	9119	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1541	-4.45	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
113	20240712	090334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	-5	5	-0.12	1245405	298	0.36	4175	4175	4170	5430	2930	4180	4171.61	0.82	-19	4270	4225	4190	4145	4110	4207	4127	185	1250	500	2920	5	1	37046766	1547	-4.47	0.74	12	0.00	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4060	2.83	20240703	7680	-45.64	20240124	3910	6.78	20231102	1.66	N	020120	500	185 억	302725	N	N	0	N	N
114	20240711	160331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4180	-35	5	-0.83	349785245	83617	137.73	4215	4235	4155	5470	2955	4215	4183.18	0.84	-9016	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1549	-4.48	0.74	12	0.23	-934.00	5626.00	7680	20240124	-45.57	3910	20231102	6.91	7680	-45.57	20240124	4060	2.96	20240703	7680	-45.57	20240124	3910	6.91	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
115	20240711	150336	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-50	5	-1.19	332375900	79439	130.85	4215	4235	4155	5470	2955	4215	4184.04	0.84	-8461	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1543	-4.46	0.74	12	0.21	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
116	20240711	140334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4170	-45	5	-1.07	292516425	69863	115.08	4215	4235	4155	5470	2955	4215	4187.00	0.84	-11545	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1545	-4.46	0.74	12	0.19	-934.00	5626.00	7680	20240124	-45.70	3910	20231102	6.65	7680	-45.70	20240124	4060	2.71	20240703	7680	-45.70	20240124	3910	6.65	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
117	20240711	130334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4170	-45	5	-1.07	223738010	53433	88.01	4215	4235	4155	5470	2955	4215	4187.26	0.84	-11973	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1545	-4.46	0.74	12	0.14	-934.00	5626.00	7680	20240124	-45.70	3910	20231102	6.65	7680	-45.70	20240124	4060	2.71	20240703	7680	-45.70	20240124	3910	6.65	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
118	20240711	120334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-50	5	-1.19	151729985	36159	59.56	4215	4235	4155	5470	2955	4215	4196.19	0.84	-7119	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1543	-4.46	0.74	12	0.10	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
119	20240711	110333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4210	-5	5	-0.12	66698675	15829	26.07	4215	4235	4185	5470	2955	4215	4213.70	0.84	3450	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1560	-4.51	0.75	12	0.04	-934.00	5626.00	7680	20240124	-45.18	3910	20231102	7.67	7680	-45.18	20240124	4060	3.69	20240703	7680	-45.18	20240124	3910	7.67	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
120	20240711	100332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4225	10	2	0.24	46012880	10921	17.99	4215	4230	4185	5470	2955	4215	4213.25	0.84	3435	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1565	-4.52	0.75	12	0.03	-934.00	5626.00	7680	20240124	-44.99	3910	20231102	8.06	7680	-44.99	20240124	4060	4.06	20240703	7680	-44.99	20240124	3910	8.06	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
121	20240711	090331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4190	-25	5	-0.59	6759565	1609	2.65	4215	4215	4185	5470	2955	4215	4201.10	0.84	-28	4311	4262	4186	4137	4061	4287	4162	185	1255	500	2950	5	1	37046766	1552	-4.49	0.74	12	0.00	-934.00	5626.00	7680	20240124	-45.44	3910	20231102	7.16	7680	-45.44	20240124	4060	3.20	20240703	7680	-45.44	20240124	3910	7.16	20231102	1.61	N	020120	500	185 억	311262	N	N	0	N	N
122	20240710	160333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4215	70	2	1.69	249060355	59397	86.37	4145	4235	4110	5380	2905	4145	4193.14	0.81	11813	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1562	-4.51	0.75	12	0.16	-934.00	5626.00	7680	20240124	-45.12	3910	20231102	7.80	7680	-45.12	20240124	4060	3.82	20240703	7680	-45.12	20240124	3910	7.80	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
123	20240710	150333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	75	2	1.81	243043765	57969	84.29	4145	4235	4110	5380	2905	4145	4192.65	0.81	11829	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1563	-4.52	0.75	12	0.16	-934.00	5626.00	7680	20240124	-45.05	3910	20231102	7.93	7680	-45.05	20240124	4060	3.94	20240703	7680	-45.05	20240124	3910	7.93	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
124	20240710	140332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4190	45	2	1.09	216916510	51759	75.26	4145	4235	4110	5380	2905	4145	4190.89	0.81	8385	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1552	-4.49	0.74	12	0.14	-934.00	5626.00	7680	20240124	-45.44	3910	20231102	7.16	7680	-45.44	20240124	4060	3.20	20240703	7680	-45.44	20240124	3910	7.16	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
125	20240710	130332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4190	45	2	1.09	199087535	47507	69.08	4145	4235	4110	5380	2905	4145	4190.70	0.81	8336	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1552	-4.49	0.74	12	0.13	-934.00	5626.00	7680	20240124	-45.44	3910	20231102	7.16	7680	-45.44	20240124	4060	3.20	20240703	7680	-45.44	20240124	3910	7.16	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
126	20240710	120331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4190	45	2	1.09	186908640	44603	64.86	4145	4235	4110	5380	2905	4145	4190.49	0.81	7311	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1552	-4.49	0.74	12	0.12	-934.00	5626.00	7680	20240124	-45.44	3910	20231102	7.16	7680	-45.44	20240124	4060	3.20	20240703	7680	-45.44	20240124	3910	7.16	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
127	20240710	110334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4205	60	2	1.45	150062940	35814	52.08	4145	4235	4110	5380	2905	4145	4190.06	0.81	3343	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1558	-4.50	0.75	12	0.10	-934.00	5626.00	7680	20240124	-45.25	3910	20231102	7.54	7680	-45.25	20240124	4060	3.57	20240703	7680	-45.25	20240124	3910	7.54	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
128	20240710	100329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4210	65	2	1.57	71397390	17123	24.90	4145	4210	4110	5380	2905	4145	4169.68	0.81	-3694	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1560	-4.51	0.75	12	0.05	-934.00	5626.00	7680	20240124	-45.18	3910	20231102	7.67	7680	-45.18	20240124	4060	3.69	20240703	7680	-45.18	20240124	3910	7.67	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
129	20240710	090332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	-5	5	-0.12	2428895	586	0.85	4145	4170	4140	5380	2905	4145	4144.87	0.81	-506	4248	4196	4153	4101	4058	4175	4080	185	1235	500	2900	5	1	37046766	1534	-4.43	0.74	12	0.00	-934.00	5626.00	7680	20240124	-46.09	3910	20231102	5.88	7680	-46.09	20240124	4060	1.97	20240703	7680	-46.09	20240124	3910	5.88	20231102	1.62	N	020120	500	185 억	299427	N	N	0	N	N
130	20240709	160332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4145	-35	5	-0.84	284632810	68652	146.56	4170	4205	4110	5430	2930	4180	4145.92	0.84	-11646	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1536	-4.44	0.74	12	0.19	-934.00	5626.00	7680	20240124	-46.03	3910	20231102	6.01	7680	-46.03	20240124	4060	2.09	20240703	7680	-46.03	20240124	3910	6.01	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
131	20240709	150332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4130	-50	5	-1.20	272562360	65734	140.33	4170	4205	4110	5430	2930	4180	4146.34	0.84	-11268	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1530	-4.42	0.73	12	0.18	-934.00	5626.00	7680	20240124	-46.22	3910	20231102	5.63	7680	-46.22	20240124	4060	1.72	20240703	7680	-46.22	20240124	3910	5.63	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
132	20240709	140332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4110	-70	5	-1.67	212948880	51271	109.46	4170	4205	4110	5430	2930	4180	4153.29	0.84	-12192	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1523	-4.40	0.73	12	0.14	-934.00	5626.00	7680	20240124	-46.48	3910	20231102	5.12	7680	-46.48	20240124	4060	1.23	20240703	7680	-46.48	20240124	3910	5.12	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
133	20240709	130333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-15	5	-0.36	114166530	27385	58.46	4170	4205	4140	5430	2930	4180	4168.86	0.84	-4650	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1543	-4.46	0.74	12	0.07	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
134	20240709	120334	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-15	5	-0.36	76594495	18353	39.18	4170	4205	4140	5430	2930	4180	4173.33	0.84	-3048	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1543	-4.46	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
135	20240709	110332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	5	2	0.12	41146920	9830	20.99	4170	4205	4160	5430	2930	4180	4185.97	0.84	395	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1550	-4.48	0.74	12	0.03	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
136	20240709	100333	57	100.00	KOSPI		서비스업	N	N	N	N	N	4200	20	2	0.48	35075260	8380	17.89	4170	4205	4160	5430	2930	4180	4185.73	0.84	1105	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1556	-4.50	0.75	12	0.02	-934.00	5626.00	7680	20240124	-45.31	3910	20231102	7.42	7680	-45.31	20240124	4060	3.45	20240703	7680	-45.31	20240124	3910	7.42	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
137	20240709	090332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-15	5	-0.36	4133580	990	2.11	4170	4195	4165	5430	2930	4180	4174.15	0.84	-381	4240	4210	4165	4135	4090	4225	4150	185	1250	500	2920	5	1	37046766	1543	-4.46	0.74	12	0.00	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.62	N	020120	500	185 억	311748	N	N	244	N	N
138	20240708	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4180	25	2	0.60	191867655	46119	169.06	4155	4195	4120	5400	2910	4155	4160.27	0.81	13181	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1549	-4.48	0.74	12	0.12	-934.00	5626.00	7680	20240124	-45.57	3910	20231102	6.91	7680	-45.57	20240124	4060	2.96	20240703	7680	-45.57	20240124	3910	6.91	20231102	1.63	N	020120	500	185 억	298289	N	N	244	N	N
139	20240708	150331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	20	2	0.48	183398310	44091	161.62	4155	4195	4120	5400	2910	4155	4159.54	0.81	13286	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1547	-4.47	0.74	12	0.12	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4060	2.83	20240703	7680	-45.64	20240124	3910	6.78	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
140	20240708	140332	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	20	2	0.48	174615015	41985	153.90	4155	4195	4120	5400	2910	4155	4158.99	0.81	12855	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1547	-4.47	0.74	12	0.11	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4060	2.83	20240703	7680	-45.64	20240124	3910	6.78	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
141	20240708	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	30	2	0.72	124224640	29838	109.38	4155	4195	4120	5400	2910	4155	4163.30	0.81	11772	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1550	-4.48	0.74	12	0.08	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
142	20240708	120331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	30	2	0.72	93958115	22590	82.81	4155	4195	4120	5400	2910	4155	4159.28	0.81	7718	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1550	-4.48	0.74	12	0.06	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
143	20240708	110329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4170	15	2	0.36	76008280	18296	67.07	4155	4195	4120	5400	2910	4155	4154.37	0.81	5331	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1545	-4.46	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.70	3910	20231102	6.65	7680	-45.70	20240124	4060	2.71	20240703	7680	-45.70	20240124	3910	6.65	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
144	20240708	100330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	-15	5	-0.36	54854435	13208	48.42	4155	4195	4120	5400	2910	4155	4153.12	0.81	1530	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1534	-4.43	0.74	12	0.04	-934.00	5626.00	7680	20240124	-46.09	3910	20231102	5.88	7680	-46.09	20240124	4060	1.97	20240703	7680	-46.09	20240124	3910	5.88	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
145	20240708	090330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	0	3	0.00	9033090	2174	7.97	4155	4195	4155	5400	2910	4155	4155.06	0.81	-972	4245	4200	4165	4120	4085	4182	4102	185	1245	500	2900	5	1	37046766	1539	-4.45	0.74	12	0.01	-934.00	5626.00	7680	20240124	-45.90	3910	20231102	6.27	7680	-45.90	20240124	4060	2.34	20240703	7680	-45.90	20240124	3910	6.27	20231102	1.63	N	020120	500	185 억	298289	N	N	37	N	N
146	20240705	160328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	-40	5	-0.95	112492125	26979	47.56	4195	4210	4130	5450	2940	4195	4169.63	0.82	-5918	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1539	-4.45	0.74	12	0.07	-934.00	5626.00	7680	20240124	-45.90	3910	20231102	6.27	7680	-45.90	20240124	4060	2.34	20240703	7680	-45.90	20240124	3910	6.27	20231102	1.66	N	020120	500	185 억	304120	N	N	37	N	N
147	20240705	150331	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-30	5	-0.72	107389465	25751	45.39	4195	4210	4130	5450	2940	4195	4170.30	0.82	-5736	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1543	-4.46	0.74	12	0.07	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
148	20240705	140330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	-40	5	-0.95	91290405	21872	38.55	4195	4210	4130	5450	2940	4195	4173.85	0.82	-3373	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1539	-4.45	0.74	12	0.06	-934.00	5626.00	7680	20240124	-45.90	3910	20231102	6.27	7680	-45.90	20240124	4060	2.34	20240703	7680	-45.90	20240124	3910	6.27	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
149	20240705	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4170	-25	5	-0.60	72425940	17339	30.56	4195	4210	4130	5450	2940	4195	4177.05	0.82	-2342	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1545	-4.46	0.74	12	0.05	-934.00	5626.00	7680	20240124	-45.70	3910	20231102	6.65	7680	-45.70	20240124	4060	2.71	20240703	7680	-45.70	20240124	3910	6.65	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
150	20240705	120329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-35	5	-0.83	63803270	15273	26.92	4195	4210	4130	5450	2940	4195	4177.52	0.82	-1272	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1541	-4.45	0.74	12	0.04	-934.00	5626.00	7680	20240124	-45.83	3910	20231102	6.39	7680	-45.83	20240124	4060	2.46	20240703	7680	-45.83	20240124	3910	6.39	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
151	20240705	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	-30	5	-0.72	54843225	13124	23.13	4195	4210	4130	5450	2940	4195	4178.85	0.82	-1087	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1543	-4.46	0.74	12	0.04	-934.00	5626.00	7680	20240124	-45.77	3910	20231102	6.52	7680	-45.77	20240124	4060	2.59	20240703	7680	-45.77	20240124	3910	6.52	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
152	20240705	100329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	-10	5	-0.24	34732445	8307	14.64	4195	4210	4130	5450	2940	4195	4181.11	0.82	192	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1550	-4.48	0.74	12	0.02	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4060	3.08	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
153	20240705	090330	57	100.00	KOSPI		서비스업	N	N	N	N	N	4145	-50	5	-1.19	7245005	1728	3.05	4195	4195	4130	5450	2940	4195	4192.71	0.82	287	4268	4231	4158	4121	4048	4250	4140	185	1255	500	2930	5	1	37046766	1536	-4.44	0.74	12	0.00	-934.00	5626.00	7680	20240124	-46.03	3910	20231102	6.01	7680	-46.03	20240124	4060	2.09	20240703	7680	-46.03	20240124	3910	6.01	20231102	1.66	N	020120	500	185 억	304120	N	N	2	N	N
154	20240704	160327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4195	115	2	2.82	231665595	55977	41.36	4110	4195	4085	5300	2860	4080	4138.57	0.82	723	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1554	-4.49	0.75	12	0.15	-934.00	5626.00	7680	20240124	-45.38	3910	20231102	7.29	7680	-45.38	20240124	4060	3.33	20240703	7680	-45.38	20240124	3910	7.29	20231102	1.67	N	020120	500	185 억	303691	N	N	2	N	N
155	20240704	150329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4135	55	2	1.35	193484550	46832	34.61	4110	4165	4085	5300	2860	4080	4131.46	0.82	-2007	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1532	-4.43	0.73	12	0.13	-934.00	5626.00	7680	20240124	-46.16	3910	20231102	5.75	7680	-46.16	20240124	4060	1.85	20240703	7680	-46.16	20240124	3910	5.75	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
156	20240704	140329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4120	40	2	0.98	179303275	43392	32.06	4110	4165	4085	5300	2860	4080	4132.17	0.82	-2225	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1526	-4.41	0.73	12	0.12	-934.00	5626.00	7680	20240124	-46.35	3910	20231102	5.37	7680	-46.35	20240124	4060	1.48	20240703	7680	-46.35	20240124	3910	5.37	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
157	20240704	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4150	70	2	1.72	152426425	36883	27.25	4110	4165	4085	5300	2860	4080	4132.70	0.82	-2295	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1537	-4.44	0.74	12	0.10	-934.00	5626.00	7680	20240124	-45.96	3910	20231102	6.14	7680	-45.96	20240124	4060	2.22	20240703	7680	-45.96	20240124	3910	6.14	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
158	20240704	120328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4145	65	2	1.59	145765035	35273	26.06	4110	4165	4085	5300	2860	4080	4132.48	0.82	-1700	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1536	-4.44	0.74	12	0.10	-934.00	5626.00	7680	20240124	-46.03	3910	20231102	6.01	7680	-46.03	20240124	4060	2.09	20240703	7680	-46.03	20240124	3910	6.01	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
159	20240704	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	60	2	1.47	107252275	25960	19.18	4110	4165	4085	5300	2860	4080	4131.44	0.82	-1363	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1534	-4.43	0.74	12	0.07	-934.00	5626.00	7680	20240124	-46.09	3910	20231102	5.88	7680	-46.09	20240124	4060	1.97	20240703	7680	-46.09	20240124	3910	5.88	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
160	20240704	100328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4130	50	2	1.23	58572000	14218	10.51	4110	4165	4085	5300	2860	4080	4119.57	0.82	-1874	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1530	-4.42	0.73	12	0.04	-934.00	5626.00	7680	20240124	-46.22	3910	20231102	5.63	7680	-46.22	20240124	4060	1.72	20240703	7680	-46.22	20240124	3910	5.63	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
161	20240704	090328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4110	30	2	0.74	10719130	2600	1.92	4110	4130	4110	5300	2860	4080	4122.74	0.82	-1680	4333	4206	4133	4006	3933	4170	3970	185	1220	500	2850	5	1	37046766	1523	-4.40	0.73	12	0.01	-934.00	5626.00	7680	20240124	-46.48	3910	20231102	5.12	7680	-46.48	20240124	4060	1.23	20240703	7680	-46.48	20240124	3910	5.12	20231102	1.67	N	020120	500	185 억	303691	N	N	0	N	N
162	20240703	160326	57	100.00	KOSPI		서비스업	N	N	N	N	N	4080	-95	5	-2.28	557513745	135046	166.56	4135	4260	4060	5420	2925	4175	4128.47	0.80	-17698	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1512	-4.37	0.73	12	0.36	-934.00	5626.00	7680	20240124	-46.88	3910	20231102	4.35	7680	-46.88	20240124	4060	0.49	20240703	7680	-46.88	20240124	3910	4.35	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
163	20240703	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4090	-85	5	-2.04	486899540	117754	145.23	4135	4260	4060	5420	2925	4175	4134.89	0.80	-18830	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1515	-4.38	0.73	12	0.32	-934.00	5626.00	7680	20240124	-46.74	3910	20231102	4.60	7680	-46.74	20240124	4060	0.74	20240703	7680	-46.74	20240124	3910	4.60	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
164	20240703	140328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4225	50	2	1.20	334685815	80753	99.60	4135	4260	4060	5420	2925	4175	4144.56	0.80	-767	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1565	-4.52	0.75	12	0.22	-934.00	5626.00	7680	20240124	-44.99	3910	20231102	8.06	7680	-44.99	20240124	4060	4.06	20240703	7680	-44.99	20240124	3910	8.06	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
165	20240703	130328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	0	3	0.00	285172570	68962	85.06	4135	4200	4060	5420	2925	4175	4135.21	0.80	2358	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1547	-4.47	0.74	12	0.19	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4060	2.83	20240703	7680	-45.64	20240124	3910	6.78	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
166	20240703	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4150	-25	5	-0.60	265236090	64173	79.15	4135	4200	4060	5420	2925	4175	4133.14	0.80	3476	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1537	-4.44	0.74	12	0.17	-934.00	5626.00	7680	20240124	-45.96	3910	20231102	6.14	7680	-45.96	20240124	4060	2.22	20240703	7680	-45.96	20240124	3910	6.14	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
167	20240703	110329	57	100.00	KOSPI		서비스업	N	N	N	N	N	4130	-45	5	-1.08	258996155	62663	77.29	4135	4200	4060	5420	2925	4175	4133.16	0.80	3629	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1530	-4.42	0.73	12	0.17	-934.00	5626.00	7680	20240124	-46.22	3910	20231102	5.63	7680	-46.22	20240124	4060	1.72	20240703	7680	-46.22	20240124	3910	5.63	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
168	20240703	100328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4100	-75	5	-1.80	201678690	48794	60.18	4135	4200	4060	5420	2925	4175	4133.27	0.80	6776	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1519	-4.39	0.73	12	0.13	-934.00	5626.00	7680	20240124	-46.61	3910	20231102	4.86	7680	-46.61	20240124	4060	0.99	20240703	7680	-46.61	20240124	3910	4.86	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
169	20240703	090327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	10	2	0.24	30938120	7431	9.17	4135	4200	4135	5420	2925	4175	4163.39	0.80	3910	4411	4292	4226	4107	4041	4260	4075	185	1245	500	2920	5	1	37046766	1550	-4.48	0.74	12	0.02	-934.00	5626.00	7680	20240124	-45.51	3910	20231102	7.03	7680	-45.51	20240124	4135	1.21	20240703	7680	-45.51	20240124	3910	7.03	20231102	1.75	N	020120	500	185 억	297487	N	N	0	N	N
170	20240702	160327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	-170	5	-3.91	326241880	77320	52.60	4345	4345	4160	5640	3045	4345	4219.64	0.78	8066	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1547	-4.47	0.74	12	0.21	-934.00	5626.00	7680	20240124	-45.64	3910	20231102	6.78	7680	-45.64	20240124	4160	0.36	20240702	7680	-45.64	20240124	3910	6.78	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
171	20240702	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4225	-120	5	-2.76	287762585	68111	46.34	4345	4345	4160	5640	3045	4345	4224.73	0.78	8091	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1565	-4.52	0.75	12	0.18	-934.00	5626.00	7680	20240124	-44.99	3910	20231102	8.06	7680	-44.99	20240124	4160	1.56	20240702	7680	-44.99	20240124	3910	8.06	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
172	20240702	140327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4205	-140	5	-3.22	228593200	54015	36.75	4345	4345	4160	5640	3045	4345	4231.82	0.78	7440	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1558	-4.50	0.75	12	0.15	-934.00	5626.00	7680	20240124	-45.25	3910	20231102	7.54	7680	-45.25	20240124	4160	1.08	20240702	7680	-45.25	20240124	3910	7.54	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
173	20240702	130327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4230	-115	5	-2.65	183189885	43212	29.40	4345	4345	4160	5640	3045	4345	4239.08	0.78	4125	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1567	-4.53	0.75	12	0.12	-934.00	5626.00	7680	20240124	-44.92	3910	20231102	8.18	7680	-44.92	20240124	4160	1.68	20240702	7680	-44.92	20240124	3910	8.18	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
174	20240702	120328	57	100.00	KOSPI		서비스업	N	N	N	N	N	4230	-115	5	-2.65	163215000	38478	26.18	4345	4345	4160	5640	3045	4345	4241.51	0.78	2667	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1567	-4.53	0.75	12	0.10	-934.00	5626.00	7680	20240124	-44.92	3910	20231102	8.18	7680	-44.92	20240124	4160	1.68	20240702	7680	-44.92	20240124	3910	8.18	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
175	20240702	110327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4240	-105	5	-2.42	154022320	36302	24.70	4345	4345	4160	5640	3045	4345	4242.52	0.78	2051	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1571	-4.54	0.75	12	0.10	-934.00	5626.00	7680	20240124	-44.79	3910	20231102	8.44	7680	-44.79	20240124	4160	1.92	20240702	7680	-44.79	20240124	3910	8.44	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
176	20240702	100327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4245	-100	5	-2.30	103203395	24271	16.51	4345	4345	4160	5640	3045	4345	4251.74	0.78	-1861	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1573	-4.54	0.75	12	0.07	-934.00	5626.00	7680	20240124	-44.73	3910	20231102	8.57	7680	-44.73	20240124	4160	2.04	20240702	7680	-44.73	20240124	3910	8.57	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
177	20240702	090327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4300	-45	5	-1.04	8599805	1989	1.35	4345	4345	4300	5640	3045	4345	4322.55	0.78	270	4498	4421	4313	4236	4128	4367	4182	185	1295	500	3040	5	1	37046766	1593	-4.60	0.76	12	0.01	-934.00	5626.00	7680	20240124	-44.01	3910	20231102	9.97	7680	-44.01	20240124	4205	2.26	20240701	7680	-44.01	20240124	3910	9.97	20231102	1.86	N	020120	500	185 억	288813	N	N	0	N	N
178	20240701	160326	57	100.00	KOSPI		서비스업	N	N	N	N	N	4345	-60	5	-1.36	631536115	146651	15.94	4380	4390	4205	5720	3085	4405	4306.36	0.64	46025	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1610	-4.65	0.77	12	0.40	-934.00	5626.00	7680	20240124	-43.42	3910	20231102	11.13	7680	-43.42	20240124	4205	3.33	20240701	7680	-43.42	20240124	3910	11.13	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
179	20240701	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4320	-85	5	-1.93	602260160	139894	15.20	4380	4390	4205	5720	3085	4405	4305.12	0.64	44613	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1600	-4.63	0.77	12	0.38	-934.00	5626.00	7680	20240124	-43.75	3910	20231102	10.49	7680	-43.75	20240124	4205	2.73	20240701	7680	-43.75	20240124	3910	10.49	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
180	20240701	140326	57	100.00	KOSPI		서비스업	N	N	N	N	N	4355	-50	5	-1.14	574981740	133579	14.52	4380	4390	4205	5720	3085	4405	4304.43	0.64	46446	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1613	-4.66	0.77	12	0.36	-934.00	5626.00	7680	20240124	-43.29	3910	20231102	11.38	7680	-43.29	20240124	4205	3.57	20240701	7680	-43.29	20240124	3910	11.38	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
181	20240701	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	4285	-120	5	-2.72	442491790	102865	11.18	4380	4390	4205	5720	3085	4405	4301.67	0.64	24656	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1587	-4.59	0.76	12	0.28	-934.00	5626.00	7680	20240124	-44.21	3910	20231102	9.59	7680	-44.21	20240124	4205	1.90	20240701	7680	-44.21	20240124	3910	9.59	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
182	20240701	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	4290	-115	5	-2.61	426685970	99172	10.78	4380	4390	4205	5720	3085	4405	4302.48	0.64	24335	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1589	-4.59	0.76	12	0.27	-934.00	5626.00	7680	20240124	-44.14	3910	20231102	9.72	7680	-44.14	20240124	4205	2.02	20240701	7680	-44.14	20240124	3910	9.72	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
183	20240701	110326	57	100.00	KOSPI		서비스업	N	N	N	N	N	4320	-85	5	-1.93	378787930	88015	9.56	4380	4390	4205	5720	3085	4405	4303.67	0.64	24828	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1600	-4.63	0.77	12	0.24	-934.00	5626.00	7680	20240124	-43.75	3910	20231102	10.49	7680	-43.75	20240124	4205	2.73	20240701	7680	-43.75	20240124	3910	10.49	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
184	20240701	100325	57	100.00	KOSPI		서비스업	N	N	N	N	N	4280	-125	5	-2.84	307283280	71281	7.75	4380	4390	4205	5720	3085	4405	4310.87	0.64	24999	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1586	-4.58	0.76	12	0.19	-934.00	5626.00	7680	20240124	-44.27	3910	20231102	9.46	7680	-44.27	20240124	4205	1.78	20240701	7680	-44.27	20240124	3910	9.46	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N
185	20240701	090325	57	100.00	KOSPI		서비스업	N	N	N	N	N	4300	-105	5	-2.38	85596625	19832	2.16	4380	4390	4205	5720	3085	4405	4316.09	0.64	4424	5318	4861	4633	4176	3948	4747	4062	185	1315	500	3080	5	1	37046766	1593	-4.60	0.76	12	0.05	-934.00	5626.00	7680	20240124	-44.01	3910	20231102	9.97	7680	-44.01	20240124	4205	2.26	20240701	7680	-44.01	20240124	3910	9.97	20231102	1.85	N	020120	500	185 억	237982	N	N	35	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History