KissMeData/130660/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7620,250,2,3.39,1467293550,193330,121.58,7450,7690,7430,9580,5160,7370,7589.70,1.22,0,12759,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2484,15.27,2.59,12,0.59,499.00,2947.00,12500,20220826,-39.04,6830,20230710,11.57,9510,-19.87,20230712,6830,11.57,20230710,12500,-39.04,20220826,6830,11.57,20230710,3.20,N,130660,500,163 억,,396330,N,N,1,N,00,N
20230731,150824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7600,230,2,3.12,1329745650,175229,110.19,7450,7690,7430,9580,5160,7370,7588.92,1.22,0,9938,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2478,15.23,2.58,12,0.54,499.00,2947.00,12500,20220826,-39.20,6830,20230710,11.27,9510,-20.08,20230712,6830,11.27,20230710,12500,-39.20,20220826,6830,11.27,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,140827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7580,210,2,2.85,1068627700,140802,88.54,7450,7690,7430,9580,5160,7370,7589.96,1.22,0,1309,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2471,15.19,2.57,12,0.43,499.00,2947.00,12500,20220826,-39.36,6830,20230710,10.98,9510,-20.29,20230712,6830,10.98,20230710,12500,-39.36,20220826,6830,10.98,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,130828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7600,230,2,3.12,1024547050,134999,84.89,7450,7690,7430,9580,5160,7370,7589.69,1.22,0,1088,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2478,15.23,2.58,12,0.41,499.00,2947.00,12500,20220826,-39.20,6830,20230710,11.27,9510,-20.08,20230712,6830,11.27,20230710,12500,-39.20,20220826,6830,11.27,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,120835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7600,230,2,3.12,919244960,121118,76.17,7450,7690,7430,9580,5160,7370,7590.11,1.22,0,192,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2478,15.23,2.58,12,0.37,499.00,2947.00,12500,20220826,-39.20,6830,20230710,11.27,9510,-20.08,20230712,6830,11.27,20230710,12500,-39.20,20220826,6830,11.27,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,110837,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7570,200,2,2.71,881638020,116149,73.04,7450,7690,7430,9580,5160,7370,7591.04,1.22,0,-93,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2468,15.17,2.57,12,0.36,499.00,2947.00,12500,20220826,-39.44,6830,20230710,10.83,9510,-20.40,20230712,6830,10.83,20230710,12500,-39.44,20220826,6830,10.83,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,100834,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7660,290,2,3.93,735645340,96919,60.95,7450,7690,7430,9580,5160,7370,7590.87,1.22,0,1094,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2497,15.35,2.60,12,0.30,499.00,2947.00,12500,20220826,-38.72,6830,20230710,12.15,9510,-19.45,20230712,6830,12.15,20230710,12500,-38.72,20220826,6830,12.15,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230731,090825,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7450,80,2,1.09,31966650,4293,2.70,7450,7470,7440,9580,5160,7370,7450.84,1.22,0,-210,7636,7502,7326,7192,7016,7570,7260,163,2210,500,5150,10,1,32600000,2429,14.93,2.53,12,0.01,499.00,2947.00,12500,20220826,-40.40,6830,20230710,9.08,9510,-21.66,20230712,6830,9.08,20230710,12500,-40.40,20220826,6830,9.08,20230710,3.20,N,130660,500,163 억,,396330,N,N,11,N,00,N
20230728,160826,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7370,150,2,2.08,1155178240,157296,96.20,7160,7460,7150,9380,5060,7220,7343.97,1.11,0,30711,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2403,14.77,2.50,12,0.48,499.00,2947.00,12500,20220826,-41.04,6830,20230710,7.91,9510,-22.50,20230712,6830,7.91,20230710,12500,-41.04,20220826,6830,7.91,20230710,3.21,N,130660,500,163 억,,362951,N,N,11,N,00,N
20230728,150826,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7390,170,2,2.35,1071174030,145894,89.23,7160,7460,7150,9380,5060,7220,7342.14,1.11,0,28010,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2409,14.81,2.51,12,0.45,499.00,2947.00,12500,20220826,-40.88,6830,20230710,8.20,9510,-22.29,20230712,6830,8.20,20230710,12500,-40.88,20220826,6830,8.20,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,140823,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7430,210,2,2.91,988935790,134745,82.41,7160,7460,7150,9380,5060,7220,7339.32,1.11,0,26019,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2422,14.89,2.52,12,0.41,499.00,2947.00,12500,20220826,-40.56,6830,20230710,8.78,9510,-21.87,20230712,6830,8.78,20230710,12500,-40.56,20220826,6830,8.78,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,130827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7330,110,2,1.52,756068610,103255,63.15,7160,7420,7150,9380,5060,7220,7322.35,1.11,0,14758,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2390,14.69,2.49,12,0.32,499.00,2947.00,12500,20220826,-41.36,6830,20230710,7.32,9510,-22.92,20230712,6830,7.32,20230710,12500,-41.36,20220826,6830,7.32,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,120824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7380,160,2,2.22,691550190,94476,57.78,7160,7420,7150,9380,5060,7220,7319.86,1.11,0,13705,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2406,14.79,2.50,12,0.29,499.00,2947.00,12500,20220826,-40.96,6830,20230710,8.05,9510,-22.40,20230712,6830,8.05,20230710,12500,-40.96,20220826,6830,8.05,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,110831,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7350,130,2,1.80,512254730,70074,42.86,7160,7420,7150,9380,5060,7220,7310.20,1.11,0,10278,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2396,14.73,2.49,12,0.21,499.00,2947.00,12500,20220826,-41.20,6830,20230710,7.61,9510,-22.71,20230712,6830,7.61,20230710,12500,-41.20,20220826,6830,7.61,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,100821,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7290,70,2,0.97,248008640,34234,20.94,7160,7300,7150,9380,5060,7220,7244.52,1.11,0,8829,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2377,14.61,2.47,12,0.11,499.00,2947.00,12500,20220826,-41.68,6830,20230710,6.73,9510,-23.34,20230712,6830,6.73,20230710,12500,-41.68,20220826,6830,6.73,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230728,090829,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7230,10,2,0.14,36134460,5043,3.08,7160,7240,7150,9380,5060,7220,7165.21,1.11,0,-805,7386,7302,7176,7092,6966,7345,7135,163,2160,500,5050,10,1,32600000,2357,14.49,2.45,12,0.02,499.00,2947.00,12500,20220826,-42.16,6830,20230710,5.86,9510,-23.97,20230712,6830,5.86,20230710,12500,-42.16,20220826,6830,5.86,20230710,3.21,N,130660,500,163 억,,362951,N,N,0,N,00,N
20230727,160822,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7220,160,2,2.27,1154198710,160777,32.96,7060,7260,7050,9170,4950,7060,7178.85,1.07,-32075,14435,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2354,14.47,2.45,12,0.49,499.00,2947.00,12500,20220826,-42.24,6830,20230710,5.71,9510,-24.08,20230712,6830,5.71,20230710,12500,-42.24,20220826,6830,5.71,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,150823,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7190,130,2,1.84,1076418940,149997,30.75,7060,7260,7050,9170,4950,7060,7176.27,1.07,-32075,13650,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2344,14.41,2.44,12,0.46,499.00,2947.00,12500,20220826,-42.48,6830,20230710,5.27,9510,-24.40,20230712,6830,5.27,20230710,12500,-42.48,20220826,6830,5.27,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,140818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7200,140,2,1.98,839678580,117279,24.04,7060,7230,7050,9170,4950,7060,7159.67,1.07,-32075,1808,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2347,14.43,2.44,12,0.36,499.00,2947.00,12500,20220826,-42.40,6830,20230710,5.42,9510,-24.29,20230712,6830,5.42,20230710,12500,-42.40,20220826,6830,5.42,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,130819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7170,110,2,1.56,771978380,107870,22.11,7060,7230,7050,9170,4950,7060,7156.56,1.07,-32075,-188,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2337,14.37,2.43,12,0.33,499.00,2947.00,12500,20220826,-42.64,6830,20230710,4.98,9510,-24.61,20230712,6830,4.98,20230710,12500,-42.64,20220826,6830,4.98,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,120820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7190,130,2,1.84,662964060,92635,18.99,7060,7230,7050,9170,4950,7060,7156.73,1.07,-32075,1881,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2344,14.41,2.44,12,0.28,499.00,2947.00,12500,20220826,-42.48,6830,20230710,5.27,9510,-24.40,20230712,6830,5.27,20230710,12500,-42.48,20220826,6830,5.27,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,110822,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7200,140,2,1.98,521961890,73013,14.97,7060,7230,7050,9170,4950,7060,7148.89,1.07,-32075,4146,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2347,14.43,2.44,12,0.22,499.00,2947.00,12500,20220826,-42.40,6830,20230710,5.42,9510,-24.29,20230712,6830,5.42,20230710,12500,-42.40,20220826,6830,5.42,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,100820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7110,50,2,0.71,291099170,40906,8.39,7060,7190,7050,9170,4950,7060,7116.30,1.07,-32075,1796,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2318,14.25,2.41,12,0.13,499.00,2947.00,12500,20220826,-43.12,6830,20230710,4.10,9510,-25.24,20230712,6830,4.10,20230710,12500,-43.12,20220826,6830,4.10,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230727,090818,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7090,30,2,0.42,46527890,6525,1.34,7060,7190,7060,9170,4950,7060,7130.71,1.07,-32075,-1076,7693,7376,7163,6846,6633,7270,6740,163,2110,500,4940,10,1,32600000,2311,14.21,2.41,12,0.02,499.00,2947.00,12500,20220826,-43.28,6830,20230710,3.81,9510,-25.45,20230712,6830,3.81,20230710,12500,-43.28,20220826,6830,3.81,20230710,3.16,N,130660,500,163 억,,348583,N,N,541,N,00,N
20230726,160817,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7060,-410,5,-5.49,3412228680,479866,183.27,7440,7480,6950,9710,5230,7470,7110.87,1.17,0,-30038,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2302,14.15,2.40,12,1.47,499.00,2947.00,12500,20220826,-43.52,6830,20230710,3.37,9510,-25.76,20230712,6830,3.37,20230710,12500,-43.52,20220826,6830,3.37,20230710,3.05,N,130660,500,163 억,,380658,N,N,541,N,00,N
20230726,150822,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7040,-430,5,-5.76,3249747930,456867,174.49,7440,7480,6950,9710,5230,7470,7113.12,1.17,0,-34308,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2295,14.11,2.39,12,1.40,499.00,2947.00,12500,20220826,-43.68,6830,20230710,3.07,9510,-25.97,20230712,6830,3.07,20230710,12500,-43.68,20220826,6830,3.07,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,140815,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,6990,-480,5,-6.43,3005037510,421999,161.17,7440,7480,6950,9710,5230,7470,7120.96,1.17,0,-32520,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2279,14.01,2.37,12,1.29,499.00,2947.00,12500,20220826,-44.08,6830,20230710,2.34,9510,-26.50,20230712,6830,2.34,20230710,12500,-44.08,20220826,6830,2.34,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,130814,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7020,-450,5,-6.02,2510868430,351508,134.25,7440,7480,7020,9710,5230,7470,7143.13,1.17,0,-16252,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2289,14.07,2.38,12,1.08,499.00,2947.00,12500,20220826,-43.84,6830,20230710,2.78,9510,-26.18,20230712,6830,2.78,20230710,12500,-43.84,20220826,6830,2.78,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,120816,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7050,-420,5,-5.62,2209366540,308704,117.90,7440,7480,7020,9710,5230,7470,7156.91,1.17,0,-9193,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2298,14.13,2.39,12,0.95,499.00,2947.00,12500,20220826,-43.60,6830,20230710,3.22,9510,-25.87,20230712,6830,3.22,20230710,12500,-43.60,20220826,6830,3.22,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,110811,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7130,-340,5,-4.55,1911882850,266636,101.83,7440,7480,7020,9710,5230,7470,7170.38,1.17,0,-7472,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2324,14.29,2.42,12,0.82,499.00,2947.00,12500,20220826,-42.96,6830,20230710,4.39,9510,-25.03,20230712,6830,4.39,20230710,12500,-42.96,20220826,6830,4.39,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,100819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7110,-360,5,-4.82,1242883790,172188,65.76,7440,7480,7100,9710,5230,7470,7218.18,1.17,0,-16904,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2318,14.25,2.41,12,0.53,499.00,2947.00,12500,20220826,-43.12,6830,20230710,4.10,9510,-25.24,20230712,6830,4.10,20230710,12500,-43.12,20220826,6830,4.10,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230726,090812,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7260,-210,5,-2.81,261315490,35502,13.56,7440,7480,7250,9710,5230,7470,7360.58,1.17,0,-8463,7856,7662,7516,7322,7176,7590,7250,163,2240,500,5220,10,1,32600000,2367,14.55,2.46,12,0.11,499.00,2947.00,12500,20220826,-41.92,6830,20230710,6.30,9510,-23.66,20230712,6830,6.30,20230710,12500,-41.92,20220826,6830,6.30,20230710,3.05,N,130660,500,163 억,,380658,N,N,1313,N,00,N
20230725,160810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7470,-30,5,-0.40,1936085900,257262,81.03,7500,7710,7370,9750,5250,7500,7525.87,1.17,0,-8601,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2435,14.97,2.53,12,0.79,499.00,2947.00,12500,20220826,-40.24,6830,20230710,9.37,9510,-21.45,20230712,6830,9.37,20230710,12500,-40.24,20220826,6830,9.37,20230710,3.00,N,130660,500,163 억,,382291,N,N,1313,N,00,N
20230725,150802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7460,-40,5,-0.53,1800536150,239101,75.31,7500,7710,7370,9750,5250,7500,7530.44,1.17,0,-12413,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2432,14.95,2.53,12,0.73,499.00,2947.00,12500,20220826,-40.32,6830,20230710,9.22,9510,-21.56,20230712,6830,9.22,20230710,12500,-40.32,20220826,6830,9.22,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,140802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7520,20,2,0.27,1648952240,218901,68.94,7500,7710,7370,9750,5250,7500,7532.87,1.17,0,-14353,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2452,15.07,2.55,12,0.67,499.00,2947.00,12500,20220826,-39.84,6830,20230710,10.10,9510,-20.93,20230712,6830,10.10,20230710,12500,-39.84,20220826,6830,10.10,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,130810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7570,70,2,0.93,1509405330,200384,63.11,7500,7710,7370,9750,5250,7500,7532.56,1.17,0,-10064,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2468,15.17,2.57,12,0.61,499.00,2947.00,12500,20220826,-39.44,6830,20230710,10.83,9510,-20.40,20230712,6830,10.83,20230710,12500,-39.44,20220826,6830,10.83,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,120808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7650,150,2,2.00,1111435190,148340,46.72,7500,7650,7370,9750,5250,7500,7492.48,1.17,0,-324,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2494,15.33,2.60,12,0.46,499.00,2947.00,12500,20220826,-38.80,6830,20230710,12.01,9510,-19.56,20230712,6830,12.01,20230710,12500,-38.80,20220826,6830,12.01,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,110807,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7440,-60,5,-0.80,714166770,95837,30.18,7500,7550,7370,9750,5250,7500,7451.89,1.17,0,4462,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2425,14.91,2.52,12,0.29,499.00,2947.00,12500,20220826,-40.48,6830,20230710,8.93,9510,-21.77,20230712,6830,8.93,20230710,12500,-40.48,20220826,6830,8.93,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,100806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7520,20,2,0.27,546044740,73321,23.09,7500,7550,7370,9750,5250,7500,7447.32,1.17,0,6676,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2452,15.07,2.55,12,0.22,499.00,2947.00,12500,20220826,-39.84,6830,20230710,10.10,9510,-20.93,20230712,6830,10.10,20230710,12500,-39.84,20220826,6830,10.10,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230725,090806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7470,-30,5,-0.40,176830850,23663,7.45,7500,7550,7410,9750,5250,7500,7472.88,1.17,0,-4329,7973,7736,7583,7346,7193,7660,7270,163,2250,500,5250,10,1,32600000,2435,14.97,2.53,12,0.07,499.00,2947.00,12500,20220826,-40.24,6830,20230710,9.37,9510,-21.45,20230712,6830,9.37,20230710,12500,-40.24,20220826,6830,9.37,20230710,3.00,N,130660,500,163 억,,382291,N,N,236,N,00,N
20230724,160808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7500,-230,5,-2.98,2371404040,313846,154.35,7810,7820,7430,10040,5420,7730,7556.02,1.18,0,5113,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2445,15.03,2.54,12,0.96,499.00,2947.00,12500,20220826,-40.00,6830,20230710,9.81,9510,-21.14,20230712,6830,9.81,20230710,12500,-40.00,20220826,6830,9.81,20230710,2.94,N,130660,500,163 억,,385678,N,N,236,N,00,N
20230724,150804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7500,-230,5,-2.98,2227455900,294616,144.89,7810,7820,7430,10040,5420,7730,7560.52,1.18,0,2025,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2445,15.03,2.54,12,0.90,499.00,2947.00,12500,20220826,-40.00,6830,20230710,9.81,9510,-21.14,20230712,6830,9.81,20230710,12500,-40.00,20220826,6830,9.81,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,140803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7520,-210,5,-2.72,2072480860,273881,134.69,7810,7820,7430,10040,5420,7730,7567.07,1.18,0,-451,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2452,15.07,2.55,12,0.84,499.00,2947.00,12500,20220826,-39.84,6830,20230710,10.10,9510,-20.93,20230712,6830,10.10,20230710,12500,-39.84,20220826,6830,10.10,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,130804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7510,-220,5,-2.85,1895013810,250117,123.00,7810,7820,7450,10040,5420,7730,7576.49,1.18,0,-1124,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2448,15.05,2.55,12,0.77,499.00,2947.00,12500,20220826,-39.92,6830,20230710,9.96,9510,-21.03,20230712,6830,9.96,20230710,12500,-39.92,20220826,6830,9.96,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,120805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7530,-200,5,-2.59,1681788000,221664,109.01,7810,7820,7500,10040,5420,7730,7587.08,1.18,0,1231,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2455,15.09,2.56,12,0.68,499.00,2947.00,12500,20220826,-39.76,6830,20230710,10.25,9510,-20.82,20230712,6830,10.25,20230710,12500,-39.76,20220826,6830,10.25,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,110807,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7560,-170,5,-2.20,1447084620,190554,93.71,7810,7820,7500,10040,5420,7730,7594.07,1.18,0,-316,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2465,15.15,2.57,12,0.58,499.00,2947.00,12500,20220826,-39.52,6830,20230710,10.69,9510,-20.50,20230712,6830,10.69,20230710,12500,-39.52,20220826,6830,10.69,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,100759,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7590,-140,5,-1.81,801323770,104799,51.54,7810,7820,7550,10040,5420,7730,7646.27,1.18,0,-12443,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2474,15.21,2.58,12,0.32,499.00,2947.00,12500,20220826,-39.28,6830,20230710,11.13,9510,-20.19,20230712,6830,11.13,20230710,12500,-39.28,20220826,6830,11.13,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230724,090805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7710,-20,5,-0.26,168784050,21746,10.69,7810,7820,7710,10040,5420,7730,7761.66,1.18,0,-11505,7916,7822,7746,7652,7576,7870,7700,163,2310,500,5410,10,1,32600000,2513,15.45,2.62,12,0.07,499.00,2947.00,12500,20220826,-38.32,6830,20230710,12.88,9510,-18.93,20230712,6830,12.88,20230710,12500,-38.32,20220826,6830,12.88,20230710,2.94,N,130660,500,163 억,,385678,N,N,0,N,00,N
20230721,160756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7730,-80,5,-1.02,1541655730,199137,76.60,7720,7840,7670,10150,5470,7810,7741.77,1.23,0,-20781,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2520,15.49,2.62,12,0.61,499.00,2947.00,12500,20220826,-38.16,6830,20230710,13.18,9510,-18.72,20230712,6830,13.18,20230710,12500,-38.16,20220826,6830,13.18,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,150759,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7750,-60,5,-0.77,1340535100,173130,66.60,7720,7840,7670,10150,5470,7810,7742.88,1.23,0,-23028,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2527,15.53,2.63,12,0.53,499.00,2947.00,12500,20220826,-38.00,6830,20230710,13.47,9510,-18.51,20230712,6830,13.47,20230710,12500,-38.00,20220826,6830,13.47,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,140756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7740,-70,5,-0.90,1048460360,135428,52.09,7720,7840,7670,10150,5470,7810,7741.75,1.23,0,-14155,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2523,15.51,2.63,12,0.42,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9510,-18.61,20230712,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,130759,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7780,-30,5,-0.38,911361280,117684,45.27,7720,7840,7670,10150,5470,7810,7744.05,1.23,0,-12258,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2536,15.59,2.64,12,0.36,499.00,2947.00,12500,20220826,-37.76,6830,20230710,13.91,9510,-18.19,20230712,6830,13.91,20230710,12500,-37.76,20220826,6830,13.91,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,120808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7800,-10,5,-0.13,806171900,104150,40.06,7720,7840,7670,10150,5470,7810,7740.39,1.23,0,-6681,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2543,15.63,2.65,12,0.32,499.00,2947.00,12500,20220826,-37.60,6830,20230710,14.20,9510,-17.98,20230712,6830,14.20,20230710,12500,-37.60,20220826,6830,14.20,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,110804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7820,10,2,0.13,685463120,88700,34.12,7720,7820,7670,10150,5470,7810,7727.74,1.23,0,-1385,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2549,15.67,2.65,12,0.27,499.00,2947.00,12500,20220826,-37.44,6830,20230710,14.49,9510,-17.77,20230712,6830,14.49,20230710,12500,-37.44,20220826,6830,14.49,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,100803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7720,-90,5,-1.15,492115230,63789,24.54,7720,7790,7670,10150,5470,7810,7714.50,1.23,0,-9839,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2517,15.47,2.62,12,0.20,499.00,2947.00,12500,20220826,-38.24,6830,20230710,13.03,9510,-18.82,20230712,6830,13.03,20230710,12500,-38.24,20220826,6830,13.03,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230721,090802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7690,-120,5,-1.54,204428800,26526,10.20,7720,7770,7670,10150,5470,7810,7706.13,1.23,0,-11039,8030,7920,7790,7680,7550,7855,7615,163,2340,500,5460,10,1,32600000,2507,15.41,2.61,12,0.08,499.00,2947.00,12500,20220826,-38.48,6830,20230710,12.59,9510,-19.14,20230712,6830,12.59,20230710,12500,-38.48,20220826,6830,12.59,20230710,2.98,N,130660,500,163 억,,401581,N,N,30,N,00,N
20230720,160755,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7810,-80,5,-1.01,1980148390,255142,66.17,7890,7900,7660,10250,5530,7890,7760.79,1.17,0,20129,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2546,15.65,2.65,12,0.78,499.00,2947.00,12500,20220826,-37.52,6830,20230710,14.35,9510,-17.88,20230712,6830,14.35,20230710,12500,-37.52,20220826,6830,14.35,20230710,3.02,N,130660,500,163 억,,381460,N,N,30,N,00,N
20230720,150756,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7840,-50,5,-0.63,1847190070,238127,61.75,7890,7900,7660,10250,5530,7890,7757.02,1.17,0,20376,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2556,15.71,2.66,12,0.73,499.00,2947.00,12500,20220826,-37.28,6830,20230710,14.79,9510,-17.56,20230712,6830,14.79,20230710,12500,-37.28,20220826,6830,14.79,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,140754,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7810,-80,5,-1.01,1679283930,216617,56.18,7890,7900,7660,10250,5530,7890,7752.16,1.17,0,19673,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2546,15.65,2.65,12,0.66,499.00,2947.00,12500,20220826,-37.52,6830,20230710,14.35,9510,-17.88,20230712,6830,14.35,20230710,12500,-37.52,20220826,6830,14.35,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,130754,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7790,-100,5,-1.27,1522520350,196460,50.95,7890,7900,7660,10250,5530,7890,7749.59,1.17,0,18187,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2540,15.61,2.64,12,0.60,499.00,2947.00,12500,20220826,-37.68,6830,20230710,14.06,9510,-18.09,20230712,6830,14.06,20230710,12500,-37.68,20220826,6830,14.06,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,120759,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7810,-80,5,-1.01,1402310310,181034,46.95,7890,7900,7660,10250,5530,7890,7745.92,1.17,0,15328,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2546,15.65,2.65,12,0.56,499.00,2947.00,12500,20220826,-37.52,6830,20230710,14.35,9510,-17.88,20230712,6830,14.35,20230710,12500,-37.52,20220826,6830,14.35,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,110758,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7820,-70,5,-0.89,1297023200,167541,43.45,7890,7900,7660,10250,5530,7890,7741.30,1.17,0,17737,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2549,15.67,2.65,12,0.51,499.00,2947.00,12500,20220826,-37.44,6830,20230710,14.49,9510,-17.77,20230712,6830,14.49,20230710,12500,-37.44,20220826,6830,14.49,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,100750,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7740,-150,5,-1.90,927022820,119843,31.08,7890,7900,7660,10250,5530,7890,7734.99,1.17,0,5887,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2523,15.51,2.63,12,0.37,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9510,-18.61,20230712,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230720,090751,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7740,-150,5,-1.90,313431250,40269,10.44,7890,7900,7690,10250,5530,7890,7782.77,1.17,0,-7954,8136,8012,7946,7822,7756,7980,7790,163,2360,500,5520,10,1,32600000,2523,15.51,2.63,12,0.12,499.00,2947.00,12500,20220826,-38.08,6830,20230710,13.32,9510,-18.61,20230712,6830,13.32,20230710,12500,-38.08,20220826,6830,13.32,20230710,3.02,N,130660,500,163 억,,381460,N,N,275,N,00,N
20230719,160805,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7890,-110,5,-1.38,3028374410,380887,54.39,7940,8070,7880,10400,5600,8000,7951.17,1.14,0,3399,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2572,15.81,2.68,12,1.17,499.00,2947.00,12500,20220826,-36.88,6830,20230710,15.52,9510,-17.03,20230712,6830,15.52,20230710,12500,-36.88,20220826,6830,15.52,20230710,3.15,N,130660,500,163 억,,373226,N,N,275,N,00,N
20230719,150805,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7920,-80,5,-1.00,2791755710,350956,50.11,7940,8070,7880,10400,5600,8000,7954.71,1.14,0,-1397,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2582,15.87,2.69,12,1.08,499.00,2947.00,12500,20220826,-36.64,6830,20230710,15.96,9510,-16.72,20230712,6830,15.96,20230710,12500,-36.64,20220826,6830,15.96,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,140806,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7960,-40,5,-0.50,2362397140,296631,42.36,7940,8070,7890,10400,5600,8000,7964.09,1.14,0,13734,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2595,15.95,2.70,12,0.91,499.00,2947.00,12500,20220826,-36.32,6830,20230710,16.54,9510,-16.30,20230712,6830,16.54,20230710,12500,-36.32,20220826,6830,16.54,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,130757,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7940,-60,5,-0.75,2244752910,281835,40.24,7940,8070,7890,10400,5600,8000,7964.77,1.14,0,15239,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2588,15.91,2.69,12,0.86,499.00,2947.00,12500,20220826,-36.48,6830,20230710,16.25,9510,-16.51,20230712,6830,16.25,20230710,12500,-36.48,20220826,6830,16.25,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,120808,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7970,-30,5,-0.38,2063331810,259100,37.00,7940,8070,7890,10400,5600,8000,7963.45,1.14,0,23069,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2598,15.97,2.70,12,0.79,499.00,2947.00,12500,20220826,-36.24,6830,20230710,16.69,9510,-16.19,20230712,6830,16.69,20230710,12500,-36.24,20220826,6830,16.69,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,110806,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7970,-30,5,-0.38,1773821400,222613,31.79,7940,8070,7890,10400,5600,8000,7968.18,1.14,0,15825,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2598,15.97,2.70,12,0.68,499.00,2947.00,12500,20220826,-36.24,6830,20230710,16.69,9510,-16.19,20230712,6830,16.69,20230710,12500,-36.24,20220826,6830,16.69,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,100801,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7990,-10,5,-0.12,1482461460,186097,26.57,7940,8070,7890,10400,5600,8000,7966.06,1.14,0,17401,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2605,16.01,2.71,12,0.57,499.00,2947.00,12500,20220826,-36.08,6830,20230710,16.98,9510,-15.98,20230712,6830,16.98,20230710,12500,-36.08,20220826,6830,16.98,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230719,090800,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7940,-60,5,-0.75,278970430,35089,5.01,7940,8050,7930,10400,5600,8000,7950.32,1.14,0,1743,8680,8340,8150,7810,7620,8245,7715,163,2400,500,5600,10,1,32600000,2588,15.91,2.69,12,0.11,499.00,2947.00,12500,20220826,-36.48,6830,20230710,16.25,9510,-16.51,20230712,6830,16.25,20230710,12500,-36.48,20220826,6830,16.25,20230710,3.15,N,130660,500,163 억,,373226,N,N,79,N,00,N
20230718,160759,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8000,-240,5,-2.91,5640985290,687963,120.10,8280,8490,7960,10710,5770,8240,8200.08,1.20,0,-18065,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2608,16.03,2.71,12,2.11,499.00,2947.00,12500,20220826,-36.00,6830,20230710,17.13,9510,-15.88,20230712,6830,17.13,20230710,12500,-36.00,20220826,6830,17.13,20230710,3.39,N,130660,500,163 억,,391665,N,N,79,N,00,N
20230718,150758,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,7980,-260,5,-3.16,5352849700,651928,113.81,8280,8490,7970,10710,5770,8240,8210.75,1.20,0,-29137,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2601,15.99,2.71,12,2.00,499.00,2947.00,12500,20220826,-36.16,6830,20230710,16.84,9510,-16.09,20230712,6830,16.84,20230710,12500,-36.16,20220826,6830,16.84,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,140754,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8020,-220,5,-2.67,4829111770,586419,102.38,8280,8490,8010,10710,5770,8240,8234.91,1.20,0,-42760,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2615,16.07,2.72,12,1.80,499.00,2947.00,12500,20220826,-35.84,6830,20230710,17.42,9510,-15.67,20230712,6830,17.42,20230710,12500,-35.84,20220826,6830,17.42,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,130755,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8060,-180,5,-2.18,4555542220,552353,96.43,8280,8490,8040,10710,5770,8240,8247.53,1.20,0,-42093,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2628,16.15,2.73,12,1.69,499.00,2947.00,12500,20220826,-35.52,6830,20230710,18.01,9510,-15.25,20230712,6830,18.01,20230710,12500,-35.52,20220826,6830,18.01,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,120802,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8130,-110,5,-1.33,3890771840,470201,82.09,8280,8490,8100,10710,5770,8240,8274.78,1.20,0,-41143,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2650,16.29,2.76,12,1.44,499.00,2947.00,12500,20220826,-34.96,6830,20230710,19.03,9510,-14.51,20230712,6830,19.03,20230710,12500,-34.96,20220826,6830,19.03,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,110802,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8110,-130,5,-1.58,1758536170,213309,37.24,8280,8350,8110,10710,5770,8240,8244.10,1.20,0,-19822,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2644,16.25,2.75,12,0.65,499.00,2947.00,12500,20220826,-35.12,6830,20230710,18.74,9510,-14.72,20230712,6830,18.74,20230710,12500,-35.12,20220826,6830,18.74,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,100754,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8260,20,2,0.24,1399758490,169358,29.57,8280,8350,8170,10710,5770,8240,8265.25,1.20,0,-17429,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2693,16.55,2.80,12,0.52,499.00,2947.00,12500,20220826,-33.92,6830,20230710,20.94,9510,-13.14,20230712,6830,20.94,20230710,12500,-33.92,20220826,6830,20.94,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230718,090753,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8240,0,3,0.00,356782990,43026,7.51,8280,8340,8240,10710,5770,8240,8293.64,1.20,0,209,8686,8462,8326,8102,7966,8395,8035,163,2470,500,5760,10,1,32600000,2686,16.51,2.80,12,0.13,499.00,2947.00,12500,20220826,-34.08,6830,20230710,20.64,9510,-13.35,20230712,6830,20.64,20230710,12500,-34.08,20220826,6830,20.64,20230710,3.39,N,130660,500,163 억,,391665,N,N,60,N,00,N
20230717,160755,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8240,-240,5,-2.83,4693939110,564194,37.26,8440,8550,8190,11020,5940,8480,8319.90,1.03,0,56290,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2686,16.51,2.80,12,1.73,499.00,2947.00,12500,20220826,-34.08,6830,20230710,20.64,9510,-13.35,20230712,6830,20.64,20230710,12500,-34.08,20220826,6830,20.64,20230710,4.33,N,130660,500,163 억,,336059,N,N,60,N,00,N
20230717,150752,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8250,-230,5,-2.71,4336362940,520775,34.40,8440,8550,8190,11020,5940,8480,8326.59,1.03,0,46829,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2690,16.53,2.80,12,1.60,499.00,2947.00,12500,20220826,-34.00,6830,20230710,20.79,9510,-13.25,20230712,6830,20.79,20230710,12500,-34.00,20220826,6830,20.79,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,140754,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8220,-260,5,-3.07,3661866070,439349,29.02,8440,8550,8190,11020,5940,8480,8334.58,1.03,0,34631,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2680,16.47,2.79,12,1.35,499.00,2947.00,12500,20220826,-34.24,6830,20230710,20.35,9510,-13.56,20230712,6830,20.35,20230710,12500,-34.24,20220826,6830,20.35,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,130748,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8210,-270,5,-3.18,3339883390,400155,26.43,8440,8550,8200,11020,5940,8480,8346.30,1.03,0,25359,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2676,16.45,2.79,12,1.23,499.00,2947.00,12500,20220826,-34.32,6830,20230710,20.20,9510,-13.67,20230712,6830,20.20,20230710,12500,-34.32,20220826,6830,20.20,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,120757,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8310,-170,5,-2.00,2516700710,300353,19.84,8440,8550,8270,11020,5940,8480,8378.96,1.03,0,25772,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2709,16.65,2.82,12,0.92,499.00,2947.00,12500,20220826,-33.52,6830,20230710,21.67,9510,-12.62,20230712,6830,21.67,20230710,12500,-33.52,20220826,6830,21.67,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,110748,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8320,-160,5,-1.89,2362845200,281841,18.62,8440,8550,8270,11020,5940,8480,8383.43,1.03,0,25943,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2712,16.67,2.82,12,0.86,499.00,2947.00,12500,20220826,-33.44,6830,20230710,21.82,9510,-12.51,20230712,6830,21.82,20230710,12500,-33.44,20220826,6830,21.82,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,100748,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8330,-150,5,-1.77,1908147650,227101,15.00,8440,8550,8290,11020,5940,8480,8402.01,1.03,0,18404,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2716,16.69,2.83,12,0.70,499.00,2947.00,12500,20220826,-33.36,6830,20230710,21.96,9510,-12.41,20230712,6830,21.96,20230710,12500,-33.36,20220826,6830,21.96,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230717,090748,00,40.00,KOSPI,,서비스업,N,N,N,N,40,N,8410,-70,5,-0.83,453404500,53576,3.54,8440,8550,8400,11020,5940,8480,8462.66,1.03,0,10241,9266,8872,8606,8212,7946,8740,8080,163,2540,500,5930,10,1,32600000,2742,16.85,2.85,12,0.16,499.00,2947.00,12500,20220826,-32.72,6830,20230710,23.13,9510,-11.57,20230712,6830,23.13,20230710,12500,-32.72,20220826,6830,23.13,20230710,4.33,N,130660,500,163 억,,336059,N,N,282,N,00,N
20230714,160747,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8480,-930,5,-9.88,13055313970,1501250,66.09,8960,9000,8340,12230,6590,9410,8695.51,1.09,0,-19191,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2764,16.99,2.88,12,4.61,499.00,2947.00,12500,20220826,-32.16,6830,20230710,24.16,9510,-10.83,20230712,6830,24.16,20230710,12500,-32.16,20220826,6830,24.16,20230710,3.26,N,130660,500,163 억,,355830,N,N,282,N,01,N
20230714,150751,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8430,-980,5,-10.41,12252097660,1406034,61.90,8960,9000,8370,12230,6590,9410,8712.60,1.09,0,-25559,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2748,16.89,2.86,12,4.31,499.00,2947.00,12500,20220826,-32.56,6830,20230710,23.43,9510,-11.36,20230712,6830,23.43,20230710,12500,-32.56,20220826,6830,23.43,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,140756,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8570,-840,5,-8.93,10875890990,1243337,54.73,8960,9000,8500,12230,6590,9410,8745.90,1.09,0,-28838,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2794,17.17,2.91,12,3.81,499.00,2947.00,12500,20220826,-31.44,6830,20230710,25.48,9510,-9.88,20230712,6830,25.48,20230710,12500,-31.44,20220826,6830,25.48,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,130743,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8670,-740,5,-7.86,10121292750,1155410,50.86,8960,9000,8530,12230,6590,9410,8758.39,1.09,0,-31147,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2826,17.37,2.94,12,3.54,499.00,2947.00,12500,20220826,-30.64,6830,20230710,26.94,9510,-8.83,20230712,6830,26.94,20230710,12500,-30.64,20220826,6830,26.94,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,120745,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8630,-780,5,-8.29,9600493260,1095284,48.22,8960,9000,8530,12230,6590,9410,8763.71,1.09,0,-30885,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2813,17.29,2.93,12,3.36,499.00,2947.00,12500,20220826,-30.96,6830,20230710,26.35,9510,-9.25,20230712,6830,26.35,20230710,12500,-30.96,20220826,6830,26.35,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,110752,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8680,-730,5,-7.76,8748408030,995990,43.85,8960,9000,8550,12230,6590,9410,8781.93,1.09,0,-27114,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2830,17.39,2.95,12,3.06,499.00,2947.00,12500,20220826,-30.56,6830,20230710,27.09,9510,-8.73,20230712,6830,27.09,20230710,12500,-30.56,20220826,6830,27.09,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,100754,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8690,-720,5,-7.65,7298350420,828016,36.45,8960,9000,8610,12230,6590,9410,8812.32,1.09,0,-27867,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2833,17.41,2.95,12,2.54,499.00,2947.00,12500,20220826,-30.48,6830,20230710,27.23,9510,-8.62,20230712,6830,27.23,20230710,12500,-30.48,20220826,6830,27.23,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230714,090750,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8790,-620,5,-6.59,3672401990,413130,18.19,8960,9000,8720,12230,6590,9410,8885.80,1.09,0,-4540,9810,9610,9210,9010,8610,9710,9110,163,2820,500,6580,10,1,32600000,2866,17.62,2.98,12,1.27,499.00,2947.00,12500,20220826,-29.68,6830,20230710,28.70,9510,-7.57,20230712,6830,28.70,20230710,12500,-29.68,20220826,6830,28.70,20230710,3.26,N,130660,500,163 억,,355830,N,N,534,N,01,N
20230713,160746,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9410,130,2,1.40,19784015260,2166087,28.17,9000,9410,8810,12060,6500,9280,9131.51,1.14,0,-19465,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,3068,18.86,3.19,12,6.64,499.00,2947.00,12500,20220826,-24.72,6830,20230710,37.77,9510,-1.05,20230712,6830,37.77,20230710,12500,-24.72,20220826,6830,37.77,20230710,3.60,N,130660,500,163 억,,372717,N,N,534,N,01,N
20230713,150742,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9310,30,2,0.32,16295831080,1793300,23.33,9000,9350,8810,12060,6500,9280,9086.97,1.14,0,-15473,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,3035,18.66,3.16,12,5.50,499.00,2947.00,12500,20220826,-25.52,6830,20230710,36.31,9510,-2.10,20230712,6830,36.31,20230710,12500,-25.52,20220826,6830,36.31,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,140741,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9180,-100,5,-1.08,11190182480,1241165,16.14,9000,9250,8810,12060,6500,9280,9015.69,1.14,0,-4161,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2993,18.40,3.12,12,3.81,499.00,2947.00,12500,20220826,-26.56,6830,20230710,34.41,9510,-3.47,20230712,6830,34.41,20230710,12500,-26.56,20220826,6830,34.41,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,130744,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9040,-240,5,-2.59,8511960940,948319,12.33,9000,9090,8810,12060,6500,9280,8975.57,1.14,0,4076,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2947,18.12,3.07,12,2.91,499.00,2947.00,12500,20220826,-27.68,6830,20230710,32.36,9510,-4.94,20230712,6830,32.36,20230710,12500,-27.68,20220826,6830,32.36,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,120740,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9010,-270,5,-2.91,7410887940,826301,10.75,9000,9090,8810,12060,6500,9280,8968.43,1.14,0,-2018,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2937,18.06,3.06,12,2.53,499.00,2947.00,12500,20220826,-27.92,6830,20230710,31.92,9510,-5.26,20230712,6830,31.92,20230710,12500,-27.92,20220826,6830,31.92,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,110744,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9000,-280,5,-3.02,6424451700,716941,9.33,9000,9090,8810,12060,6500,9280,8960.54,1.14,0,-4507,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2934,18.04,3.05,12,2.20,499.00,2947.00,12500,20220826,-28.00,6830,20230710,31.77,9510,-5.36,20230712,6830,31.77,20230710,12500,-28.00,20220826,6830,31.77,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,100739,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8990,-290,5,-3.12,5278803890,589650,7.67,9000,9090,8810,12060,6500,9280,8951.97,1.14,0,-12606,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2931,18.02,3.05,12,1.81,499.00,2947.00,12500,20220826,-28.08,6830,20230710,31.63,9510,-5.47,20230712,6830,31.63,20230710,12500,-28.08,20220826,6830,31.63,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230713,090727,54,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8970,-310,5,-3.34,2192020840,243237,3.16,9000,9090,8950,12060,6500,9280,9010.94,1.14,0,-12947,9820,9550,9240,8970,8660,9395,8815,163,2780,500,6490,10,1,32600000,2924,17.98,3.04,12,0.75,499.00,2947.00,12500,20220826,-28.24,6830,20230710,31.33,9510,-5.68,20230712,6830,31.33,20230710,12500,-28.24,20220826,6830,31.33,20230710,3.60,N,130660,500,163 억,,372717,N,N,370,N,01,N
20230712,160738,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9280,160,2,1.75,69739095440,7569683,128.76,9370,9510,8930,11850,6390,9120,9212.88,0.94,0,67806,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,3025,18.60,3.15,12,23.22,499.00,2947.00,12500,20220826,-25.76,6830,20230710,35.87,9510,-2.42,20230712,6830,35.87,20230710,12500,-25.76,20220826,6830,35.87,20230710,3.59,N,130660,500,163 억,,307588,N,N,370,N,00,N
20230712,150733,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9220,100,2,1.10,66835037070,7256675,123.43,9370,9510,8930,11850,6390,9120,9210.15,0.94,0,72217,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,3006,18.48,3.13,12,22.26,499.00,2947.00,12500,20220826,-26.24,6830,20230710,34.99,9510,-3.05,20230712,6830,34.99,20230710,12500,-26.24,20220826,6830,34.99,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,140731,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,0,3,0.00,62781639610,6815630,115.93,9370,9510,8930,11850,6390,9120,9211.42,0.94,0,41596,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2973,18.28,3.09,12,20.91,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9510,-4.10,20230712,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,130734,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9070,-50,5,-0.55,61257631550,6648347,113.08,9370,9510,8930,11850,6390,9120,9213.96,0.94,0,19315,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2957,18.18,3.08,12,20.39,499.00,2947.00,12500,20220826,-27.44,6830,20230710,32.80,9510,-4.63,20230712,6830,32.80,20230710,12500,-27.44,20220826,6830,32.80,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,120735,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9170,50,2,0.55,59345896300,6439027,109.52,9370,9510,8930,11850,6390,9120,9216.59,0.94,0,8196,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2989,18.38,3.11,12,19.75,499.00,2947.00,12500,20220826,-26.64,6830,20230710,34.26,9510,-3.58,20230712,6830,34.26,20230710,12500,-26.64,20220826,6830,34.26,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,110735,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9130,10,2,0.11,57299145420,6215072,105.71,9370,9510,8930,11850,6390,9120,9219.39,0.94,0,2763,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2976,18.30,3.10,12,19.06,499.00,2947.00,12500,20220826,-26.96,6830,20230710,33.67,9510,-4.00,20230712,6830,33.67,20230710,12500,-26.96,20220826,6830,33.67,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,100735,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9150,30,2,0.33,51445094690,5574815,94.82,9370,9510,8930,11850,6390,9120,9228.13,0.94,0,-2797,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2983,18.34,3.10,12,17.10,499.00,2947.00,12500,20220826,-26.80,6830,20230710,33.97,9510,-3.79,20230712,6830,33.97,20230710,12500,-26.80,20220826,6830,33.97,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230712,090737,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9020,-100,5,-1.10,20283925520,2202893,37.47,9370,9400,8930,11850,6390,9120,9207.86,0.94,0,6960,10386,9752,8486,7852,6586,10070,8170,163,2730,500,6380,10,1,32600000,2941,18.08,3.06,12,6.76,499.00,2947.00,12500,20220826,-27.84,6830,20230710,32.06,9400,-4.04,20230712,6830,32.06,20230710,12500,-27.84,20220826,6830,32.06,20230710,3.59,N,130660,500,163 억,,307588,N,N,11,N,00,N
20230711,160726,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,52285377960,5877570,8875.02,7220,9120,7220,9120,4920,7020,8895.74,1.07,0,-40040,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,18.03,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,11,N,00,N
20230711,150724,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,52218409800,5870227,8863.93,7220,9120,7220,9120,4920,7020,8895.47,1.07,0,-40038,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,18.01,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,140719,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,52110593160,5858405,8846.08,7220,9120,7220,9120,4920,7020,8895.01,1.07,0,-40029,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,17.97,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,130711,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,51904681800,5835827,8811.99,7220,9120,7220,9120,4920,7020,8894.14,1.07,0,-40029,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,17.90,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,120728,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,51685838280,5811831,8775.75,7220,9120,7220,9120,4920,7020,8893.21,1.07,0,-40029,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,17.83,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,110732,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,51385425480,5778891,8726.02,7220,9120,7220,9120,4920,7020,8891.92,1.07,0,-40029,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,17.73,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,100729,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,50436753960,5674870,8568.95,7220,9120,7220,9120,4920,7020,8887.74,1.07,0,-40028,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,17.41,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230711,090728,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9120,2100,1,29.91,11864363520,1352379,2042.07,7220,9120,7220,9120,4920,7020,8772.96,1.07,0,-7766,7280,7150,6990,6860,6700,7215,6925,163,2100,500,4910,10,1,32600000,2973,18.28,3.09,12,4.15,499.00,2947.00,12500,20220826,-27.04,6830,20230710,33.53,9340,-2.36,20230116,6830,33.53,20230710,12500,-27.04,20220826,6830,33.53,20230710,3.58,N,130660,500,163 억,,347253,N,N,94,N,00,N
20230710,160722,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7020,70,2,1.01,435725690,62074,57.38,6920,7120,6830,9030,4870,6950,7019.47,1.04,0,6492,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2289,14.07,2.38,12,0.19,499.00,2947.00,12500,20220826,-43.84,6830,20230710,2.78,9340,-24.84,20230116,6830,2.78,20230710,12500,-43.84,20220826,6830,2.78,20230710,3.60,N,130660,500,163 억,,340341,N,N,94,N,00,N
20230710,150723,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7050,100,2,1.44,402361880,57322,52.99,6920,7120,6830,9030,4870,6950,7019.35,1.04,0,7161,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2298,14.13,2.39,12,0.18,499.00,2947.00,12500,20220826,-43.60,6830,20230710,3.22,9340,-24.52,20230116,6830,3.22,20230710,12500,-43.60,20220826,6830,3.22,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,140716,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7050,100,2,1.44,366616790,52246,48.29,6920,7120,6830,9030,4870,6950,7017.15,1.04,0,7974,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2298,14.13,2.39,12,0.16,499.00,2947.00,12500,20220826,-43.60,6830,20230710,3.22,9340,-24.52,20230116,6830,3.22,20230710,12500,-43.60,20220826,6830,3.22,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,130708,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7060,110,2,1.58,345882180,49299,45.57,6920,7120,6830,9030,4870,6950,7016.04,1.04,0,7369,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2302,14.15,2.40,12,0.15,499.00,2947.00,12500,20220826,-43.52,6830,20230710,3.37,9340,-24.41,20230116,6830,3.37,20230710,12500,-43.52,20220826,6830,3.37,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,120726,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7070,120,2,1.73,324218790,46229,42.73,6920,7120,6830,9030,4870,6950,7013.35,1.04,0,7486,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2305,14.17,2.40,12,0.14,499.00,2947.00,12500,20220826,-43.44,6830,20230710,3.51,9340,-24.30,20230116,6830,3.51,20230710,12500,-43.44,20220826,6830,3.51,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,110724,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7040,90,2,1.29,288587810,41172,38.06,6920,7120,6830,9030,4870,6950,7009.35,1.04,0,5648,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2295,14.11,2.39,12,0.13,499.00,2947.00,12500,20220826,-43.68,6830,20230710,3.07,9340,-24.63,20230116,6830,3.07,20230710,12500,-43.68,20220826,6830,3.07,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,100724,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7080,130,2,1.87,246901610,35255,32.59,6920,7120,6830,9030,4870,6950,7003.34,1.04,0,5886,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2308,14.19,2.40,12,0.11,499.00,2947.00,12500,20220826,-43.36,6830,20230710,3.66,9340,-24.20,20230116,6830,3.66,20230710,12500,-43.36,20220826,6830,3.66,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230710,090718,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6860,-90,5,-1.29,35083260,5087,4.70,6920,6930,6830,9030,4870,6950,6896.43,1.04,0,198,7150,7050,6960,6860,6770,7005,6815,163,2080,500,4860,10,1,32600000,2236,13.75,2.33,12,0.02,499.00,2947.00,12500,20220826,-45.12,6830,20230710,0.44,9340,-26.55,20230116,6830,0.44,20230710,12500,-45.12,20220826,6830,0.44,20230710,3.60,N,130660,500,163 억,,340341,N,N,0,N,00,N
20230707,160715,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6950,-140,5,-1.97,743880220,107090,109.74,7010,7060,6870,9210,4970,7090,6946.31,1.02,0,5379,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2266,13.93,2.36,12,0.33,499.00,2947.00,12500,20220826,-44.40,6870,20230707,1.16,9340,-25.59,20230116,6870,1.16,20230707,12500,-44.40,20220826,6870,1.16,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,150715,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6960,-130,5,-1.83,719889300,103638,106.20,7010,7060,6870,9210,4970,7090,6946.19,1.02,0,3946,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2269,13.95,2.36,12,0.32,499.00,2947.00,12500,20220826,-44.32,6870,20230707,1.31,9340,-25.48,20230116,6870,1.31,20230707,12500,-44.32,20220826,6870,1.31,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,140729,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6920,-170,5,-2.40,624925110,89874,92.10,7010,7060,6870,9210,4970,7090,6953.35,1.02,0,4891,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2256,13.87,2.35,12,0.28,499.00,2947.00,12500,20220826,-44.64,6870,20230707,0.73,9340,-25.91,20230116,6870,0.73,20230707,12500,-44.64,20220826,6870,0.73,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,130721,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6910,-180,5,-2.54,504273690,72472,74.27,7010,7060,6870,9210,4970,7090,6958.19,1.02,0,5366,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2253,13.85,2.34,12,0.22,499.00,2947.00,12500,20220826,-44.72,6870,20230707,0.58,9340,-26.02,20230116,6870,0.58,20230707,12500,-44.72,20220826,6870,0.58,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,120723,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6880,-210,5,-2.96,402513760,57728,59.16,7010,7060,6870,9210,4970,7090,6972.59,1.02,0,5275,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2243,13.79,2.33,12,0.18,499.00,2947.00,12500,20220826,-44.96,6870,20230707,0.15,9340,-26.34,20230116,6870,0.15,20230707,12500,-44.96,20220826,6870,0.15,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,110725,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,6900,-190,5,-2.68,317803010,45457,46.58,7010,7060,6870,9210,4970,7090,6991.29,1.02,0,6035,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2249,13.83,2.34,12,0.14,499.00,2947.00,12500,20220826,-44.80,6870,20230707,0.44,9340,-26.12,20230116,6870,0.44,20230707,12500,-44.80,20220826,6870,0.44,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,100716,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7020,-70,5,-0.99,153222310,21839,22.38,7010,7060,7000,9210,4970,7090,7015.99,1.02,0,7005,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2289,14.07,2.38,12,0.07,499.00,2947.00,12500,20220826,-43.84,7000,20230707,0.29,9340,-24.84,20230116,7000,0.29,20230707,12500,-43.84,20220826,7000,0.29,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230707,090717,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7010,-80,5,-1.13,57740730,8237,8.44,7010,7030,7000,9210,4970,7090,7009.92,1.02,0,5697,7350,7220,7130,7000,6910,7175,6955,163,2120,500,4960,10,1,32600000,2285,14.05,2.38,12,0.03,499.00,2947.00,12500,20220826,-43.92,7000,20230707,0.14,9340,-24.95,20230116,7000,0.14,20230707,12500,-43.92,20220826,7000,0.14,20230707,3.59,N,130660,500,163 억,,331449,N,N,6,N,00,N
20230706,160716,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7090,-170,5,-2.34,675843160,95067,135.83,7260,7260,7040,9430,5090,7260,7109.14,1.03,0,-4212,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2311,14.21,2.41,12,0.29,499.00,2947.00,12500,20220826,-43.28,7040,20230706,0.71,9340,-24.09,20230116,7040,0.71,20230706,12500,-43.28,20220826,7040,0.71,20230706,3.56,N,130660,500,163 억,,337010,N,N,6,N,00,N
20230706,150717,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7050,-210,5,-2.89,638737440,89813,128.33,7260,7260,7040,9430,5090,7260,7111.86,1.03,0,-5645,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2298,14.13,2.39,12,0.28,499.00,2947.00,12500,20220826,-43.60,7040,20230706,0.14,9340,-24.52,20230116,7040,0.14,20230706,12500,-43.60,20220826,7040,0.14,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,140718,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7060,-200,5,-2.75,552123380,77557,110.81,7260,7260,7050,9430,5090,7260,7118.94,1.03,0,-6163,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2302,14.15,2.40,12,0.24,499.00,2947.00,12500,20220826,-43.52,7050,20230706,0.14,9340,-24.41,20230116,7050,0.14,20230706,12500,-43.52,20220826,7050,0.14,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,130718,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7080,-180,5,-2.48,492074970,69054,98.67,7260,7260,7060,9430,5090,7260,7125.94,1.03,0,-6037,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2308,14.19,2.40,12,0.21,499.00,2947.00,12500,20220826,-43.36,7060,20230706,0.28,9340,-24.20,20230116,7060,0.28,20230706,12500,-43.36,20220826,7060,0.28,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,120715,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7120,-140,5,-1.93,384639400,53894,77.00,7260,7260,7100,9430,5090,7260,7136.96,1.03,0,-2635,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2321,14.27,2.42,12,0.17,499.00,2947.00,12500,20220826,-43.04,7100,20230706,0.28,9340,-23.77,20230116,7100,0.28,20230706,12500,-43.04,20220826,7100,0.28,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,110721,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7110,-150,5,-2.07,298847510,41832,59.77,7260,7260,7100,9430,5090,7260,7143.99,1.03,0,-176,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2318,14.25,2.41,12,0.13,499.00,2947.00,12500,20220826,-43.12,7100,20230706,0.14,9340,-23.88,20230116,7100,0.14,20230706,12500,-43.12,20220826,7100,0.14,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,100717,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7130,-130,5,-1.79,136441170,19056,27.23,7260,7260,7130,9430,5090,7260,7160.01,1.03,0,315,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2324,14.29,2.42,12,0.06,499.00,2947.00,12500,20220826,-42.96,7130,20230706,0.00,9340,-23.66,20230116,7130,0.00,20230706,12500,-42.96,20220826,7130,0.00,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230706,090716,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7170,-90,5,-1.24,24725850,3433,4.91,7260,7260,7160,9430,5090,7260,7202.40,1.03,0,-1304,7426,7342,7296,7212,7166,7320,7190,163,2170,500,5080,10,1,32600000,2337,14.37,2.43,12,0.01,499.00,2947.00,12500,20220826,-42.64,7160,20230706,0.14,9340,-23.23,20230116,7160,0.14,20230706,12500,-42.64,20220826,7160,0.14,20230706,3.56,N,130660,500,163 억,,337010,N,N,222,N,00,N
20230705,160713,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7260,-120,5,-1.63,507446350,69653,116.11,7380,7380,7250,9590,5170,7380,7285.40,1.04,0,-2414,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2367,14.55,2.46,12,0.21,499.00,2947.00,12500,20220826,-41.92,7250,20230705,0.14,9340,-22.27,20230116,7250,0.14,20230705,12500,-41.92,20220826,7250,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,222,N,00,N
20230705,150710,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7270,-110,5,-1.49,464365800,63716,106.22,7380,7380,7260,9590,5170,7380,7288.06,1.04,0,-1873,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2370,14.57,2.47,12,0.20,499.00,2947.00,12500,20220826,-41.84,7260,20230705,0.14,9340,-22.16,20230116,7260,0.14,20230705,12500,-41.84,20220826,7260,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,140704,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7280,-100,5,-1.36,332071140,45510,75.87,7380,7380,7270,9590,5170,7380,7296.66,1.04,0,-1839,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2373,14.59,2.47,12,0.14,499.00,2947.00,12500,20220826,-41.76,7270,20230705,0.14,9340,-22.06,20230116,7270,0.14,20230705,12500,-41.76,20220826,7270,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,130705,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7280,-100,5,-1.36,309310480,42385,70.66,7380,7380,7270,9590,5170,7380,7297.64,1.04,0,-1835,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2373,14.59,2.47,12,0.13,499.00,2947.00,12500,20220826,-41.76,7270,20230705,0.14,9340,-22.06,20230116,7270,0.14,20230705,12500,-41.76,20220826,7270,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,120705,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7280,-100,5,-1.36,235229750,32204,53.68,7380,7380,7270,9590,5170,7380,7304.36,1.04,0,-1917,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2373,14.59,2.47,12,0.10,499.00,2947.00,12500,20220826,-41.76,7270,20230705,0.14,9340,-22.06,20230116,7270,0.14,20230705,12500,-41.76,20220826,7270,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,110712,55,40.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,7280,-100,5,-1.36,202945530,27767,46.29,7380,7380,7270,9590,5170,7380,7308.87,1.04,0,-1901,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2373,14.59,2.47,12,0.09,499.00,2947.00,12500,20220826,-41.76,7270,20230705,0.14,9340,-22.06,20230116,7270,0.14,20230705,12500,-41.76,20220826,7270,0.14,20230705,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,100706,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7300,-80,5,-1.08,100518420,13706,22.85,7380,7380,7300,9590,5170,7380,7333.90,1.04,0,-2017,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2380,14.63,2.48,12,0.04,499.00,2947.00,12500,20220826,-41.60,7270,20230630,0.41,9340,-21.84,20230116,7270,0.41,20230630,12500,-41.60,20220826,7270,0.41,20230630,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230705,090705,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7350,-30,5,-0.41,12944560,1760,2.93,7380,7380,7350,9590,5170,7380,7354.86,1.04,0,215,7526,7452,7396,7322,7266,7425,7295,163,2210,500,5160,10,1,32600000,2396,14.73,2.49,12,0.01,499.00,2947.00,12500,20220826,-41.20,7270,20230630,1.10,9340,-21.31,20230116,7270,1.10,20230630,12500,-41.20,20220826,7270,1.10,20230630,3.52,N,130660,500,163 억,,339424,N,N,7,N,00,N
20230704,160702,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7380,-80,5,-1.07,435689950,58974,79.38,7430,7470,7340,9690,5230,7460,7387.83,1.06,0,-4825,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2406,14.79,2.50,12,0.18,499.00,2947.00,12500,20220826,-40.96,7270,20230630,1.51,9340,-20.99,20230116,7270,1.51,20230630,12500,-40.96,20220826,7270,1.51,20230630,3.52,N,130660,500,163 억,,344302,N,N,7,N,00,N
20230704,150654,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7380,-80,5,-1.07,427097460,57808,77.81,7430,7470,7340,9690,5230,7460,7388.21,1.06,0,-4886,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2406,14.79,2.50,12,0.18,499.00,2947.00,12500,20220826,-40.96,7270,20230630,1.51,9340,-20.99,20230116,7270,1.51,20230630,12500,-40.96,20220826,7270,1.51,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,140700,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7380,-80,5,-1.07,381266700,51595,69.44,7430,7470,7340,9690,5230,7460,7389.61,1.06,0,-4957,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2406,14.79,2.50,12,0.16,499.00,2947.00,12500,20220826,-40.96,7270,20230630,1.51,9340,-20.99,20230116,7270,1.51,20230630,12500,-40.96,20220826,7270,1.51,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,130650,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7370,-90,5,-1.21,327106800,44272,59.59,7430,7470,7340,9690,5230,7460,7388.57,1.06,0,-4974,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2403,14.77,2.50,12,0.14,499.00,2947.00,12500,20220826,-41.04,7270,20230630,1.38,9340,-21.09,20230116,7270,1.38,20230630,12500,-41.04,20220826,7270,1.38,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,120657,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7380,-80,5,-1.07,223970600,30255,40.72,7430,7470,7370,9690,5230,7460,7402.76,1.06,0,-5052,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2406,14.79,2.50,12,0.09,499.00,2947.00,12500,20220826,-40.96,7270,20230630,1.51,9340,-20.99,20230116,7270,1.51,20230630,12500,-40.96,20220826,7270,1.51,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,110652,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7390,-70,5,-0.94,198355970,26784,36.05,7430,7470,7380,9690,5230,7460,7405.76,1.06,0,-4839,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2409,14.81,2.51,12,0.08,499.00,2947.00,12500,20220826,-40.88,7270,20230630,1.65,9340,-20.88,20230116,7270,1.65,20230630,12500,-40.88,20220826,7270,1.65,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,100650,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7420,-40,5,-0.54,107809430,14537,19.57,7430,7470,7400,9690,5230,7460,7416.21,1.06,0,-2648,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2419,14.87,2.52,12,0.04,499.00,2947.00,12500,20220826,-40.64,7270,20230630,2.06,9340,-20.56,20230116,7270,2.06,20230630,12500,-40.64,20220826,7270,2.06,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230704,090648,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7410,-50,5,-0.67,31080230,4186,5.63,7430,7470,7400,9690,5230,7460,7424.80,1.06,0,-1773,7586,7522,7456,7392,7326,7555,7425,163,2230,500,5220,10,1,32600000,2416,14.85,2.51,12,0.01,499.00,2947.00,12500,20220826,-40.72,7270,20230630,1.93,9340,-20.66,20230116,7270,1.93,20230630,12500,-40.72,20220826,7270,1.93,20230630,3.52,N,130660,500,163 억,,344302,N,N,107,N,00,N
20230703,160642,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7460,-40,5,-0.53,540516780,72551,108.95,7420,7520,7390,9750,5250,7500,7450.06,1.05,0,1503,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2432,14.95,2.53,12,0.22,499.00,2947.00,12500,20220826,-40.32,7270,20230630,2.61,9340,-20.13,20230116,7270,2.61,20230630,12500,-40.32,20220826,7270,2.61,20230630,3.54,N,130660,500,163 억,,342655,N,N,107,N,00,N
20230703,150650,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7450,-50,5,-0.67,520443640,69860,104.90,7420,7520,7390,9750,5250,7500,7449.81,1.05,0,1612,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2429,14.93,2.53,12,0.21,499.00,2947.00,12500,20220826,-40.40,7270,20230630,2.48,9340,-20.24,20230116,7270,2.48,20230630,12500,-40.40,20220826,7270,2.48,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,140648,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7440,-60,5,-0.80,505665550,67878,101.93,7420,7520,7390,9750,5250,7500,7449.62,1.05,0,1901,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2425,14.91,2.52,12,0.21,499.00,2947.00,12500,20220826,-40.48,7270,20230630,2.34,9340,-20.34,20230116,7270,2.34,20230630,12500,-40.48,20220826,7270,2.34,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,130644,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7470,-30,5,-0.40,472500240,63427,95.24,7420,7520,7390,9750,5250,7500,7449.51,1.05,0,2964,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2435,14.97,2.53,12,0.19,499.00,2947.00,12500,20220826,-40.24,7270,20230630,2.75,9340,-20.02,20230116,7270,2.75,20230630,12500,-40.24,20220826,7270,2.75,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,120651,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7470,-30,5,-0.40,338209120,45342,68.09,7420,7520,7400,9750,5250,7500,7459.07,1.05,0,3995,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2435,14.97,2.53,12,0.14,499.00,2947.00,12500,20220826,-40.24,7270,20230630,2.75,9340,-20.02,20230116,7270,2.75,20230630,12500,-40.24,20220826,7270,2.75,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,110645,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7490,-10,5,-0.13,158689260,21215,31.86,7420,7520,7420,9750,5250,7500,7480.05,1.05,0,3892,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2442,15.01,2.54,12,0.07,499.00,2947.00,12500,20220826,-40.08,7270,20230630,3.03,9340,-19.81,20230116,7270,3.03,20230630,12500,-40.08,20220826,7270,3.03,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,100634,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7470,-30,5,-0.40,113712320,15205,22.83,7420,7520,7420,9750,5250,7500,7478.61,1.05,0,2131,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2435,14.97,2.53,12,0.05,499.00,2947.00,12500,20220826,-40.24,7270,20230630,2.75,9340,-20.02,20230116,7270,2.75,20230630,12500,-40.24,20220826,7270,2.75,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N
20230703,090642,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,7500,0,3,0.00,23404730,3142,4.72,7420,7520,7420,9750,5250,7500,7448.99,1.05,0,-170,7653,7576,7423,7346,7193,7615,7385,163,2250,500,5250,10,1,32600000,2445,15.03,2.54,12,0.01,499.00,2947.00,12500,20220826,-40.00,7270,20230630,3.16,9340,-19.70,20230116,7270,3.16,20230630,12500,-40.00,20220826,7270,3.16,20230630,3.54,N,130660,500,163 억,,342655,N,N,79,N,00,N