KissMeData/034310/price/prices-20230701.csv at main

Files

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

74 KiB

Raw Permalink Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160419	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10850	-100	5	-0.91	336335270	30956	309.41	10980	10980	10790	14230	7670	10950	10864.98	12.19	0	946	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4110	11.19	0.52	12	0.08	970.00	20869.00	14800	20220915	-26.69	10790	20230731	0.56	14750	-26.44	20230206	10790	0.56	20230731	14800	-26.69	20220915	10790	0.56	20230731	0.34	N	034310	500	189 억	4618913	N	N	26	N	N
3	20230731	150421	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10840	-110	5	-1.00	282236970	25966	259.53	10980	10980	10790	14230	7670	10950	10869.48	12.19	0	-253	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4106	11.18	0.52	12	0.07	970.00	20869.00	14800	20220915	-26.76	10790	20230731	0.46	14750	-26.51	20230206	10790	0.46	20230731	14800	-26.76	20220915	10790	0.46	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
4	20230731	140420	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10840	-110	5	-1.00	248482390	22848	228.37	10980	10980	10790	14230	7670	10950	10875.45	12.19	0	-818	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4106	11.18	0.52	12	0.06	970.00	20869.00	14800	20220915	-26.76	10790	20230731	0.46	14750	-26.51	20230206	10790	0.46	20230731	14800	-26.76	20220915	10790	0.46	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
5	20230731	130422	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10790	-160	5	-1.46	218175210	20047	200.37	10980	10980	10790	14230	7670	10950	10883.18	12.19	0	-780	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4088	11.12	0.52	12	0.05	970.00	20869.00	14800	20220915	-27.09	10790	20230731	0.00	14750	-26.85	20230206	10790	0.00	20230731	14800	-27.09	20220915	10790	0.00	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
6	20230731	120426	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10890	-60	5	-0.55	100698870	9219	92.14	10980	10980	10850	14230	7670	10950	10922.97	12.19	0	1691	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4125	11.23	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.42	10850	20230731	0.37	14750	-26.17	20230206	10850	0.37	20230731	14800	-26.42	20220915	10850	0.37	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
7	20230731	110425	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10900	-50	5	-0.46	84132660	7699	76.95	10980	10980	10850	14230	7670	10950	10927.74	12.19	0	2373	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4129	11.24	0.52	12	0.02	970.00	20869.00	14800	20220915	-26.35	10850	20230731	0.46	14750	-26.10	20230206	10850	0.46	20230731	14800	-26.35	20220915	10850	0.46	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
8	20230731	100426	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10940	-10	5	-0.09	49587630	4537	45.35	10980	10980	10850	14230	7670	10950	10929.60	12.19	0	1467	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4144	11.28	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.08	10850	20230731	0.83	14750	-25.83	20230206	10850	0.83	20230731	14800	-26.08	20220915	10850	0.83	20230731	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
9	20230731	090421	57	100.00	KOSPI		서비스업	N	N	N	N		N	10980	30	2	0.27	164670	15	0.15	10980	10980	10980	14230	7670	10950	10980.00	12.19	0	-26	11143	11046	10983	10886	10823	11015	10855	189	3280	500	7880	10	1	37882300	4159	11.32	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.81	10890	20230726	0.83	14750	-25.56	20230206	10890	0.83	20230726	14800	-25.81	20220915	10890	0.83	20230726	0.34	N	034310	500	189 억	4618913	N	N	28	N	N
10	20230728	160422	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-10	5	-0.09	108235090	9883	41.57	10960	11080	10920	14240	7680	10960	10951.65	12.20	0	-1581	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4148	11.29	0.52	12	0.03	970.00	20869.00	14800	20220915	-26.01	10890	20230726	0.55	14750	-25.76	20230206	10890	0.55	20230726	14800	-26.01	20220915	10890	0.55	20230726	0.35	N	034310	500	189 억	4622413	N	N	28	N	N
11	20230728	150421	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	0	3	0.00	93453560	8533	35.89	10960	11080	10920	14240	7680	10960	10952.02	12.20	0	-1418	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4152	11.30	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.95	10890	20230726	0.64	14750	-25.69	20230206	10890	0.64	20230726	14800	-25.95	20220915	10890	0.64	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
12	20230728	140420	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-30	5	-0.27	62243250	5682	23.90	10960	11080	10920	14240	7680	10960	10954.46	12.20	0	1	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4141	11.27	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.15	10890	20230726	0.37	14750	-25.90	20230206	10890	0.37	20230726	14800	-26.15	20220915	10890	0.37	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
13	20230728	130421	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-30	5	-0.27	31957290	2914	12.26	10960	11080	10930	14240	7680	10960	10966.81	12.20	0	-41	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4141	11.27	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.15	10890	20230726	0.37	14750	-25.90	20230206	10890	0.37	20230726	14800	-26.15	20220915	10890	0.37	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
14	20230728	120418	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-10	5	-0.09	28184040	2569	10.81	10960	11080	10940	14240	7680	10960	10970.82	12.20	0	-139	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4148	11.29	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.01	10890	20230726	0.55	14750	-25.76	20230206	10890	0.55	20230726	14800	-26.01	20220915	10890	0.55	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
15	20230728	110422	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	-20	5	-0.18	25228640	2299	9.67	10960	11080	10940	14240	7680	10960	10973.75	12.20	0	-228	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4144	11.28	0.52	12	0.01	970.00	20869.00	14800	20220915	-26.08	10890	20230726	0.46	14750	-25.83	20230206	10890	0.46	20230726	14800	-26.08	20220915	10890	0.46	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
16	20230728	100419	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-10	5	-0.09	10551600	961	4.04	10960	11080	10950	14240	7680	10960	10979.81	12.20	0	-244	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4148	11.29	0.52	12	0.00	970.00	20869.00	14800	20220915	-26.01	10890	20230726	0.55	14750	-25.76	20230206	10890	0.55	20230726	14800	-26.01	20220915	10890	0.55	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
17	20230728	090422	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	0	3	0.00	5099260	464	1.95	10960	11080	10960	14240	7680	10960	10989.78	12.20	0	-185	11173	11066	11003	10896	10833	11035	10865	189	3280	500	7890	10	1	37882300	4152	11.30	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.95	10890	20230726	0.64	14750	-25.69	20230206	10890	0.64	20230726	14800	-25.95	20220915	10890	0.64	20230726	0.35	N	034310	500	189 억	4622413	N	N	17	N	N
18	20230727	160419	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	-60	5	-0.54	227185780	20691	68.57	11000	11110	10940	14320	7720	11020	10979.93	12.22	-12220	-3736	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4152	11.30	0.53	12	0.05	970.00	20869.00	14800	20220915	-25.95	10890	20230726	0.64	14750	-25.69	20230206	10890	0.64	20230726	14800	-25.95	20220915	10890	0.64	20230726	0.35	N	034310	500	189 억	4629665	N	N	17	N	N
19	20230727	150420	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-30	5	-0.27	207053630	18854	62.48	11000	11110	10940	14320	7720	11020	10981.95	12.22	-12220	-3634	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4163	11.33	0.53	12	0.05	970.00	20869.00	14800	20220915	-25.74	10890	20230726	0.92	14750	-25.49	20230206	10890	0.92	20230726	14800	-25.74	20220915	10890	0.92	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
20	20230727	140416	57	100.00	KOSPI		서비스업	N	N	N	N		N	10980	-40	5	-0.36	155934250	14192	47.03	11000	11110	10940	14320	7720	11020	10987.48	12.22	-12220	-2440	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4159	11.32	0.53	12	0.04	970.00	20869.00	14800	20220915	-25.81	10890	20230726	0.83	14750	-25.56	20230206	10890	0.83	20230726	14800	-25.81	20220915	10890	0.83	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
21	20230727	130419	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-30	5	-0.27	139477720	12692	42.06	11000	11110	10940	14320	7720	11020	10989.42	12.22	-12220	-1875	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4163	11.33	0.53	12	0.03	970.00	20869.00	14800	20220915	-25.74	10890	20230726	0.92	14750	-25.49	20230206	10890	0.92	20230726	14800	-25.74	20220915	10890	0.92	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
22	20230727	120419	57	100.00	KOSPI		서비스업	N	N	N	N		N	11000	-20	5	-0.18	88752660	8066	26.73	11000	11110	10960	14320	7720	11020	11003.31	12.22	-12220	-930	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4167	11.34	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.68	10890	20230726	1.01	14750	-25.42	20230206	10890	1.01	20230726	14800	-25.68	20220915	10890	1.01	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
23	20230727	110419	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	10	2	0.09	69275550	6294	20.86	11000	11110	10960	14320	7720	11020	11006.60	12.22	-12220	-694	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4178	11.37	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.47	10890	20230726	1.29	14750	-25.22	20230206	10890	1.29	20230726	14800	-25.47	20220915	10890	1.29	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
24	20230727	100418	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-30	5	-0.27	27895310	2531	8.39	11000	11110	10990	14320	7720	11020	11021.46	12.22	-12220	-377	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4163	11.33	0.53	12	0.01	970.00	20869.00	14800	20220915	-25.74	10890	20230726	0.92	14750	-25.49	20230206	10890	0.92	20230726	14800	-25.74	20220915	10890	0.92	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
25	20230727	090418	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	80	2	0.73	3529740	320	1.06	11000	11100	11000	14320	7720	11020	11030.44	12.22	-12220	62	11520	11270	11080	10830	10640	11175	10735	189	3300	500	7930	10	1	37882300	4205	11.44	0.53	12	0.00	970.00	20869.00	14800	20220915	-25.00	10890	20230726	1.93	14750	-24.75	20230206	10890	1.93	20230726	14800	-25.00	20220915	10890	1.93	20230726	0.35	N	034310	500	189 억	4629665	N	N	13	N	N
26	20230726	160417	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11020	-270	5	-2.39	332343970	30163	139.87	11330	11330	10890	14670	7910	11290	11018.27	12.25	0	-3267	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4175	11.36	0.53	12	0.08	970.00	20869.00	14800	20220915	-25.54	10890	20230726	1.19	14750	-25.29	20230206	10890	1.19	20230726	14800	-25.54	20220915	10890	1.19	20230726	0.34	N	034310	500	189 억	4641885	N	N	13	N	N
27	20230726	150419	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10980	-310	5	-2.75	252736250	22916	106.26	11330	11330	10890	14670	7910	11290	11028.81	12.25	0	-3141	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4159	11.32	0.53	12	0.06	970.00	20869.00	14800	20220915	-25.81	10890	20230726	0.83	14750	-25.56	20230206	10890	0.83	20230726	14800	-25.81	20220915	10890	0.83	20230726	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
28	20230726	140419	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10890	-400	5	-3.54	240695120	21817	101.17	11330	11330	10890	14670	7910	11290	11032.46	12.25	0	-3083	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4125	11.23	0.52	12	0.06	970.00	20869.00	14800	20220915	-26.42	10890	20230726	0.00	14750	-26.17	20230206	10890	0.00	20230726	14800	-26.42	20220915	10890	0.00	20230726	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
29	20230726	130415	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11000	-290	5	-2.57	155315160	14010	64.97	11330	11330	10920	14670	7910	11290	11086.02	12.25	0	-2877	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4167	11.34	0.53	12	0.04	970.00	20869.00	14800	20220915	-25.68	10920	20230726	0.73	14750	-25.42	20230206	10920	0.73	20230726	14800	-25.68	20220915	10920	0.73	20230726	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
30	20230726	120417	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	-190	5	-1.68	101311620	9098	42.19	11330	11330	11050	14670	7910	11290	11135.59	12.25	0	-2918	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4205	11.44	0.53	12	0.02	970.00	20869.00	14800	20220915	-25.00	11000	20230620	0.91	14750	-24.75	20230206	11000	0.91	20230620	14800	-25.00	20220915	11000	0.91	20230620	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
31	20230726	110415	57	100.00	KOSPI		서비스업	N	N	N	N		N	11120	-170	5	-1.51	78121030	7006	32.49	11330	11330	11050	14670	7910	11290	11150.59	12.25	0	-2708	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4213	11.46	0.53	12	0.02	970.00	20869.00	14800	20220915	-24.86	11000	20230620	1.09	14750	-24.61	20230206	11000	1.09	20230620	14800	-24.86	20220915	11000	1.09	20230620	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
32	20230726	100419	57	100.00	KOSPI		서비스업	N	N	N	N		N	11200	-90	5	-0.80	20067460	1782	8.26	11330	11330	11200	14670	7910	11290	11261.20	12.25	0	-593	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4243	11.55	0.54	12	0.00	970.00	20869.00	14800	20220915	-24.32	11000	20230620	1.82	14750	-24.07	20230206	11000	1.82	20230620	14800	-24.32	20220915	11000	1.82	20230620	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
33	20230726	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	11280	-10	5	-0.09	6697250	592	2.75	11330	11330	11280	14670	7910	11290	11312.92	12.25	0	-171	11416	11352	11236	11172	11056	11385	11205	189	3380	500	8120	10	1	37882300	4273	11.63	0.54	12	0.00	970.00	20869.00	14800	20220915	-23.78	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	14800	-23.78	20220915	11000	2.55	20230620	0.34	N	034310	500	189 억	4641885	N	N	0	N	N
34	20230725	160414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11290	50	2	0.44	240970850	21564	128.20	11220	11300	11120	14610	7870	11240	11174.68	12.28	0	-3145	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4277	11.64	0.54	12	0.06	970.00	20869.00	14800	20220915	-23.72	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	14800	-23.72	20220915	11000	2.64	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
35	20230725	150411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11150	-90	5	-0.80	145872220	13074	77.73	11220	11300	11130	14610	7870	11240	11157.43	12.28	0	-3116	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4224	11.49	0.53	12	0.03	970.00	20869.00	14800	20220915	-24.66	11000	20230620	1.36	14750	-24.41	20230206	11000	1.36	20230620	14800	-24.66	20220915	11000	1.36	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
36	20230725	140411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11140	-100	5	-0.89	80824390	7239	43.04	11220	11300	11130	14610	7870	11240	11165.13	12.28	0	-1961	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4220	11.48	0.53	12	0.02	970.00	20869.00	14800	20220915	-24.73	11000	20230620	1.27	14750	-24.47	20230206	11000	1.27	20230620	14800	-24.73	20220915	11000	1.27	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
37	20230725	130414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11150	-90	5	-0.80	52210030	4674	27.79	11220	11300	11130	14610	7870	11240	11170.31	12.28	0	-407	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4224	11.49	0.53	12	0.01	970.00	20869.00	14800	20220915	-24.66	11000	20230620	1.36	14750	-24.41	20230206	11000	1.36	20230620	14800	-24.66	20220915	11000	1.36	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
38	20230725	120413	57	100.00	KOSPI		서비스업	N	N	N	N		N	11190	-50	5	-0.44	32327210	2891	17.19	11220	11300	11150	14610	7870	11240	11182.02	12.28	0	-93	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4239	11.54	0.54	12	0.01	970.00	20869.00	14800	20220915	-24.39	11000	20230620	1.73	14750	-24.14	20230206	11000	1.73	20230620	14800	-24.39	20220915	11000	1.73	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
39	20230725	110414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11210	-30	5	-0.27	10763090	960	5.71	11220	11300	11180	14610	7870	11240	11211.55	12.28	0	-50	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4247	11.56	0.54	12	0.00	970.00	20869.00	14800	20220915	-24.26	11000	20230620	1.91	14750	-24.00	20230206	11000	1.91	20230620	14800	-24.26	20220915	11000	1.91	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
40	20230725	100412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11210	-30	5	-0.27	3347050	298	1.77	11220	11300	11200	14610	7870	11240	11231.71	12.28	0	-14	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4247	11.56	0.54	12	0.00	970.00	20869.00	14800	20220915	-24.26	11000	20230620	1.91	14750	-24.00	20230206	11000	1.91	20230620	14800	-24.26	20220915	11000	1.91	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
41	20230725	090412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11220	-20	5	-0.18	504900	45	0.27	11220	11220	11220	14610	7870	11240	11220.00	12.28	0	0	11480	11360	11280	11160	11080	11320	11120	189	3370	500	8090	10	1	37882300	4250	11.57	0.54	12	0.00	970.00	20869.00	14800	20220915	-24.19	11000	20230620	2.00	14750	-23.93	20230206	11000	2.00	20230620	14800	-24.19	20220915	11000	2.00	20230620	0.34	N	034310	500	189 억	4653000	N	N	0	N	N
42	20230724	160412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11240	-160	5	-1.40	189458080	16820	117.91	11400	11400	11200	14820	7980	11400	11264.12	12.29	0	-1382	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4258	11.59	0.54	12	0.04	970.00	20869.00	14800	20220915	-24.05	11000	20230620	2.18	14750	-23.80	20230206	11000	2.18	20230620	14800	-24.05	20220915	11000	2.18	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
43	20230724	150410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11220	-180	5	-1.58	163179640	14482	101.52	11400	11400	11200	14820	7980	11400	11267.76	12.29	0	-549	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4250	11.57	0.54	12	0.04	970.00	20869.00	14800	20220915	-24.19	11000	20230620	2.00	14750	-23.93	20230206	11000	2.00	20230620	14800	-24.19	20220915	11000	2.00	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
44	20230724	140409	57	100.00	KOSPI		서비스업	N	N	N	N		N	11260	-140	5	-1.23	132411470	11739	82.29	11400	11400	11210	14820	7980	11400	11279.62	12.29	0	-620	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4266	11.61	0.54	12	0.03	970.00	20869.00	14800	20220915	-23.92	11000	20230620	2.36	14750	-23.66	20230206	11000	2.36	20230620	14800	-23.92	20220915	11000	2.36	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
45	20230724	130411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11260	-140	5	-1.23	60953330	5395	37.82	11400	11400	11250	14820	7980	11400	11298.11	12.29	0	-774	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4266	11.61	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.92	11000	20230620	2.36	14750	-23.66	20230206	11000	2.36	20230620	14800	-23.92	20220915	11000	2.36	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
46	20230724	120410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11260	-140	5	-1.23	48277850	4270	29.93	11400	11400	11260	14820	7980	11400	11306.29	12.29	0	-617	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4266	11.61	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.92	11000	20230620	2.36	14750	-23.66	20230206	11000	2.36	20230620	14800	-23.92	20220915	11000	2.36	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
47	20230724	110414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11290	-110	5	-0.96	43510860	3847	26.97	11400	11400	11270	14820	7980	11400	11310.34	12.29	0	-599	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4277	11.64	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.72	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	14800	-23.72	20220915	11000	2.64	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
48	20230724	100408	57	100.00	KOSPI		서비스업	N	N	N	N		N	11270	-130	5	-1.14	16359510	1445	10.13	11400	11400	11270	14820	7980	11400	11321.46	12.29	0	-321	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4269	11.62	0.54	12	0.00	970.00	20869.00	14800	20220915	-23.85	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	14800	-23.85	20220915	11000	2.45	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
49	20230724	090410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11350	-50	5	-0.44	1285150	113	0.79	11400	11400	11350	14820	7980	11400	11373.01	12.29	0	-71	11566	11482	11406	11322	11246	11445	11285	189	3420	500	8200	10	1	37882300	4300	11.70	0.54	12	0.00	970.00	20869.00	14800	20220915	-23.31	11000	20230620	3.18	14750	-23.05	20230206	11000	3.18	20230620	14800	-23.31	20220915	11000	3.18	20230620	0.33	N	034310	500	189 억	4657263	N	N	0	N	N
50	20230721	160406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	20	2	0.18	82620470	7265	31.47	11450	11490	11330	14790	7970	11380	11372.39	12.30	0	-1259	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4319	11.75	0.55	12	0.02	970.00	20869.00	14800	20220915	-22.97	11000	20230620	3.64	14750	-22.71	20230206	11000	3.64	20230620	14800	-22.97	20220915	11000	3.64	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
51	20230721	150411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11330	-50	5	-0.44	66816290	5875	25.45	11450	11490	11330	14790	7970	11380	11372.99	12.30	0	-885	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4292	11.68	0.54	12	0.02	970.00	20869.00	14800	20220915	-23.45	11000	20230620	3.00	14750	-23.19	20230206	11000	3.00	20230620	14800	-23.45	20220915	11000	3.00	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
52	20230721	140408	57	100.00	KOSPI		서비스업	N	N	N	N		N	11350	-30	5	-0.26	53064650	4663	20.20	11450	11490	11340	14790	7970	11380	11379.94	12.30	0	-653	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4300	11.70	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.31	11000	20230620	3.18	14750	-23.05	20230206	11000	3.18	20230620	14800	-23.31	20220915	11000	3.18	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
53	20230721	130408	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-10	5	-0.09	40111750	3522	15.26	11450	11490	11360	14790	7970	11380	11388.91	12.30	0	-589	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4307	11.72	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.18	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	14800	-23.18	20220915	11000	3.36	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
54	20230721	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11360	-20	5	-0.18	38610910	3390	14.69	11450	11490	11360	14790	7970	11380	11389.65	12.30	0	-589	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4303	11.71	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.24	11000	20230620	3.27	14750	-22.98	20230206	11000	3.27	20230620	14800	-23.24	20220915	11000	3.27	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
55	20230721	110410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	20	2	0.18	31646580	2778	12.03	11450	11490	11370	14790	7970	11380	11391.86	12.30	0	-589	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4319	11.75	0.55	12	0.01	970.00	20869.00	14800	20220915	-22.97	11000	20230620	3.64	14750	-22.71	20230206	11000	3.64	20230620	14800	-22.97	20220915	11000	3.64	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
56	20230721	100410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-10	5	-0.09	11676610	1024	4.44	11450	11490	11370	14790	7970	11380	11402.94	12.30	0	-247	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4307	11.72	0.54	12	0.00	970.00	20869.00	14800	20220915	-23.18	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	14800	-23.18	20220915	11000	3.36	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
57	20230721	090410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	0	3	0.00	514130	45	0.19	11450	11450	11380	14790	7970	11380	11425.11	12.30	0	-15	11680	11530	11390	11240	11100	11605	11315	189	3410	500	8190	10	1	37882300	4311	11.73	0.55	12	0.00	970.00	20869.00	14800	20220915	-23.11	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	14800	-23.11	20220915	11000	3.45	20230620	0.32	N	034310	500	189 억	4659189	N	N	99	N	N
58	20230720	160409	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	130	2	1.16	260683400	23027	269.67	11250	11540	11250	14620	7880	11250	11320.77	12.31	0	-350	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4311	11.73	0.55	12	0.06	970.00	20869.00	14800	20220915	-23.11	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	14800	-23.11	20220915	11000	3.45	20230620	0.32	N	034310	500	189 억	4663182	N	N	99	N	N
59	20230720	150406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11360	110	2	0.98	218673800	19322	226.28	11250	11540	11250	14620	7880	11250	11317.35	12.31	0	-442	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4303	11.71	0.54	12	0.05	970.00	20869.00	14800	20220915	-23.24	11000	20230620	3.27	14750	-22.98	20230206	11000	3.27	20230620	14800	-23.24	20220915	11000	3.27	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
60	20230720	140406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	130	2	1.16	217163840	19189	224.72	11250	11540	11250	14620	7880	11250	11317.10	12.31	0	-443	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4311	11.73	0.55	12	0.05	970.00	20869.00	14800	20220915	-23.11	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	14800	-23.11	20220915	11000	3.45	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
61	20230720	130406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	140	2	1.24	216276080	19111	223.81	11250	11540	11250	14620	7880	11250	11316.84	12.31	0	-443	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4315	11.74	0.55	12	0.05	970.00	20869.00	14800	20220915	-23.04	11000	20230620	3.55	14750	-22.78	20230206	11000	3.55	20230620	14800	-23.04	20220915	11000	3.55	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
62	20230720	120410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	120	2	1.07	176540970	15628	183.02	11250	11400	11250	14620	7880	11250	11296.45	12.31	0	-173	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4307	11.72	0.54	12	0.04	970.00	20869.00	14800	20220915	-23.18	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	14800	-23.18	20220915	11000	3.36	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
63	20230720	110408	57	100.00	KOSPI		서비스업	N	N	N	N		N	11260	10	2	0.09	46202100	4100	48.01	11250	11400	11250	14620	7880	11250	11268.80	12.31	0	-199	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4266	11.61	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.92	11000	20230620	2.36	14750	-23.66	20230206	11000	2.36	20230620	14800	-23.92	20220915	11000	2.36	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
64	20230720	100405	57	100.00	KOSPI		서비스업	N	N	N	N		N	11250	0	3	0.00	41056280	3643	42.66	11250	11400	11250	14620	7880	11250	11269.91	12.31	0	-199	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4262	11.60	0.54	12	0.01	970.00	20869.00	14800	20220915	-23.99	11000	20230620	2.27	14750	-23.73	20230206	11000	2.27	20230620	14800	-23.99	20220915	11000	2.27	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
65	20230720	090404	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	140	2	1.24	8144280	722	8.46	11250	11400	11250	14620	7880	11250	11280.17	12.31	0	12	11443	11346	11273	11176	11103	11310	11140	189	3370	500	8100	10	1	37882300	4315	11.74	0.55	12	0.00	970.00	20869.00	14800	20220915	-23.04	11000	20230620	3.55	14750	-22.78	20230206	11000	3.55	20230620	14800	-23.04	20220915	11000	3.55	20230620	0.32	N	034310	500	189 억	4663182	N	N	148	N	N
66	20230719	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11250	-20	5	-0.18	96070490	8539	79.52	11300	11370	11200	14650	7890	11270	11250.79	12.32	0	-1898	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4262	11.60	0.54	12	0.02	970.00	20869.00	14800	20220915	-23.99	11000	20230620	2.27	14750	-23.73	20230206	11000	2.27	20230620	14800	-23.99	20220915	11000	2.27	20230620	0.33	N	034310	500	189 억	4666890	N	N	148	N	N
67	20230719	150412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11220	-50	5	-0.44	84754840	7532	70.14	11300	11370	11210	14650	7890	11270	11252.63	12.32	0	-1897	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4250	11.57	0.54	12	0.02	970.00	20869.00	14800	20220915	-24.19	11000	20230620	2.00	14750	-23.93	20230206	11000	2.00	20230620	14800	-24.19	20220915	11000	2.00	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
68	20230719	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11220	-50	5	-0.44	67124900	5960	55.50	11300	11370	11220	14650	7890	11270	11262.57	12.32	0	-1159	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4250	11.57	0.54	12	0.02	970.00	20869.00	14800	20220915	-24.19	11000	20230620	2.00	14750	-23.93	20230206	11000	2.00	20230620	14800	-24.19	20220915	11000	2.00	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
69	20230719	130408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11230	-40	5	-0.35	50797500	4506	41.96	11300	11370	11220	14650	7890	11270	11273.30	12.32	0	-775	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4254	11.58	0.54	12	0.01	970.00	20869.00	14800	20220915	-24.12	11000	20230620	2.09	14750	-23.86	20230206	11000	2.09	20230620	14800	-24.12	20220915	11000	2.09	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
70	20230719	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11240	-30	5	-0.27	47192030	4185	38.97	11300	11370	11220	14650	7890	11270	11276.47	12.32	0	-591	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4258	11.59	0.54	12	0.01	970.00	20869.00	14800	20220915	-24.05	11000	20230620	2.18	14750	-23.80	20230206	11000	2.18	20230620	14800	-24.05	20220915	11000	2.18	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
71	20230719	110412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11240	-30	5	-0.27	42462990	3764	35.05	11300	11370	11220	14650	7890	11270	11281.35	12.32	0	-477	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4258	11.59	0.54	12	0.01	970.00	20869.00	14800	20220915	-24.05	11000	20230620	2.18	14750	-23.80	20230206	11000	2.18	20230620	14800	-24.05	20220915	11000	2.18	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
72	20230719	100410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11230	-40	5	-0.35	39587650	3508	32.67	11300	11370	11220	14650	7890	11270	11284.96	12.32	0	-438	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4254	11.58	0.54	12	0.01	970.00	20869.00	14800	20220915	-24.12	11000	20230620	2.09	14750	-23.86	20230206	11000	2.09	20230620	14800	-24.12	20220915	11000	2.09	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
73	20230719	090410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11300	30	2	0.27	587600	52	0.48	11300	11300	11300	14650	7890	11270	11300.00	12.32	0	0	11450	11360	11300	11210	11150	11330	11180	189	3380	500	8110	10	1	37882300	4281	11.65	0.54	12	0.00	970.00	20869.00	14800	20220915	-23.65	11000	20230620	2.73	14750	-23.39	20230206	11000	2.73	20230620	14800	-23.65	20220915	11000	2.73	20230620	0.33	N	034310	500	189 억	4666890	N	N	212	N	N
74	20230718	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11270	-80	5	-0.70	121205840	10738	55.06	11390	11390	11240	14750	7950	11350	11287.57	12.33	0	-1852	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4269	11.62	0.54	12	0.03	970.00	20869.00	14900	20220715	-24.36	11000	20230620	2.45	14750	-23.59	20230206	11000	2.45	20230620	14800	-23.85	20220915	11000	2.45	20230620	0.33	N	034310	500	189 억	4671095	N	N	212	N	N
75	20230718	150409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11280	-70	5	-0.62	89330770	7910	40.56	11390	11390	11240	14750	7950	11350	11293.40	12.33	0	-1367	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4273	11.63	0.54	12	0.02	970.00	20869.00	14900	20220715	-24.30	11000	20230620	2.55	14750	-23.53	20230206	11000	2.55	20230620	14800	-23.78	20220915	11000	2.55	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
76	20230718	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11300	-50	5	-0.44	77783660	6887	35.31	11390	11390	11240	14750	7950	11350	11294.27	12.33	0	-1069	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4281	11.65	0.54	12	0.02	970.00	20869.00	14900	20220715	-24.16	11000	20230620	2.73	14750	-23.39	20230206	11000	2.73	20230620	14800	-23.65	20220915	11000	2.73	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
77	20230718	130407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11250	-100	5	-0.88	36243570	3209	16.45	11390	11390	11250	14750	7950	11350	11294.35	12.33	0	-538	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4262	11.60	0.54	12	0.01	970.00	20869.00	14900	20220715	-24.50	11000	20230620	2.27	14750	-23.73	20230206	11000	2.27	20230620	14800	-23.99	20220915	11000	2.27	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
78	20230718	120409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11300	-50	5	-0.44	28336130	2507	12.86	11390	11390	11260	14750	7950	11350	11302.80	12.33	0	-448	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4281	11.65	0.54	12	0.01	970.00	20869.00	14900	20220715	-24.16	11000	20230620	2.73	14750	-23.39	20230206	11000	2.73	20230620	14800	-23.65	20220915	11000	2.73	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
79	20230718	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11290	-60	5	-0.53	14755080	1303	6.68	11390	11390	11290	14750	7950	11350	11323.93	12.33	0	-164	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4277	11.64	0.54	12	0.00	970.00	20869.00	14900	20220715	-24.23	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	14800	-23.72	20220915	11000	2.64	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
80	20230718	100406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11290	-60	5	-0.53	8867720	782	4.01	11390	11390	11290	14750	7950	11350	11339.80	12.33	0	-77	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4277	11.64	0.54	12	0.00	970.00	20869.00	14900	20220715	-24.23	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	14800	-23.72	20220915	11000	2.64	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
81	20230718	090407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11390	40	2	0.35	1526260	134	0.69	11390	11390	11390	14750	7950	11350	11390.00	12.33	0	0	11630	11490	11390	11250	11150	11440	11200	189	3400	500	8170	10	1	37882300	4315	11.74	0.55	12	0.00	970.00	20869.00	14900	20220715	-23.56	11000	20230620	3.55	14750	-22.78	20230206	11000	3.55	20230620	14800	-23.04	20220915	11000	3.55	20230620	0.33	N	034310	500	189 억	4671095	N	N	98	N	N
82	20230717	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11350	-200	5	-1.73	221104860	19502	64.27	11530	11530	11290	15010	8090	11550	11337.45	12.34	0	50	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4300	11.70	0.54	12	0.05	970.00	20869.00	14900	20220715	-23.83	11000	20230620	3.18	14750	-23.05	20230206	11000	3.18	20230620	14800	-23.31	20220915	11000	3.18	20230620	0.32	N	034310	500	189 억	4675854	N	N	98	N	N
83	20230717	150405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11350	-200	5	-1.73	169145300	14913	49.14	11530	11530	11300	15010	8090	11550	11342.12	12.34	0	779	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4300	11.70	0.54	12	0.04	970.00	20869.00	14900	20220715	-23.83	11000	20230620	3.18	14750	-23.05	20230206	11000	3.18	20230620	14800	-23.31	20220915	11000	3.18	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
84	20230717	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11310	-240	5	-2.08	94371400	8321	27.42	11530	11530	11300	15010	8090	11550	11341.33	12.34	0	430	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4284	11.66	0.54	12	0.02	970.00	20869.00	14900	20220715	-24.09	11000	20230620	2.82	14750	-23.32	20230206	11000	2.82	20230620	14800	-23.58	20220915	11000	2.82	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
85	20230717	130404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11300	-250	5	-2.16	76464620	6737	22.20	11530	11530	11300	15010	8090	11550	11349.92	12.34	0	227	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4281	11.65	0.54	12	0.02	970.00	20869.00	14900	20220715	-24.16	11000	20230620	2.73	14750	-23.39	20230206	11000	2.73	20230620	14800	-23.65	20220915	11000	2.73	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
86	20230717	120409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	-210	5	-1.82	51000870	4486	14.78	11530	11530	11320	15010	8090	11550	11368.86	12.34	0	117	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4296	11.69	0.54	12	0.01	970.00	20869.00	14900	20220715	-23.89	11000	20230620	3.09	14750	-23.12	20230206	11000	3.09	20230620	14800	-23.38	20220915	11000	3.09	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
87	20230717	110404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	-180	5	-1.56	43691320	3841	12.66	11530	11530	11340	15010	8090	11550	11374.94	12.34	0	17	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4307	11.72	0.54	12	0.01	970.00	20869.00	14900	20220715	-23.69	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	14800	-23.18	20220915	11000	3.36	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
88	20230717	100405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11390	-160	5	-1.39	22070310	1936	6.38	11530	11530	11340	15010	8090	11550	11399.88	12.34	0	90	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4315	11.74	0.55	12	0.01	970.00	20869.00	14900	20220715	-23.56	11000	20230620	3.55	14750	-22.78	20230206	11000	3.55	20230620	14800	-23.04	20220915	11000	3.55	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
89	20230717	090404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11460	-90	5	-0.78	2180590	190	0.63	11530	11530	11460	15010	8090	11550	11476.40	12.34	0	-1	11823	11686	11463	11326	11103	11575	11215	189	3460	500	8310	10	1	37882300	4341	11.81	0.55	12	0.00	970.00	20869.00	14900	20220715	-23.09	11000	20230620	4.18	14750	-22.31	20230206	11000	4.18	20230620	14800	-22.57	20220915	11000	4.18	20230620	0.32	N	034310	500	189 억	4675854	N	N	30	N	N
90	20230714	160404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11550	-10	5	-0.09	332311440	29175	183.71	11560	11600	11240	15020	8100	11560	11390.15	12.36	0	-1486	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4375	11.91	0.55	12	0.08	970.00	20869.00	14900	20220715	-22.48	11000	20230620	5.00	14750	-21.69	20230206	11000	5.00	20230620	14900	-22.48	20220715	11000	5.00	20230620	0.32	N	034310	500	189 억	4682731	N	N	30	N	N
91	20230714	150405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11320	-240	5	-2.08	282983830	24886	156.70	11560	11600	11240	15020	8100	11560	11371.21	12.36	0	-1355	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4288	11.67	0.54	12	0.07	970.00	20869.00	14900	20220715	-24.03	11000	20230620	2.91	14750	-23.25	20230206	11000	2.91	20230620	14900	-24.03	20220715	11000	2.91	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
92	20230714	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11250	-310	5	-2.68	252116620	22147	139.46	11560	11600	11240	15020	8100	11560	11383.78	12.36	0	-392	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4262	11.60	0.54	12	0.06	970.00	20869.00	14900	20220715	-24.50	11000	20230620	2.27	14750	-23.73	20230206	11000	2.27	20230620	14900	-24.50	20220715	11000	2.27	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
93	20230714	130403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11400	-160	5	-1.38	159107190	13906	87.56	11560	11600	11330	15020	8100	11560	11441.62	12.36	0	-1088	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4319	11.75	0.55	12	0.04	970.00	20869.00	14900	20220715	-23.49	11000	20230620	3.64	14750	-22.71	20230206	11000	3.64	20230620	14900	-23.49	20220715	11000	3.64	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
94	20230714	120403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11420	-140	5	-1.21	123140620	10741	67.63	11560	11600	11360	15020	8100	11560	11464.54	12.36	0	-1021	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4326	11.77	0.55	12	0.03	970.00	20869.00	14900	20220715	-23.36	11000	20230620	3.82	14750	-22.58	20230206	11000	3.82	20230620	14900	-23.36	20220715	11000	3.82	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
95	20230714	110405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11440	-120	5	-1.04	90495380	7878	49.61	11560	11600	11440	15020	8100	11560	11487.10	12.36	0	-259	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4334	11.79	0.55	12	0.02	970.00	20869.00	14900	20220715	-23.22	11000	20230620	4.00	14750	-22.44	20230206	11000	4.00	20230620	14900	-23.22	20220715	11000	4.00	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
96	20230714	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11590	30	2	0.26	4616350	399	2.51	11560	11600	11540	15020	8100	11560	11569.80	12.36	0	32	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4391	11.95	0.56	12	0.00	970.00	20869.00	14900	20220715	-22.21	11000	20230620	5.36	14750	-21.42	20230206	11000	5.36	20230620	14900	-22.21	20220715	11000	5.36	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
97	20230714	090405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11550	-10	5	-0.09	1156950	100	0.63	11560	11600	11550	15020	8100	11560	11569.50	12.36	0	-33	11740	11650	11560	11470	11380	11695	11515	189	3460	500	8320	10	1	37882300	4375	11.91	0.55	12	0.00	970.00	20869.00	14900	20220715	-22.48	11000	20230620	5.00	14750	-21.69	20230206	11000	5.00	20230620	14900	-22.48	20220715	11000	5.00	20230620	0.32	N	034310	500	189 억	4682731	N	N	392	N	N
98	20230713	160404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11560	70	2	0.61	183395450	15876	174.42	11500	11650	11470	14930	8050	11490	11551.74	12.37	0	288	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4379	11.92	0.55	12	0.04	970.00	20869.00	14900	20220715	-22.42	11000	20230620	5.09	14750	-21.63	20230206	11000	5.09	20230620	14900	-22.42	20220715	11000	5.09	20230620	0.33	N	034310	500	189 억	4685034	N	N	392	N	N
99	20230713	150400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11550	60	2	0.52	160361630	13881	152.50	11500	11650	11470	14930	8050	11490	11552.60	12.37	0	80	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4375	11.91	0.55	12	0.04	970.00	20869.00	14900	20220715	-22.48	11000	20230620	5.00	14750	-21.69	20230206	11000	5.00	20230620	14900	-22.48	20220715	11000	5.00	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
100	20230713	140359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11550	60	2	0.52	134053830	11605	127.50	11500	11650	11470	14930	8050	11490	11551.39	12.37	0	295	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4375	11.91	0.55	12	0.03	970.00	20869.00	14900	20220715	-22.48	11000	20230620	5.00	14750	-21.69	20230206	11000	5.00	20230620	14900	-22.48	20220715	11000	5.00	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
101	20230713	130402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11570	80	2	0.70	113551330	9830	108.00	11500	11650	11470	14930	8050	11490	11551.51	12.37	0	593	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4383	11.93	0.55	12	0.03	970.00	20869.00	14900	20220715	-22.35	11000	20230620	5.18	14750	-21.56	20230206	11000	5.18	20230620	14900	-22.35	20220715	11000	5.18	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
102	20230713	120358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11610	120	2	1.04	66842900	5791	63.62	11500	11650	11470	14930	8050	11490	11542.55	12.37	0	604	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4398	11.97	0.56	12	0.02	970.00	20869.00	14900	20220715	-22.08	11000	20230620	5.55	14750	-21.29	20230206	11000	5.55	20230620	14900	-22.08	20220715	11000	5.55	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
103	20230713	110403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11640	150	2	1.31	56421870	4895	53.78	11500	11640	11470	14930	8050	11490	11526.43	12.37	0	604	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4409	12.00	0.56	12	0.01	970.00	20869.00	14900	20220715	-21.88	11000	20230620	5.82	14750	-21.08	20230206	11000	5.82	20230620	14900	-21.88	20220715	11000	5.82	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
104	20230713	100401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11620	130	2	1.13	49295850	4282	47.04	11500	11630	11470	14930	8050	11490	11512.34	12.37	0	493	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4402	11.98	0.56	12	0.01	970.00	20869.00	14900	20220715	-22.01	11000	20230620	5.64	14750	-21.22	20230206	11000	5.64	20230620	14900	-22.01	20220715	11000	5.64	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
105	20230713	090329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11500	10	2	0.09	563500	49	0.54	11500	11500	11500	14930	8050	11490	11500.00	12.37	0	0	11596	11542	11486	11432	11376	11515	11405	189	3440	500	8270	10	1	37882300	4356	11.86	0.55	12	0.00	970.00	20869.00	14900	20220715	-22.82	11000	20230620	4.55	14750	-22.03	20230206	11000	4.55	20230620	14900	-22.82	20220715	11000	4.55	20230620	0.33	N	034310	500	189 억	4685034	N	N	33	N	N
106	20230712	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	40	2	0.35	104130390	9095	61.96	11530	11540	11430	14880	8020	11450	11449.17	12.37	0	1353	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4353	11.85	0.55	12	0.02	970.00	20869.00	14900	20220715	-22.89	11000	20230620	4.45	14750	-22.10	20230206	11000	4.45	20230620	14900	-22.89	20220715	11000	4.45	20230620	0.33	N	034310	500	189 억	4684271	N	N	33	N	N
107	20230712	150358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11440	-10	5	-0.09	65662670	5736	39.08	11530	11540	11430	14880	8020	11450	11447.47	12.37	0	1410	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4334	11.79	0.55	12	0.02	970.00	20869.00	14900	20220715	-23.22	11000	20230620	4.00	14750	-22.44	20230206	11000	4.00	20230620	14900	-23.22	20220715	11000	4.00	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
108	20230712	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11450	0	3	0.00	51271050	4478	30.51	11530	11540	11430	14880	8020	11450	11449.54	12.37	0	1372	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4338	11.80	0.55	12	0.01	970.00	20869.00	14900	20220715	-23.15	11000	20230620	4.09	14750	-22.37	20230206	11000	4.09	20230620	14900	-23.15	20220715	11000	4.09	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
109	20230712	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11440	-10	5	-0.09	26022990	2270	15.47	11530	11540	11440	14880	8020	11450	11463.87	12.37	0	585	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4334	11.79	0.55	12	0.01	970.00	20869.00	14900	20220715	-23.22	11000	20230620	4.00	14750	-22.44	20230206	11000	4.00	20230620	14900	-23.22	20220715	11000	4.00	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
110	20230712	120359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11450	0	3	0.00	19806660	1727	11.77	11530	11540	11440	14880	8020	11450	11468.82	12.37	0	439	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4338	11.80	0.55	12	0.00	970.00	20869.00	14900	20220715	-23.15	11000	20230620	4.09	14750	-22.37	20230206	11000	4.09	20230620	14900	-23.15	20220715	11000	4.09	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
111	20230712	110357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11450	0	3	0.00	15639360	1363	9.29	11530	11540	11450	14880	8020	11450	11474.22	12.37	0	343	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4338	11.80	0.55	12	0.00	970.00	20869.00	14900	20220715	-23.15	11000	20230620	4.09	14750	-22.37	20230206	11000	4.09	20230620	14900	-23.15	20220715	11000	4.09	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
112	20230712	100400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11470	20	2	0.17	10506340	915	6.23	11530	11540	11450	14880	8020	11450	11482.34	12.37	0	115	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4345	11.82	0.55	12	0.00	970.00	20869.00	14900	20220715	-23.02	11000	20230620	4.27	14750	-22.24	20230206	11000	4.27	20230620	14900	-23.02	20220715	11000	4.27	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
113	20230712	090358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11530	80	2	0.70	553440	48	0.33	11530	11530	11530	14880	8020	11450	11530.00	12.37	0	0	11616	11532	11426	11342	11236	11575	11385	189	3430	500	8240	10	1	37882300	4368	11.89	0.55	12	0.00	970.00	20869.00	14900	20220715	-22.62	11000	20230620	4.82	14750	-21.83	20230206	11000	4.82	20230620	14900	-22.62	20220715	11000	4.82	20230620	0.33	N	034310	500	189 억	4684271	N	N	71	N	N
114	20230711	160353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11450	130	2	1.15	167034010	14636	87.01	11340	11510	11320	14710	7930	11320	11412.55	12.36	0	-1699	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4338	11.80	0.55	12	0.04	970.00	20869.00	14900	20220708	-23.15	11000	20230620	4.09	14750	-22.37	20230206	11000	4.09	20230620	14900	-23.15	20220715	11000	4.09	20230620	0.32	N	034310	500	189 억	4683621	N	N	71	N	N
115	20230711	150353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11380	60	2	0.53	160601490	14073	83.66	11340	11510	11320	14710	7930	11320	11412.03	12.36	0	-1703	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4311	11.73	0.55	12	0.04	970.00	20869.00	14900	20220708	-23.62	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	14900	-23.62	20220715	11000	3.45	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
116	20230711	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	20	2	0.18	145884490	12782	75.99	11340	11510	11320	14710	7930	11320	11413.28	12.36	0	-1707	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4296	11.69	0.54	12	0.03	970.00	20869.00	14900	20220708	-23.89	11000	20230620	3.09	14750	-23.12	20230206	11000	3.09	20230620	14900	-23.89	20220715	11000	3.09	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
117	20230711	130346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11420	100	2	0.88	90091780	7876	46.82	11340	11510	11320	14710	7930	11320	11438.77	12.36	0	-952	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4326	11.77	0.55	12	0.02	970.00	20869.00	14900	20220708	-23.36	11000	20230620	3.82	14750	-22.58	20230206	11000	3.82	20230620	14900	-23.36	20220715	11000	3.82	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
118	20230711	120355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11440	120	2	1.06	88686000	7753	46.09	11340	11510	11320	14710	7930	11320	11438.93	12.36	0	-945	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4334	11.79	0.55	12	0.02	970.00	20869.00	14900	20220708	-23.22	11000	20230620	4.00	14750	-22.44	20230206	11000	4.00	20230620	14900	-23.22	20220715	11000	4.00	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
119	20230711	110357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11430	110	2	0.97	81118170	7091	42.16	11340	11510	11320	14710	7930	11320	11439.60	12.36	0	-945	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4330	11.78	0.55	12	0.02	970.00	20869.00	14900	20220708	-23.29	11000	20230620	3.91	14750	-22.51	20230206	11000	3.91	20230620	14900	-23.29	20220715	11000	3.91	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
120	20230711	100355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11510	190	2	1.68	43325580	3795	22.56	11340	11510	11320	14710	7930	11320	11416.49	12.36	0	-129	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4360	11.87	0.55	12	0.01	970.00	20869.00	14900	20220708	-22.75	11000	20230620	4.64	14750	-21.97	20230206	11000	4.64	20230620	14900	-22.75	20220715	11000	4.64	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
121	20230711	090354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	20	2	0.18	1178960	104	0.62	11340	11380	11320	14710	7930	11320	11336.15	12.36	0	-10	11553	11436	11263	11146	10973	11495	11205	189	3390	500	8150	10	1	37882300	4296	11.69	0.54	12	0.00	970.00	20869.00	14900	20220708	-23.89	11000	20230620	3.09	14750	-23.12	20230206	11000	3.09	20230620	14900	-23.89	20220715	11000	3.09	20230620	0.32	N	034310	500	189 억	4683621	N	N	6	N	N
122	20230710	160353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11320	180	2	1.62	189801570	16821	36.91	11090	11380	11090	14480	7800	11140	11283.61	12.36	0	2467	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4288	11.67	0.54	12	0.04	970.00	20869.00	15250	20220707	-25.77	11000	20230620	2.91	14750	-23.25	20230206	11000	2.91	20230620	14900	-24.03	20220715	11000	2.91	20230620	0.30	N	034310	500	189 억	4681106	N	N	6	N	N
123	20230710	150351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11240	100	2	0.90	152755700	13528	29.68	11090	11380	11090	14480	7800	11140	11291.82	12.36	0	2968	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4258	11.59	0.54	12	0.04	970.00	20869.00	15250	20220707	-26.30	11000	20230620	2.18	14750	-23.80	20230206	11000	2.18	20230620	14900	-24.56	20220715	11000	2.18	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
124	20230710	140349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11230	90	2	0.81	128945990	11410	25.04	11090	11380	11090	14480	7800	11140	11301.14	12.36	0	3657	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4254	11.58	0.54	12	0.03	970.00	20869.00	15250	20220707	-26.36	11000	20230620	2.09	14750	-23.86	20230206	11000	2.09	20230620	14900	-24.63	20220715	11000	2.09	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
125	20230710	130347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11310	170	2	1.53	76704020	6779	14.87	11090	11380	11090	14480	7800	11140	11314.95	12.36	0	3529	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4284	11.66	0.54	12	0.02	970.00	20869.00	15250	20220707	-25.84	11000	20230620	2.82	14750	-23.32	20230206	11000	2.82	20230620	14900	-24.09	20220715	11000	2.82	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
126	20230710	120354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11360	220	2	1.97	66835800	5908	12.96	11090	11380	11090	14480	7800	11140	11312.76	12.36	0	2739	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4303	11.71	0.54	12	0.02	970.00	20869.00	15250	20220707	-25.51	11000	20230620	3.27	14750	-22.98	20230206	11000	3.27	20230620	14900	-23.76	20220715	11000	3.27	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
127	20230710	110354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11300	160	2	1.44	50707640	4485	9.84	11090	11380	11090	14480	7800	11140	11306.05	12.36	0	1882	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4281	11.65	0.54	12	0.01	970.00	20869.00	15250	20220707	-25.90	11000	20230620	2.73	14750	-23.39	20230206	11000	2.73	20230620	14900	-24.16	20220715	11000	2.73	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
128	20230710	100353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11380	240	2	2.15	20040540	1777	3.90	11090	11380	11090	14480	7800	11140	11277.74	12.36	0	881	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4311	11.73	0.55	12	0.00	970.00	20869.00	15250	20220707	-25.38	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	14900	-23.62	20220715	11000	3.45	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
129	20230710	090350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11240	100	2	0.90	3407470	307	0.67	11090	11240	11090	14480	7800	11140	11099.25	12.36	0	14	11606	11372	11196	10962	10786	11285	10875	189	3340	500	8020	10	1	37882300	4258	11.59	0.54	12	0.00	970.00	20869.00	15250	20220707	-26.30	11000	20230620	2.18	14750	-23.80	20230206	11000	2.18	20230620	14900	-24.56	20220715	11000	2.18	20230620	0.30	N	034310	500	189 억	4681106	N	N	0	N	N
130	20230707	160347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11140	-190	5	-1.68	505972160	45572	101.95	11340	11430	11020	14720	7940	11330	11102.67	12.40	0	-7864	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4220	11.48	0.53	12	0.12	970.00	20869.00	15300	20220706	-27.19	11000	20230620	1.27	14750	-24.47	20230206	11000	1.27	20230620	15250	-26.95	20220707	11000	1.27	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
131	20230707	150350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11070	-260	5	-2.29	453072180	40808	91.29	11340	11430	11020	14720	7940	11330	11102.53	12.40	0	-8287	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4194	11.41	0.53	12	0.11	970.00	20869.00	15300	20220706	-27.65	11000	20230620	0.64	14750	-24.95	20230206	11000	0.64	20230620	15250	-27.41	20220707	11000	0.64	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
132	20230707	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11070	-260	5	-2.29	417663400	37611	84.14	11340	11430	11020	14720	7940	11330	11104.82	12.40	0	-7525	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4194	11.41	0.53	12	0.10	970.00	20869.00	15300	20220706	-27.65	11000	20230620	0.64	14750	-24.95	20230206	11000	0.64	20230620	15250	-27.41	20220707	11000	0.64	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
133	20230707	130353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11050	-280	5	-2.47	354229640	31886	71.33	11340	11430	11020	14720	7940	11330	11109.25	12.40	0	-6934	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4186	11.39	0.53	12	0.08	970.00	20869.00	15300	20220706	-27.78	11000	20230620	0.45	14750	-25.08	20230206	11000	0.45	20230620	15250	-27.54	20220707	11000	0.45	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
134	20230707	120353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11060	-270	5	-2.38	302842740	27242	60.94	11340	11430	11020	14720	7940	11330	11116.76	12.40	0	-6532	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4190	11.40	0.53	12	0.07	970.00	20869.00	15300	20220706	-27.71	11000	20230620	0.55	14750	-25.02	20230206	11000	0.55	20230620	15250	-27.48	20220707	11000	0.55	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
135	20230707	110353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11080	-250	5	-2.21	267180710	24020	53.74	11340	11430	11020	14720	7940	11330	11123.26	12.40	0	-6048	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4197	11.42	0.53	12	0.06	970.00	20869.00	15300	20220706	-27.58	11000	20230620	0.73	14750	-24.88	20230206	11000	0.73	20230620	15250	-27.34	20220707	11000	0.73	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
136	20230707	100351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11100	-230	5	-2.03	171007640	15331	34.30	11340	11430	11060	14720	7940	11330	11154.37	12.40	0	-4623	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4205	11.44	0.53	12	0.04	970.00	20869.00	15300	20220706	-27.45	11000	20230620	0.91	14750	-24.75	20230206	11000	0.91	20230620	15250	-27.21	20220707	11000	0.91	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
137	20230707	090350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11380	50	2	0.44	6298430	554	1.24	11340	11430	11340	14720	7940	11330	11369.01	12.40	0	-138	11763	11546	11333	11116	10903	11440	11010	189	3390	500	8150	10	1	37882300	4311	11.73	0.55	12	0.00	970.00	20869.00	15300	20220706	-25.62	11000	20230620	3.45	14750	-22.85	20230206	11000	3.45	20230620	15250	-25.38	20220707	11000	3.45	20230620	0.29	N	034310	500	189 억	4697459	N	N	18	N	N
138	20230706	160350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11330	-160	5	-1.39	501775040	44434	120.07	11490	11550	11120	14930	8050	11490	11292.59	12.45	0	-11815	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4292	11.68	0.54	12	0.12	970.00	20869.00	15300	20220705	-25.95	11000	20230620	3.00	14750	-23.19	20230206	11000	3.00	20230620	15300	-25.95	20220706	11000	3.00	20230620	0.28	N	034310	500	189 억	4717252	N	N	18	N	N
139	20230706	150351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11290	-200	5	-1.74	477614270	42297	114.29	11490	11550	11120	14930	8050	11490	11291.92	12.45	0	-11872	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4277	11.64	0.54	12	0.11	970.00	20869.00	15300	20220705	-26.21	11000	20230620	2.64	14750	-23.46	20230206	11000	2.64	20230620	15300	-26.21	20220706	11000	2.64	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
140	20230706	140349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11160	-330	5	-2.87	419595620	37150	100.39	11490	11550	11120	14930	8050	11490	11294.63	12.45	0	-9075	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4228	11.51	0.53	12	0.10	970.00	20869.00	15300	20220705	-27.06	11000	20230620	1.45	14750	-24.34	20230206	11000	1.45	20230620	15300	-27.06	20220706	11000	1.45	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
141	20230706	130348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11200	-290	5	-2.52	372522460	32929	88.98	11490	11550	11170	14930	8050	11490	11312.90	12.45	0	-8234	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4243	11.55	0.54	12	0.09	970.00	20869.00	15300	20220705	-26.80	11000	20230620	1.82	14750	-24.07	20230206	11000	1.82	20230620	15300	-26.80	20220706	11000	1.82	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
142	20230706	120349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11200	-290	5	-2.52	334642520	29551	79.85	11490	11550	11180	14930	8050	11490	11324.24	12.45	0	-6491	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4243	11.55	0.54	12	0.08	970.00	20869.00	15300	20220705	-26.80	11000	20230620	1.82	14750	-24.07	20230206	11000	1.82	20230620	15300	-26.80	20220706	11000	1.82	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
143	20230706	110352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11360	-130	5	-1.13	222874860	19605	52.98	11490	11550	11300	14930	8050	11490	11368.27	12.45	0	-5198	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4303	11.71	0.54	12	0.05	970.00	20869.00	15300	20220705	-25.75	11000	20230620	3.27	14750	-22.98	20230206	11000	3.27	20230620	15300	-25.75	20220706	11000	3.27	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
144	20230706	100348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	-150	5	-1.31	174422020	15333	41.43	11490	11550	11300	14930	8050	11490	11375.60	12.45	0	-3407	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4296	11.69	0.54	12	0.04	970.00	20869.00	15300	20220705	-25.88	11000	20230620	3.09	14750	-23.12	20230206	11000	3.09	20230620	15300	-25.88	20220706	11000	3.09	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
145	20230706	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11510	20	2	0.17	2222120	193	0.52	11490	11550	11490	14930	8050	11490	11513.58	12.45	0	-53	12123	11806	11573	11256	11023	11690	11140	189	3440	500	8270	10	1	37882300	4360	11.87	0.55	12	0.00	970.00	20869.00	15300	20220705	-24.77	11000	20230620	4.64	14750	-21.97	20230206	11000	4.64	20230620	15300	-24.77	20220706	11000	4.64	20230620	0.28	N	034310	500	189 억	4717252	N	N	10	N	N
146	20230705	160348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	-320	5	-2.71	428022150	37000	2.03	11800	11890	11340	15350	8270	11810	11568.17	12.46	0	-763	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4353	11.85	0.55	12	0.10	970.00	20869.00	15350	20220704	-25.15	11000	20230620	4.45	14750	-22.10	20230206	11000	4.45	20230620	15300	-24.90	20220705	11000	4.45	20230620	0.28	N	034310	500	189 억	4719183	N	N	10	N	N
147	20230705	150347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11500	-310	5	-2.62	417842300	36114	1.98	11800	11890	11340	15350	8270	11810	11570.09	12.46	0	-716	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4356	11.86	0.55	12	0.10	970.00	20869.00	15350	20220704	-25.08	11000	20230620	4.55	14750	-22.03	20230206	11000	4.55	20230620	15300	-24.84	20220705	11000	4.55	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
148	20230705	140343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11500	-310	5	-2.62	372152830	32137	1.77	11800	11890	11340	15350	8270	11810	11580.20	12.46	0	-420	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4356	11.86	0.55	12	0.08	970.00	20869.00	15350	20220704	-25.08	11000	20230620	4.55	14750	-22.03	20230206	11000	4.55	20230620	15300	-24.84	20220705	11000	4.55	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
149	20230705	130344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	-440	5	-3.73	310585760	26754	1.47	11800	11890	11340	15350	8270	11810	11608.95	12.46	0	-838	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4307	11.72	0.54	12	0.07	970.00	20869.00	15350	20220704	-25.93	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	15300	-25.69	20220705	11000	3.36	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
150	20230705	120344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	-440	5	-3.73	294203380	25311	1.39	11800	11890	11350	15350	8270	11810	11623.54	12.46	0	-548	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4307	11.72	0.54	12	0.07	970.00	20869.00	15350	20220704	-25.93	11000	20230620	3.36	14750	-22.92	20230206	11000	3.36	20230620	15300	-25.69	20220705	11000	3.36	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
151	20230705	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11580	-230	5	-1.95	172480860	14682	0.81	11800	11890	11560	15350	8270	11810	11747.78	12.46	0	-1602	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4387	11.94	0.55	12	0.04	970.00	20869.00	15350	20220704	-24.56	11000	20230620	5.27	14750	-21.49	20230206	11000	5.27	20230620	15300	-24.31	20220705	11000	5.27	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
152	20230705	100345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11750	-60	5	-0.51	89565090	7573	0.42	11800	11890	11730	15350	8270	11810	11826.90	12.46	0	-2685	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4451	12.11	0.56	12	0.02	970.00	20869.00	15350	20220704	-23.45	11000	20230620	6.82	14750	-20.34	20230206	11000	6.82	20230620	15300	-23.20	20220705	11000	6.82	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
153	20230705	090345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	70	2	0.59	4036540	341	0.02	11800	11890	11800	15350	8270	11810	11837.36	12.46	0	-73	12030	11920	11840	11730	11650	11880	11690	189	3540	500	8500	10	1	37882300	4500	12.25	0.57	12	0.00	970.00	20869.00	15350	20220704	-22.61	11000	20230620	8.00	14750	-19.46	20230206	11000	8.00	20230620	15300	-22.35	20220705	11000	8.00	20230620	0.28	N	034310	500	189 억	4719183	N	N	0	N	N
154	20230704	160343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11810	-120	5	-1.01	244878170	20682	46.96	11880	11950	11760	15500	8360	11930	11840.16	12.47	0	-3970	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4474	12.18	0.57	12	0.05	970.00	20869.00	15350	20220701	-23.06	11000	20230620	7.36	14750	-19.93	20230206	11000	7.36	20230620	15350	-23.06	20220704	11000	7.36	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
155	20230704	150340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11790	-140	5	-1.17	209253780	17658	40.09	11880	11950	11760	15500	8360	11930	11850.37	12.47	0	-2137	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4466	12.15	0.56	12	0.05	970.00	20869.00	15350	20220701	-23.19	11000	20230620	7.18	14750	-20.07	20230206	11000	7.18	20230620	15350	-23.19	20220704	11000	7.18	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
156	20230704	140343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11780	-150	5	-1.26	182497940	15389	34.94	11880	11950	11760	15500	8360	11930	11858.99	12.47	0	-1689	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4463	12.14	0.56	12	0.04	970.00	20869.00	15350	20220701	-23.26	11000	20230620	7.09	14750	-20.14	20230206	11000	7.09	20230620	15350	-23.26	20220704	11000	7.09	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
157	20230704	130339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11800	-130	5	-1.09	149961950	12630	28.68	11880	11950	11760	15500	8360	11930	11873.47	12.47	0	-1117	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4470	12.16	0.57	12	0.03	970.00	20869.00	15350	20220701	-23.13	11000	20230620	7.27	14750	-20.00	20230206	11000	7.27	20230620	15350	-23.13	20220704	11000	7.27	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
158	20230704	120341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11800	-130	5	-1.09	135475130	11401	25.89	11880	11950	11800	15500	8360	11930	11882.74	12.47	0	-1201	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4470	12.16	0.57	12	0.03	970.00	20869.00	15350	20220701	-23.13	11000	20230620	7.27	14750	-20.00	20230206	11000	7.27	20230620	15350	-23.13	20220704	11000	7.27	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
159	20230704	110337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11830	-100	5	-0.84	114398230	9618	21.84	11880	11950	11830	15500	8360	11930	11894.18	12.47	0	-1122	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4481	12.20	0.57	12	0.03	970.00	20869.00	15350	20220701	-22.93	11000	20230620	7.55	14750	-19.80	20230206	11000	7.55	20230620	15350	-22.93	20220704	11000	7.55	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
160	20230704	100337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	-50	5	-0.42	96363890	8097	18.38	11880	11950	11880	15500	8360	11930	11901.18	12.47	0	-516	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4500	12.25	0.57	12	0.02	970.00	20869.00	15350	20220701	-22.61	11000	20230620	8.00	14750	-19.46	20230206	11000	8.00	20230620	15350	-22.61	20220704	11000	8.00	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
161	20230704	090338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11920	-10	5	-0.08	11714080	983	2.23	11880	11950	11880	15500	8360	11930	11916.66	12.47	0	-174	12116	12022	11856	11762	11596	12070	11810	189	3570	500	8580	10	1	37882300	4516	12.29	0.57	12	0.00	970.00	20869.00	15350	20220701	-22.35	11000	20230620	8.36	14750	-19.19	20230206	11000	8.36	20230620	15350	-22.35	20220704	11000	8.36	20230620	0.28	N	034310	500	189 억	4723965	N	N	14	N	N
162	20230703	160335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	210	2	1.79	522496290	43996	131.40	11710	11950	11690	15230	8210	11720	11876.00	12.45	0	6973	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4519	12.30	0.57	12	0.12	970.00	20869.00	15350	20220701	-22.28	11000	20230620	8.45	14750	-19.12	20230206	11000	8.45	20230620	15350	-22.28	20220704	11000	8.45	20230620	0.28	N	034310	500	189 억	4717034	N	N	14	N	N
163	20230703	150338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11830	110	2	0.94	498284050	41957	125.31	11710	11950	11690	15230	8210	11720	11876.06	12.45	0	7044	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4481	12.20	0.57	12	0.11	970.00	20869.00	15350	20220701	-22.93	11000	20230620	7.55	14750	-19.80	20230206	11000	7.55	20230620	15350	-22.93	20220704	11000	7.55	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
164	20230703	140336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	160	2	1.37	407355970	34304	102.46	11710	11950	11690	15230	8210	11720	11874.88	12.45	0	8256	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4500	12.25	0.57	12	0.09	970.00	20869.00	15350	20220701	-22.61	11000	20230620	8.00	14750	-19.46	20230206	11000	8.00	20230620	15350	-22.61	20220704	11000	8.00	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
165	20230703	130335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	160	2	1.37	370756930	31222	93.25	11710	11950	11690	15230	8210	11720	11874.86	12.45	0	7724	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4500	12.25	0.57	12	0.08	970.00	20869.00	15350	20220701	-22.61	11000	20230620	8.00	14750	-19.46	20230206	11000	8.00	20230620	15350	-22.61	20220704	11000	8.00	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
166	20230703	120336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11890	170	2	1.45	346870760	29216	87.26	11710	11950	11690	15230	8210	11720	11872.63	12.45	0	6818	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4504	12.26	0.57	12	0.08	970.00	20869.00	15350	20220701	-22.54	11000	20230620	8.09	14750	-19.39	20230206	11000	8.09	20230620	15350	-22.54	20220704	11000	8.09	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
167	20230703	110337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	180	2	1.54	257324700	21701	64.81	11710	11900	11690	15230	8210	11720	11857.73	12.45	0	3659	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4508	12.27	0.57	12	0.06	970.00	20869.00	15350	20220701	-22.48	11000	20230620	8.18	14750	-19.32	20230206	11000	8.18	20230620	15350	-22.48	20220704	11000	8.18	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
168	20230703	100331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	150	2	1.28	149104840	12597	37.62	11710	11890	11690	15230	8210	11720	11836.54	12.45	0	2554	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4497	12.24	0.57	12	0.03	970.00	20869.00	15350	20220701	-22.67	11000	20230620	7.91	14750	-19.53	20230206	11000	7.91	20230620	15350	-22.67	20220704	11000	7.91	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N
169	20230703	090331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11750	30	2	0.26	4217880	360	1.08	11710	11750	11710	15230	8210	11720	11716.33	12.45	0	-32	11926	11822	11636	11532	11346	11875	11585	189	3510	500	8430	10	1	37882300	4451	12.11	0.56	12	0.00	970.00	20869.00	15350	20220701	-23.45	11000	20230620	6.82	14750	-20.34	20230206	11000	6.82	20230620	15350	-23.45	20220704	11000	6.82	20230620	0.28	N	034310	500	189 억	4717034	N	N	0	N	N

74 KiB Raw Permalink Blame History

74 KiB

Raw Permalink Blame History