KissMeData/002030/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	160700	-1200	5	-0.74	1405727100	8828	173.06	163200	163900	154700	210000	113400	161900	159235.06	5.61	0	-646	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3478	4.19	0.35	12	0.41	38346.00	456093.00	163900	20230731	-1.95	98500	20220930	63.15	163900	-1.95	20230731	123500	30.12	20230103	163900	-1.95	20230731	98500	63.15	20220930	0.09	N	002030	5000	109 억	121389	N	N	1	N	N
3	20230731	150127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159000	-2900	5	-1.79	1277478500	8029	157.40	163200	163900	154700	210000	113400	161900	159108.05	5.61	0	-421	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3442	4.15	0.35	12	0.37	38346.00	456093.00	163900	20230731	-2.99	98500	20220930	61.42	163900	-2.99	20230731	123500	28.74	20230103	163900	-2.99	20230731	98500	61.42	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
4	20230731	140127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	158900	-3000	5	-1.85	928508100	5838	114.45	163200	163900	154700	210000	113400	161900	159045.58	5.61	0	-144	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3439	4.14	0.35	12	0.27	38346.00	456093.00	163900	20230731	-3.05	98500	20220930	61.32	163900	-3.05	20230731	123500	28.66	20230103	163900	-3.05	20230731	98500	61.32	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
5	20230731	130127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	155900	-6000	5	-3.71	760726300	4779	93.69	163200	163900	154700	210000	113400	161900	159181.06	5.61	0	67	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3375	4.07	0.34	12	0.22	38346.00	456093.00	163900	20230731	-4.88	98500	20220930	58.27	163900	-4.88	20230731	123500	26.23	20230103	163900	-4.88	20230731	98500	58.27	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
6	20230731	120129	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	156500	-5400	5	-3.34	604917200	3778	74.06	163200	163900	156500	210000	113400	161900	160115.72	5.61	0	92	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3387	4.08	0.34	12	0.17	38346.00	456093.00	163900	20230731	-4.51	98500	20220930	58.88	163900	-4.51	20230731	123500	26.72	20230103	163900	-4.51	20230731	98500	58.88	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
7	20230731	110129	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	156700	-5200	5	-3.21	515901300	3210	62.93	163200	163900	156700	210000	113400	161900	160716.92	5.61	0	109	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3392	4.09	0.34	12	0.15	38346.00	456093.00	163900	20230731	-4.39	98500	20220930	59.09	163900	-4.39	20230731	123500	26.88	20230103	163900	-4.39	20230731	98500	59.09	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
8	20230731	100128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162700	800	2	0.49	174560200	1071	21.00	163200	163900	160200	210000	113400	161900	162988.05	5.61	0	36	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3522	4.24	0.36	12	0.05	38346.00	456093.00	163900	20230731	-0.73	98500	20220930	65.18	163900	-0.73	20230731	123500	31.74	20230103	163900	-0.73	20230731	98500	65.18	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
9	20230731	090127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	163200	1300	2	0.80	7996800	49	0.96	163200	163200	163200	210000	113400	161900	163200.00	5.61	0	3	164566	163232	160666	159332	156766	163900	160000	110	48300	5000	110090	100	1	2164534	3533	4.26	0.36	12	0.00	38346.00	456093.00	163200	20230731	0.00	98500	20220930	65.69	163200	0.00	20230731	123500	32.15	20230103	163200	0.00	20230731	98500	65.69	20220930	0.09	N	002030	5000	109 억	121389	N	N	0	N	N
10	20230728	160128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	161900	2100	2	1.31	819057700	5101	76.08	161500	162000	158100	207500	111900	159800	160568.82	5.52	0	1818	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3504	4.22	0.35	12	0.24	38346.00	456093.00	162000	20230728	-0.06	98500	20220930	64.37	162000	-0.06	20230728	123500	31.09	20230103	162000	-0.06	20230728	98500	64.37	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
11	20230728	150127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	161400	1600	2	1.00	673883300	4200	62.64	161500	162000	158100	207500	111900	159800	160449.18	5.52	0	1519	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3494	4.21	0.35	12	0.19	38346.00	456093.00	162000	20230728	-0.37	98500	20220930	63.86	162000	-0.37	20230728	123500	30.69	20230103	162000	-0.37	20230728	98500	63.86	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
12	20230728	140127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	160000	200	2	0.13	332369700	2080	31.02	161500	161500	158100	207500	111900	159800	159793.11	5.52	0	46	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3463	4.17	0.35	12	0.10	38346.00	456093.00	161500	20230728	-0.93	98500	20220930	62.44	161500	-0.93	20230728	123500	29.55	20230103	161500	-0.93	20230728	98500	62.44	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
13	20230728	130126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159600	-200	5	-0.13	294821800	1845	27.52	161500	161500	158100	207500	111900	159800	159795.00	5.52	0	57	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3455	4.16	0.35	12	0.09	38346.00	456093.00	161500	20230728	-1.18	98500	20220930	62.03	161500	-1.18	20230728	123500	29.23	20230103	161500	-1.18	20230728	98500	62.03	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
14	20230728	120126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	160600	800	2	0.50	240609300	1505	22.45	161500	161500	158100	207500	111900	159800	159873.53	5.52	0	77	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3476	4.19	0.35	12	0.07	38346.00	456093.00	161500	20230728	-0.56	98500	20220930	63.05	161500	-0.56	20230728	123500	30.04	20230103	161500	-0.56	20230728	98500	63.05	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
15	20230728	110127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159900	100	2	0.06	151764800	951	14.18	161500	161500	158100	207500	111900	159800	159583.30	5.52	0	-95	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3461	4.17	0.35	12	0.04	38346.00	456093.00	161500	20230728	-0.99	98500	20220930	62.34	161500	-0.99	20230728	123500	29.47	20230103	161500	-0.99	20230728	98500	62.34	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
16	20230728	100128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159700	-100	5	-0.06	87004700	544	8.11	161500	161500	158100	207500	111900	159800	159936.36	5.52	0	-196	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3457	4.16	0.35	12	0.03	38346.00	456093.00	161500	20230728	-1.11	98500	20220930	62.13	161500	-1.11	20230728	123500	29.31	20230103	161500	-1.11	20230728	98500	62.13	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
17	20230728	090127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	161500	1700	2	1.06	4350300	27	0.40	161500	161500	159800	207500	111900	159800	161422.73	5.52	0	1	163000	161400	158200	156600	153400	162200	157400	110	47800	5000	108660	100	1	2164534	3496	4.21	0.35	12	0.00	38346.00	456093.00	161500	20230728	0.00	98500	20220930	63.96	161500	0.00	20230728	123500	30.77	20230103	161500	0.00	20230728	98500	63.96	20220930	0.09	N	002030	5000	109 억	119422	N	N	0	N	N
18	20230727	160127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159800	4800	2	3.10	1060884700	6700	112.42	155000	159800	155000	201500	108500	155000	158340.78	5.41	1698	2434	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3459	4.17	0.35	12	0.31	38346.00	456093.00	159800	20230727	0.00	98500	20220930	62.23	159800	0.00	20230727	123500	29.39	20230103	159800	0.00	20230727	98500	62.23	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
19	20230727	150126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	159400	4400	2	2.84	993011700	6275	105.29	155000	159700	155000	201500	108500	155000	158248.88	5.41	1698	2358	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3450	4.16	0.35	12	0.29	38346.00	456093.00	159700	20230727	-0.19	98500	20220930	61.83	159700	-0.19	20230727	123500	29.07	20230103	159700	-0.19	20230727	98500	61.83	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
20	20230727	140127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	158600	3600	2	2.32	571245000	3624	60.81	155000	159000	155000	201500	108500	155000	157628.31	5.41	1698	1908	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3433	4.14	0.35	12	0.17	38346.00	456093.00	159000	20230727	-0.25	98500	20220930	61.02	159000	-0.25	20230727	123500	28.42	20230103	159000	-0.25	20230727	98500	61.02	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
21	20230727	130128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	158600	3600	2	2.32	409545800	2605	43.71	155000	158600	155000	201500	108500	155000	157215.28	5.41	1698	1439	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3433	4.14	0.35	12	0.12	38346.00	456093.00	158600	20230727	0.00	98500	20220930	61.02	158600	0.00	20230727	123500	28.42	20230103	158600	0.00	20230727	98500	61.02	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
22	20230727	120128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	156800	1800	2	1.16	264557300	1686	28.29	155000	157900	155000	201500	108500	155000	156914.18	5.41	1698	673	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3394	4.09	0.34	12	0.08	38346.00	456093.00	157900	20230727	-0.70	98500	20220930	59.19	157900	-0.70	20230727	123500	26.96	20230103	157900	-0.70	20230727	98500	59.19	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
23	20230727	110127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	157200	2200	2	1.42	250282800	1595	26.76	155000	157900	155000	201500	108500	155000	156917.12	5.41	1698	668	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3403	4.10	0.34	12	0.07	38346.00	456093.00	157900	20230727	-0.44	98500	20220930	59.59	157900	-0.44	20230727	123500	27.29	20230103	157900	-0.44	20230727	98500	59.59	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
24	20230727	100127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	157900	2900	2	1.87	175880900	1123	18.84	155000	157900	155000	201500	108500	155000	156617.01	5.41	1698	560	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3418	4.12	0.35	12	0.05	38346.00	456093.00	157900	20230727	0.00	98500	20220930	60.30	157900	0.00	20230727	123500	27.85	20230103	157900	0.00	20230727	98500	60.30	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
25	20230727	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	156700	1700	2	1.10	7009500	45	0.76	155000	156700	155000	201500	108500	155000	155766.67	5.41	1698	0	158866	156932	153966	152032	149066	157450	152550	110	46500	5000	105400	100	1	2164534	3392	4.09	0.34	12	0.00	38346.00	456093.00	157800	20230303	-0.70	98500	20220930	59.09	157800	-0.70	20230303	123500	26.88	20230103	157800	-0.70	20230303	98500	59.09	20220930	0.08	N	002030	5000	109 억	117000	N	N	1	N	N
26	20230726	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155000	200	2	0.13	915060300	5958	103.17	155000	155900	151000	201000	108400	154800	153585.15	5.33	0	-211	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3355	4.04	0.34	12	0.28	38346.00	456093.00	157800	20230303	-1.77	98500	20220930	57.36	157800	-1.77	20230303	123500	25.51	20230103	157800	-1.77	20230303	98500	57.36	20220930	0.09	N	002030	5000	109 억	115302	N	N	1	N	N
27	20230726	150128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155000	200	2	0.13	822149700	5359	92.80	155000	155900	151000	201000	108400	154800	153414.76	5.33	0	-222	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3355	4.04	0.34	12	0.25	38346.00	456093.00	157800	20230303	-1.77	98500	20220930	57.36	157800	-1.77	20230303	123500	25.51	20230103	157800	-1.77	20230303	98500	57.36	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
28	20230726	140127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153000	-1800	5	-1.16	400851400	2623	45.42	155000	155900	151000	201000	108400	154800	152821.73	5.33	0	-910	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3312	3.99	0.34	12	0.12	38346.00	456093.00	157800	20230303	-3.04	98500	20220930	55.33	157800	-3.04	20230303	123500	23.89	20230103	157800	-3.04	20230303	98500	55.33	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
29	20230726	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152100	-2700	5	-1.74	234925200	1534	26.56	155000	155900	151000	201000	108400	154800	153145.50	5.33	0	-511	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3292	3.97	0.33	12	0.07	38346.00	456093.00	157800	20230303	-3.61	98500	20220930	54.42	157800	-3.61	20230303	123500	23.16	20230103	157800	-3.61	20230303	98500	54.42	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
30	20230726	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153300	-1500	5	-0.97	197003800	1285	22.25	155000	155900	151000	201000	108400	154800	153310.35	5.33	0	-332	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3318	4.00	0.34	12	0.06	38346.00	456093.00	157800	20230303	-2.85	98500	20220930	55.63	157800	-2.85	20230303	123500	24.13	20230103	157800	-2.85	20230303	98500	55.63	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
31	20230726	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153900	-900	5	-0.58	172116100	1123	19.45	155000	155900	151000	201000	108400	154800	153264.56	5.33	0	-319	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3331	4.01	0.34	12	0.05	38346.00	456093.00	157800	20230303	-2.47	98500	20220930	56.24	157800	-2.47	20230303	123500	24.62	20230103	157800	-2.47	20230303	98500	56.24	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
32	20230726	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	154100	-700	5	-0.45	86792200	568	9.84	155000	155900	151000	201000	108400	154800	152803.17	5.33	0	-129	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3336	4.02	0.34	12	0.03	38346.00	456093.00	157800	20230303	-2.34	98500	20220930	56.45	157800	-2.34	20230303	123500	24.78	20230103	157800	-2.34	20230303	98500	56.45	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
33	20230726	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155900	1100	2	0.71	2948600	19	0.33	155000	155900	155000	201000	108400	154800	155189.47	5.33	0	2	160400	157600	153700	150900	147000	155650	148950	110	46300	5000	105260	100	1	2164534	3375	4.07	0.34	12	0.00	38346.00	456093.00	157800	20230303	-1.20	98500	20220930	58.27	157800	-1.20	20230303	123500	26.23	20230103	157800	-1.20	20230303	98500	58.27	20220930	0.09	N	002030	5000	109 억	115302	N	N	0	N	N
34	20230725	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	154800	200	2	0.13	879441300	5775	125.03	155700	156500	149800	200500	108300	154600	152284.21	5.20	0	2649	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3351	4.04	0.34	12	0.27	38346.00	456093.00	157800	20230303	-1.90	98500	20220930	57.16	157800	-1.90	20230303	123500	25.34	20230103	157800	-1.90	20230303	98500	57.16	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
35	20230725	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152100	-2500	5	-1.62	691469300	4542	98.33	155700	156500	149800	200500	108300	154600	152238.95	5.20	0	1975	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3292	3.97	0.33	12	0.21	38346.00	456093.00	157800	20230303	-3.61	98500	20220930	54.42	157800	-3.61	20230303	123500	23.16	20230103	157800	-3.61	20230303	98500	54.42	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
36	20230725	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152400	-2200	5	-1.42	472514100	3095	67.01	155700	156500	149800	200500	108300	154600	152670.15	5.20	0	745	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3299	3.97	0.33	12	0.14	38346.00	456093.00	157800	20230303	-3.42	98500	20220930	54.72	157800	-3.42	20230303	123500	23.40	20230103	157800	-3.42	20230303	98500	54.72	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
37	20230725	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155000	400	2	0.26	188537600	1213	26.26	155700	156500	154100	200500	108300	154600	155430.83	5.20	0	-417	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3355	4.04	0.34	12	0.06	38346.00	456093.00	157800	20230303	-1.77	98500	20220930	57.36	157800	-1.77	20230303	123500	25.51	20230103	157800	-1.77	20230303	98500	57.36	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
38	20230725	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	154500	-100	5	-0.06	182969800	1177	25.48	155700	156500	154100	200500	108300	154600	155454.38	5.20	0	-389	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3344	4.03	0.34	12	0.05	38346.00	456093.00	157800	20230303	-2.09	98500	20220930	56.85	157800	-2.09	20230303	123500	25.10	20230103	157800	-2.09	20230303	98500	56.85	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
39	20230725	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	156200	1600	2	1.03	114226900	733	15.87	155700	156500	154700	200500	108300	154600	155834.79	5.20	0	-210	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3381	4.07	0.34	12	0.03	38346.00	456093.00	157800	20230303	-1.01	98500	20220930	58.58	157800	-1.01	20230303	123500	26.48	20230103	157800	-1.01	20230303	98500	58.58	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
40	20230725	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155600	1000	2	0.65	74573600	478	10.35	155700	156500	154700	200500	108300	154600	156011.72	5.20	0	-103	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3368	4.06	0.34	12	0.02	38346.00	456093.00	157800	20230303	-1.39	98500	20220930	57.97	157800	-1.39	20230303	123500	25.99	20230103	157800	-1.39	20230303	98500	57.97	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
41	20230725	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155800	1200	2	0.78	3581400	23	0.50	155700	155800	155700	200500	108300	154600	155713.04	5.20	0	3	160666	157632	153866	150832	147066	159150	152350	110	46100	5000	105120	100	1	2164534	3372	4.06	0.34	12	0.00	38346.00	456093.00	157800	20230303	-1.27	98500	20220930	58.17	157800	-1.27	20230303	123500	26.15	20230103	157800	-1.27	20230303	98500	58.17	20220930	0.09	N	002030	5000	109 억	112607	N	N	0	N	N
42	20230724	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	154600	1700	2	1.11	708301100	4619	106.80	153300	156900	150100	198700	107100	152900	153345.12	5.12	0	356	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3346	4.03	0.34	12	0.21	38346.00	456093.00	157800	20230303	-2.03	98500	20220930	56.95	157800	-2.03	20230303	123500	25.18	20230103	157800	-2.03	20230303	98500	56.95	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
43	20230724	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	154400	1500	2	0.98	666579100	4349	100.55	153300	156900	150100	198700	107100	152900	153271.81	5.12	0	386	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3342	4.03	0.34	12	0.20	38346.00	456093.00	157800	20230303	-2.15	98500	20220930	56.75	157800	-2.15	20230303	123500	25.02	20230103	157800	-2.15	20230303	98500	56.75	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
44	20230724	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153300	400	2	0.26	630249900	4113	95.10	153300	156900	150100	198700	107100	152900	153233.63	5.12	0	415	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3318	4.00	0.34	12	0.19	38346.00	456093.00	157800	20230303	-2.85	98500	20220930	55.63	157800	-2.85	20230303	123500	24.13	20230103	157800	-2.85	20230303	98500	55.63	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
45	20230724	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153800	900	2	0.59	429516600	2800	64.74	153300	156900	150100	198700	107100	152900	153398.79	5.12	0	346	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3329	4.01	0.34	12	0.13	38346.00	456093.00	157800	20230303	-2.53	98500	20220930	56.14	157800	-2.53	20230303	123500	24.53	20230103	157800	-2.53	20230303	98500	56.14	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
46	20230724	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	155700	2800	2	1.83	386320300	2520	58.27	153300	156900	150100	198700	107100	152900	153301.71	5.12	0	300	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3370	4.06	0.34	12	0.12	38346.00	456093.00	157800	20230303	-1.33	98500	20220930	58.07	157800	-1.33	20230303	123500	26.07	20230103	157800	-1.33	20230303	98500	58.07	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
47	20230724	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153100	200	2	0.13	219651300	1443	33.36	153300	153700	150100	198700	107100	152900	152218.50	5.12	0	-346	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3314	3.99	0.34	12	0.07	38346.00	456093.00	157800	20230303	-2.98	98500	20220930	55.43	157800	-2.98	20230303	123500	23.97	20230103	157800	-2.98	20230303	98500	55.43	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
48	20230724	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153400	500	2	0.33	144572400	953	22.03	153300	153500	150100	198700	107100	152900	151702.41	5.12	0	-392	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3320	4.00	0.34	12	0.04	38346.00	456093.00	157800	20230303	-2.79	98500	20220930	55.74	157800	-2.79	20230303	123500	24.21	20230103	157800	-2.79	20230303	98500	55.74	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
49	20230724	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152900	0	3	0.00	1530600	10	0.23	153300	153300	152900	198700	107100	152900	153060.00	5.12	0	-3	155300	154100	152100	150900	148900	153100	149900	110	45800	5000	103970	100	1	2164534	3310	3.99	0.34	12	0.00	38346.00	456093.00	157800	20230303	-3.11	98500	20220930	55.23	157800	-3.11	20230303	123500	23.81	20230103	157800	-3.11	20230303	98500	55.23	20220930	0.11	N	002030	5000	109 억	110868	N	N	0	N	N
50	20230721	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152900	300	2	0.20	658360100	4324	54.77	153300	153300	150100	198300	106900	152600	152257.19	5.06	0	227	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3310	3.99	0.34	12	0.20	38346.00	456093.00	157800	20230303	-3.11	98500	20220930	55.23	157800	-3.11	20230303	123500	23.81	20230103	157800	-3.11	20230303	98500	55.23	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
51	20230721	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152100	-500	5	-0.33	578119900	3797	48.09	153300	153300	150100	198300	106900	152600	152257.02	5.06	0	99	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3292	3.97	0.33	12	0.18	38346.00	456093.00	157800	20230303	-3.61	98500	20220930	54.42	157800	-3.61	20230303	123500	23.16	20230103	157800	-3.61	20230303	98500	54.42	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
52	20230721	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152100	-500	5	-0.33	424994900	2791	35.35	153300	153300	150100	198300	106900	152600	152273.34	5.06	0	112	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3292	3.97	0.33	12	0.13	38346.00	456093.00	157800	20230303	-3.61	98500	20220930	54.42	157800	-3.61	20230303	123500	23.16	20230103	157800	-3.61	20230303	98500	54.42	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
53	20230721	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152500	-100	5	-0.07	339690300	2230	28.25	153300	153300	150100	198300	106900	152600	152327.49	5.06	0	195	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3301	3.98	0.33	12	0.10	38346.00	456093.00	157800	20230303	-3.36	98500	20220930	54.82	157800	-3.36	20230303	123500	23.48	20230103	157800	-3.36	20230303	98500	54.82	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
54	20230721	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152500	-100	5	-0.07	284789300	1870	23.69	153300	153300	150100	198300	106900	152600	152293.74	5.06	0	162	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3301	3.98	0.33	12	0.09	38346.00	456093.00	157800	20230303	-3.36	98500	20220930	54.82	157800	-3.36	20230303	123500	23.48	20230103	157800	-3.36	20230303	98500	54.82	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
55	20230721	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152500	-100	5	-0.07	210832400	1385	17.54	153300	153300	150100	198300	106900	152600	152225.56	5.06	0	157	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3301	3.98	0.33	12	0.06	38346.00	456093.00	157800	20230303	-3.36	98500	20220930	54.82	157800	-3.36	20230303	123500	23.48	20230103	157800	-3.36	20230303	98500	54.82	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
56	20230721	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153200	600	2	0.39	132022800	869	11.01	153300	153300	150100	198300	106900	152600	151924.97	5.06	0	157	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3316	4.00	0.34	12	0.04	38346.00	456093.00	157800	20230303	-2.92	98500	20220930	55.53	157800	-2.92	20230303	123500	24.05	20230103	157800	-2.92	20230303	98500	55.53	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
57	20230721	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	153300	700	2	0.46	1992900	13	0.16	153300	153300	153300	198300	106900	152600	153300.00	5.06	0	2	156533	154566	150733	148766	144933	155550	149750	110	45700	5000	103760	100	1	2164534	3318	4.00	0.34	12	0.00	38346.00	456093.00	157800	20230303	-2.85	98500	20220930	55.63	157800	-2.85	20230303	123500	24.13	20230103	157800	-2.85	20230303	98500	55.63	20220930	0.11	N	002030	5000	109 억	109433	N	N	0	N	N
58	20230720	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152600	4200	2	2.83	1184459000	7894	239.50	149200	152700	146900	192900	103900	148400	150043.53	4.79	0	2615	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3303	3.98	0.33	12	0.36	38346.00	456093.00	157800	20230303	-3.30	98500	20220930	54.92	157800	-3.30	20230303	123500	23.56	20230103	157800	-3.30	20230303	98500	54.92	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
59	20230720	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	152700	4300	2	2.90	1094194700	7301	221.51	149200	152700	146900	192900	103900	148400	149869.15	4.79	0	2422	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3305	3.98	0.33	12	0.34	38346.00	456093.00	157800	20230303	-3.23	98500	20220930	55.03	157800	-3.23	20230303	123500	23.64	20230103	157800	-3.23	20230303	98500	55.03	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
60	20230720	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	150300	1900	2	1.28	672562300	4517	137.04	149200	151300	146900	192900	103900	148400	148895.79	4.79	0	1296	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3253	3.92	0.33	12	0.21	38346.00	456093.00	157800	20230303	-4.75	98500	20220930	52.59	157800	-4.75	20230303	123500	21.70	20230103	157800	-4.75	20230303	98500	52.59	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
61	20230720	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	150900	2500	2	1.68	436262200	2926	88.77	149200	151300	146900	192900	103900	148400	149098.50	4.79	0	1017	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3266	3.94	0.33	12	0.14	38346.00	456093.00	157800	20230303	-4.37	98500	20220930	53.20	157800	-4.37	20230303	123500	22.19	20230103	157800	-4.37	20230303	98500	53.20	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
62	20230720	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	151000	2600	2	1.75	386896500	2599	78.85	149200	151000	146900	192900	103900	148400	148863.60	4.79	0	888	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3268	3.94	0.33	12	0.12	38346.00	456093.00	157800	20230303	-4.31	98500	20220930	53.30	157800	-4.31	20230303	123500	22.27	20230103	157800	-4.31	20230303	98500	53.30	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
63	20230720	110125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	148600	200	2	0.13	95706300	646	19.60	149200	149400	146900	192900	103900	148400	148152.17	4.79	0	35	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3216	3.88	0.33	12	0.03	38346.00	456093.00	157800	20230303	-5.83	98500	20220930	50.86	157800	-5.83	20230303	123500	20.32	20230103	157800	-5.83	20230303	98500	50.86	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
64	20230720	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	148800	400	2	0.27	62685300	423	12.83	149200	149400	146900	192900	103900	148400	148192.20	4.79	0	45	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3221	3.88	0.33	12	0.02	38346.00	456093.00	157800	20230303	-5.70	98500	20220930	51.07	157800	-5.70	20230303	123500	20.49	20230103	157800	-5.70	20230303	98500	51.07	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
65	20230720	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	149400	1000	2	0.67	4626600	31	0.94	149200	149400	149200	192900	103900	148400	149245.16	4.79	0	1	152733	150566	147633	145466	142533	151650	146550	110	44500	5000	100910	100	1	2164534	3234	3.90	0.33	12	0.00	38346.00	456093.00	157800	20230303	-5.32	98500	20220930	51.68	157800	-5.32	20230303	123500	20.97	20230103	157800	-5.32	20230303	98500	51.68	20220930	0.09	N	002030	5000	109 억	103782	N	N	0	N	N
66	20230719	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	148400	2400	2	1.64	484205600	3280	45.69	146000	149800	144700	189800	102200	146000	147623.66	4.76	0	540	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3212	3.87	0.33	12	0.15	38346.00	456093.00	157800	20230303	-5.96	98500	20220930	50.66	157800	-5.96	20230303	123500	20.16	20230103	157800	-5.96	20230303	98500	50.66	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
67	20230719	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	147700	1700	2	1.16	437854400	2967	41.33	146000	149800	144700	189800	102200	146000	147574.79	4.76	0	373	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3197	3.85	0.32	12	0.14	38346.00	456093.00	157800	20230303	-6.40	98500	20220930	49.95	157800	-6.40	20230303	123500	19.60	20230103	157800	-6.40	20230303	98500	49.95	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
68	20230719	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	147600	1600	2	1.10	352486000	2388	33.26	146000	149800	144700	189800	102200	146000	147607.20	4.76	0	125	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3195	3.85	0.32	12	0.11	38346.00	456093.00	157800	20230303	-6.46	98500	20220930	49.85	157800	-6.46	20230303	123500	19.51	20230103	157800	-6.46	20230303	98500	49.85	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
69	20230719	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	147300	1300	2	0.89	336255600	2278	31.73	146000	149800	144700	189800	102200	146000	147610.01	4.76	0	118	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3188	3.84	0.32	12	0.11	38346.00	456093.00	157800	20230303	-6.65	98500	20220930	49.54	157800	-6.65	20230303	123500	19.27	20230103	157800	-6.65	20230303	98500	49.54	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
70	20230719	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	148100	2100	2	1.44	327236200	2217	30.88	146000	149800	144700	189800	102200	146000	147603.16	4.76	0	115	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3206	3.86	0.32	12	0.10	38346.00	456093.00	157800	20230303	-6.15	98500	20220930	50.36	157800	-6.15	20230303	123500	19.92	20230103	157800	-6.15	20230303	98500	50.36	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
71	20230719	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	149500	3500	2	2.40	272196700	1847	25.73	146000	149800	144700	189800	102200	146000	147372.33	4.76	0	197	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3236	3.90	0.33	12	0.09	38346.00	456093.00	157800	20230303	-5.26	98500	20220930	51.78	157800	-5.26	20230303	123500	21.05	20230103	157800	-5.26	20230303	98500	51.78	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
72	20230719	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	148000	2000	2	1.37	136968900	935	13.02	146000	148500	144700	189800	102200	146000	146490.80	4.76	0	-67	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3204	3.86	0.32	12	0.04	38346.00	456093.00	157800	20230303	-6.21	98500	20220930	50.25	157800	-6.21	20230303	123500	19.84	20230103	157800	-6.21	20230303	98500	50.25	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
73	20230719	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146500	500	2	0.34	38913100	266	3.71	146000	146500	144700	189800	102200	146000	146289.85	4.76	0	-17	149000	147500	144900	143400	140800	146200	142100	110	43800	5000	99280	100	1	2164534	3171	3.82	0.32	12	0.01	38346.00	456093.00	157800	20230303	-7.16	98500	20220930	48.73	157800	-7.16	20230303	123500	18.62	20230103	157800	-7.16	20230303	98500	48.73	20220930	0.09	N	002030	5000	109 억	102992	N	N	4	N	N
74	20230718	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146000	-400	5	-0.27	1032278800	7177	180.19	146400	146400	142300	190300	102500	146400	143831.52	4.65	0	432	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3160	3.81	0.32	12	0.33	38346.00	456093.00	157800	20230303	-7.48	98500	20220930	48.22	157800	-7.48	20230303	123500	18.22	20230103	157800	-7.48	20230303	98500	48.22	20220930	0.15	N	002030	5000	109 억	100715	N	N	4	N	N
75	20230718	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	143500	-2900	5	-1.98	685614600	4770	119.76	146400	146400	142300	190300	102500	146400	143734.72	4.65	0	-272	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3106	3.74	0.31	12	0.22	38346.00	456093.00	157800	20230303	-9.06	98500	20220930	45.69	157800	-9.06	20230303	123500	16.19	20230103	157800	-9.06	20230303	98500	45.69	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
76	20230718	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	143700	-2700	5	-1.84	355967600	2472	62.06	146400	146400	142300	190300	102500	146400	143999.84	4.65	0	-337	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3110	3.75	0.32	12	0.11	38346.00	456093.00	157800	20230303	-8.94	98500	20220930	45.89	157800	-8.94	20230303	123500	16.36	20230103	157800	-8.94	20230303	98500	45.89	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
77	20230718	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	143600	-2800	5	-1.91	315120900	2188	54.93	146400	146400	142300	190300	102500	146400	144022.35	4.65	0	-337	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3108	3.74	0.31	12	0.10	38346.00	456093.00	157800	20230303	-9.00	98500	20220930	45.79	157800	-9.00	20230303	123500	16.28	20230103	157800	-9.00	20230303	98500	45.79	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
78	20230718	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	142600	-3800	5	-2.60	249053000	1728	43.38	146400	146400	142300	190300	102500	146400	144127.89	4.65	0	-270	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3087	3.72	0.31	12	0.08	38346.00	456093.00	157800	20230303	-9.63	98500	20220930	44.77	157800	-9.63	20230303	123500	15.47	20230103	157800	-9.63	20230303	98500	44.77	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
79	20230718	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144300	-2100	5	-1.43	100003300	691	17.35	146400	146400	144100	190300	102500	146400	144722.58	4.65	0	-7	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3123	3.76	0.32	12	0.03	38346.00	456093.00	157800	20230303	-8.56	98500	20220930	46.50	157800	-8.56	20230303	123500	16.84	20230103	157800	-8.56	20230303	98500	46.50	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
80	20230718	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	145400	-1000	5	-0.68	42716200	295	7.41	146400	146400	144600	190300	102500	146400	144800.68	4.65	0	33	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3147	3.79	0.32	12	0.01	38346.00	456093.00	157800	20230303	-7.86	98500	20220930	47.61	157800	-7.86	20230303	123500	17.73	20230103	157800	-7.86	20230303	98500	47.61	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
81	20230718	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146400	0	3	0.00	292800	2	0.05	146400	146400	146400	190300	102500	146400	146400.00	4.65	0	2	147866	147132	145666	144932	143466	147500	145300	110	43900	5000	99550	100	1	2164534	3169	3.82	0.32	12	0.00	38346.00	456093.00	157800	20230303	-7.22	98500	20220930	48.63	157800	-7.22	20230303	123500	18.54	20230103	157800	-7.22	20230303	98500	48.63	20220930	0.15	N	002030	5000	109 억	100715	N	N	3	N	N
82	20230717	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146400	100	2	0.07	576432300	3982	43.47	146400	146400	144200	190100	102500	146300	144750.43	4.62	0	-1131	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3169	3.82	0.32	12	0.18	38346.00	456093.00	157800	20230303	-7.22	98500	20220930	48.63	157800	-7.22	20230303	123500	18.54	20230103	157800	-7.22	20230303	98500	48.63	20220930	0.17	N	002030	5000	109 억	100097	N	N	3	N	N
83	20230717	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144700	-1600	5	-1.09	373211800	2581	28.18	146400	146400	144200	190100	102500	146300	144598.37	4.62	0	-890	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3132	3.77	0.32	12	0.12	38346.00	456093.00	157800	20230303	-8.30	98500	20220930	46.90	157800	-8.30	20230303	123500	17.17	20230103	157800	-8.30	20230303	98500	46.90	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
84	20230717	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144500	-1800	5	-1.23	180164300	1246	13.60	146400	146400	144200	190100	102500	146300	144591.40	4.62	0	-391	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3128	3.77	0.32	12	0.06	38346.00	456093.00	157800	20230303	-8.43	98500	20220930	46.70	157800	-8.43	20230303	123500	17.00	20230103	157800	-8.43	20230303	98500	46.70	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
85	20230717	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144800	-1500	5	-1.03	145362200	1005	10.97	146400	146400	144200	190100	102500	146300	144635.69	4.62	0	-163	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3134	3.78	0.32	12	0.05	38346.00	456093.00	157800	20230303	-8.24	98500	20220930	47.01	157800	-8.24	20230303	123500	17.25	20230103	157800	-8.24	20230303	98500	47.01	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
86	20230717	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144500	-1800	5	-1.23	142615000	986	10.76	146400	146400	144200	190100	102500	146300	144636.59	4.62	0	-161	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3128	3.77	0.32	12	0.05	38346.00	456093.00	157800	20230303	-8.43	98500	20220930	46.70	157800	-8.43	20230303	123500	17.00	20230103	157800	-8.43	20230303	98500	46.70	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
87	20230717	110125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144500	-1800	5	-1.23	91604500	633	6.91	146400	146400	144200	190100	102500	146300	144709.83	4.62	0	-122	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3128	3.77	0.32	12	0.03	38346.00	456093.00	157800	20230303	-8.43	98500	20220930	46.70	157800	-8.43	20230303	123500	17.00	20230103	157800	-8.43	20230303	98500	46.70	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
88	20230717	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	144700	-1600	5	-1.09	58332800	403	4.40	146400	146400	144200	190100	102500	146300	144738.65	4.62	0	-9	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3132	3.77	0.32	12	0.02	38346.00	456093.00	157800	20230303	-8.30	98500	20220930	46.90	157800	-8.30	20230303	123500	17.17	20230103	157800	-8.30	20230303	98500	46.90	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
89	20230717	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146000	-300	5	-0.21	4829100	33	0.36	146400	146400	146000	190100	102500	146300	146338.71	4.62	0	-9	153700	150000	142800	139100	131900	151850	140950	110	43800	5000	99480	100	1	2164534	3160	3.81	0.32	12	0.00	38346.00	456093.00	157800	20230303	-7.48	98500	20220930	48.22	157800	-7.48	20230303	123500	18.22	20230103	157800	-7.48	20230303	98500	48.22	20220930	0.17	N	002030	5000	109 억	100097	N	N	0	N	N
90	20230714	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	146300	7900	2	5.71	1311110600	9158	124.06	138100	146500	135600	179900	96900	138400	143161.15	4.36	0	1274	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	3167	3.82	0.32	12	0.42	38346.00	456093.00	157800	20230303	-7.29	98500	20220930	48.53	157800	-7.29	20230303	123500	18.46	20230103	157800	-7.29	20230303	98500	48.53	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
91	20230714	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	145600	7200	2	5.20	1155888200	8094	109.65	138100	146000	135600	179900	96900	138400	142808.03	4.36	0	604	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	3152	3.80	0.32	12	0.37	38346.00	456093.00	157800	20230303	-7.73	98500	20220930	47.82	157800	-7.73	20230303	123500	17.89	20230103	157800	-7.73	20230303	98500	47.82	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
92	20230714	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	145700	7300	2	5.27	521161300	3719	50.38	138100	145800	135600	179900	96900	138400	140134.79	4.36	0	583	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	3154	3.80	0.32	12	0.17	38346.00	456093.00	157800	20230303	-7.67	98500	20220930	47.92	157800	-7.67	20230303	123500	17.98	20230103	157800	-7.67	20230303	98500	47.92	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
93	20230714	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141500	3100	2	2.24	323888600	2354	31.89	138100	141600	135600	179900	96900	138400	137590.74	4.36	0	499	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	3063	3.69	0.31	12	0.11	38346.00	456093.00	157800	20230303	-10.33	98500	20220930	43.65	157800	-10.33	20230303	123500	14.57	20230103	157800	-10.33	20230303	98500	43.65	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
94	20230714	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137500	-900	5	-0.65	189025100	1384	18.75	138100	138700	135600	179900	96900	138400	136578.83	4.36	0	-31	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	2976	3.59	0.30	12	0.06	38346.00	456093.00	157800	20230303	-12.86	98500	20220930	39.59	157800	-12.86	20230303	123500	11.34	20230103	157800	-12.86	20230303	98500	39.59	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
95	20230714	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138300	-100	5	-0.07	155856200	1143	15.48	138100	138700	135600	179900	96900	138400	136357.13	4.36	0	-13	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	2994	3.61	0.30	12	0.05	38346.00	456093.00	157800	20230303	-12.36	98500	20220930	40.41	157800	-12.36	20230303	123500	11.98	20230103	157800	-12.36	20230303	98500	40.41	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
96	20230714	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	135600	-2800	5	-2.02	62416900	458	6.20	138100	138600	135600	179900	96900	138400	136281.44	4.36	0	-146	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	2935	3.54	0.30	12	0.02	38346.00	456093.00	157800	20230303	-14.07	98500	20220930	37.66	157800	-14.07	20230303	123500	9.80	20230103	157800	-14.07	20230303	98500	37.66	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
97	20230714	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137100	-1300	5	-0.94	3312900	24	0.33	138100	138600	137100	179900	96900	138400	138037.50	4.36	0	-6	142133	140266	137033	135166	131933	141200	136100	110	41500	5000	94110	100	1	2164534	2968	3.58	0.30	12	0.00	38346.00	456093.00	157800	20230303	-13.12	98500	20220930	39.19	157800	-13.12	20230303	123500	11.01	20230103	157800	-13.12	20230303	98500	39.19	20220930	0.17	N	002030	5000	109 억	94304	N	N	23	N	N
98	20230713	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138400	6900	2	5.25	1005069300	7382	125.72	133900	138900	133800	170900	92100	131500	136151.35	4.28	0	600	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2996	3.61	0.30	12	0.34	38346.00	456093.00	157800	20230303	-12.29	98500	20220930	40.51	157800	-12.29	20230303	123500	12.06	20230103	157800	-12.29	20230303	98500	40.51	20220930	0.17	N	002030	5000	109 억	92548	N	N	23	N	N
99	20230713	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138500	7000	2	5.32	981993200	7215	122.87	133900	138900	133800	170900	92100	131500	136104.39	4.28	0	569	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2998	3.61	0.30	12	0.33	38346.00	456093.00	157800	20230303	-12.23	98500	20220930	40.61	157800	-12.23	20230303	123500	12.15	20230103	157800	-12.23	20230303	98500	40.61	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
100	20230713	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136800	5300	2	4.03	701072000	5169	88.03	133900	137200	133800	170900	92100	131500	135630.10	4.28	0	856	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2961	3.57	0.30	12	0.24	38346.00	456093.00	157800	20230303	-13.31	98500	20220930	38.88	157800	-13.31	20230303	123500	10.77	20230103	157800	-13.31	20230303	98500	38.88	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
101	20230713	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136200	4700	2	3.57	528881400	3907	66.54	133900	137200	133800	170900	92100	131500	135367.65	4.28	0	1017	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2948	3.55	0.30	12	0.18	38346.00	456093.00	157800	20230303	-13.69	98500	20220930	38.27	157800	-13.69	20230303	123500	10.28	20230103	157800	-13.69	20230303	98500	38.27	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
102	20230713	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	135700	4200	2	3.19	406511400	3010	51.26	133900	136200	133800	170900	92100	131500	135053.62	4.28	0	891	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2937	3.54	0.30	12	0.14	38346.00	456093.00	157800	20230303	-14.01	98500	20220930	37.77	157800	-14.01	20230303	123500	9.88	20230103	157800	-14.01	20230303	98500	37.77	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
103	20230713	110125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	135600	4100	2	3.12	328238500	2433	41.43	133900	136200	133800	170900	92100	131500	134911.02	4.28	0	542	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2935	3.54	0.30	12	0.11	38346.00	456093.00	157800	20230303	-14.07	98500	20220930	37.66	157800	-14.07	20230303	123500	9.80	20230103	157800	-14.07	20230303	98500	37.66	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
104	20230713	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	134900	3400	2	2.59	162040700	1204	20.50	133900	136200	133800	170900	92100	131500	134585.30	4.28	0	59	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2920	3.52	0.30	12	0.06	38346.00	456093.00	157800	20230303	-14.51	98500	20220930	36.95	157800	-14.51	20230303	123500	9.23	20230103	157800	-14.51	20230303	98500	36.95	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
105	20230713	090121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	134100	2600	2	1.98	13127900	98	1.67	133900	134500	133900	170900	92100	131500	133958.16	4.28	0	-18	143233	137366	134433	128566	125633	135900	127100	110	39400	5000	89420	100	1	2164534	2903	3.50	0.29	12	0.00	38346.00	456093.00	157800	20230303	-15.02	98500	20220930	36.14	157800	-15.02	20230303	123500	8.58	20230103	157800	-15.02	20230303	98500	36.14	20220930	0.17	N	002030	5000	109 억	92548	N	N	1	N	N
106	20230712	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	131500	-8500	5	-6.07	762065000	5696	220.60	139800	140300	131500	182000	98000	140000	133797.57	4.31	0	-1555	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2846	3.43	0.29	12	0.26	38346.00	456093.00	157800	20230303	-16.67	98500	20220930	33.50	157800	-16.67	20230303	123500	6.48	20230103	157800	-16.67	20230303	98500	33.50	20220930	0.17	N	002030	5000	109 억	93214	N	N	1	N	N
107	20230712	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	131600	-8400	5	-6.00	642439500	4787	185.40	139800	140300	131600	182000	98000	140000	134205.03	4.31	0	-1449	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2849	3.43	0.29	12	0.22	38346.00	456093.00	157800	20230303	-16.60	98500	20220930	33.60	157800	-16.60	20230303	123500	6.56	20230103	157800	-16.60	20230303	98500	33.60	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
108	20230712	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	132300	-7700	5	-5.50	538156300	3996	154.76	139800	140300	131700	182000	98000	140000	134673.75	4.31	0	-1230	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2864	3.45	0.29	12	0.18	38346.00	456093.00	157800	20230303	-16.16	98500	20220930	34.31	157800	-16.16	20230303	123500	7.13	20230103	157800	-16.16	20230303	98500	34.31	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
109	20230712	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	132000	-8000	5	-5.71	437401700	3233	125.21	139800	140300	131700	182000	98000	140000	135292.82	4.31	0	-1121	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2857	3.44	0.29	12	0.15	38346.00	456093.00	157800	20230303	-16.35	98500	20220930	34.01	157800	-16.35	20230303	123500	6.88	20230103	157800	-16.35	20230303	98500	34.01	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
110	20230712	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	133600	-6400	5	-4.57	331214300	2435	94.31	139800	140300	133500	182000	98000	140000	136022.30	4.31	0	-1006	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2892	3.48	0.29	12	0.11	38346.00	456093.00	157800	20230303	-15.34	98500	20220930	35.63	157800	-15.34	20230303	123500	8.18	20230103	157800	-15.34	20230303	98500	35.63	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
111	20230712	110125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	135400	-4600	5	-3.29	187552700	1366	52.90	139800	140300	135200	182000	98000	140000	137300.66	4.31	0	-611	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2931	3.53	0.30	12	0.06	38346.00	456093.00	157800	20230303	-14.20	98500	20220930	37.46	157800	-14.20	20230303	123500	9.64	20230103	157800	-14.20	20230303	98500	37.46	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
112	20230712	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138100	-1900	5	-1.36	71318300	512	19.83	139800	140300	138100	182000	98000	140000	139293.55	4.31	0	-336	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	2989	3.60	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.48	98500	20220930	40.20	157800	-12.48	20230303	123500	11.82	20230103	157800	-12.48	20230303	98500	40.20	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
113	20230712	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140300	300	2	0.21	6571900	47	1.82	139800	140300	139800	182000	98000	140000	139827.66	4.31	0	-1	142333	141166	139633	138466	136933	141750	139050	110	42000	5000	95200	100	1	2164534	3037	3.66	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.17	N	002030	5000	109 억	93214	N	N	2	N	N
114	20230711	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140000	-900	5	-0.64	359933200	2582	65.27	139200	140800	138100	183100	98700	140900	139400.93	4.32	0	-749	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3030	3.65	0.31	12	0.12	38346.00	456093.00	157800	20230303	-11.28	98500	20220930	42.13	157800	-11.28	20230303	123500	13.36	20230103	157800	-11.28	20230303	98500	42.13	20220930	0.17	N	002030	5000	109 억	93537	N	N	2	N	N
115	20230711	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140000	-900	5	-0.64	285925700	2053	51.90	139200	140800	138100	183100	98700	140900	139272.14	4.32	0	-749	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3030	3.65	0.31	12	0.09	38346.00	456093.00	157800	20230303	-11.28	98500	20220930	42.13	157800	-11.28	20230303	123500	13.36	20230103	157800	-11.28	20230303	98500	42.13	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
116	20230711	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140000	-900	5	-0.64	136317800	981	24.80	139200	140800	138100	183100	98700	140900	138958.00	4.32	0	-699	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3030	3.65	0.31	12	0.05	38346.00	456093.00	157800	20230303	-11.28	98500	20220930	42.13	157800	-11.28	20230303	123500	13.36	20230103	157800	-11.28	20230303	98500	42.13	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
117	20230711	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139700	-1200	5	-0.85	131980300	950	24.01	139200	140800	138100	183100	98700	140900	138926.63	4.32	0	-699	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3024	3.64	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.47	98500	20220930	41.83	157800	-11.47	20230303	123500	13.12	20230103	157800	-11.47	20230303	98500	41.83	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
118	20230711	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138800	-2100	5	-1.49	128074800	922	23.31	139200	140800	138100	183100	98700	140900	138909.76	4.32	0	-693	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3004	3.62	0.30	12	0.04	38346.00	456093.00	157800	20230303	-12.04	98500	20220930	40.91	157800	-12.04	20230303	123500	12.39	20230103	157800	-12.04	20230303	98500	40.91	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
119	20230711	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138300	-2600	5	-1.85	108540600	781	19.74	139200	140800	138100	183100	98700	140900	138976.44	4.32	0	-556	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	2994	3.61	0.30	12	0.04	38346.00	456093.00	157800	20230303	-12.36	98500	20220930	40.41	157800	-12.36	20230303	123500	11.98	20230103	157800	-12.36	20230303	98500	40.41	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
120	20230711	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138600	-2300	5	-1.63	67551800	485	12.26	139200	140800	138600	183100	98700	140900	139282.06	4.32	0	-346	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3000	3.61	0.30	12	0.02	38346.00	456093.00	157800	20230303	-12.17	98500	20220930	40.71	157800	-12.17	20230303	123500	12.23	20230103	157800	-12.17	20230303	98500	40.71	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
121	20230711	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139300	-1600	5	-1.14	5433100	39	0.99	139200	140700	139200	183100	98700	140900	139310.26	4.32	0	-28	147433	144166	141533	138266	135633	142850	136950	110	42200	5000	95810	100	1	2164534	3015	3.63	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.72	98500	20220930	41.42	157800	-11.72	20230303	123500	12.79	20230103	157800	-11.72	20230303	98500	41.42	20220930	0.17	N	002030	5000	109 억	93537	N	N	0	N	N
122	20230710	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140900	700	2	0.50	556411400	3955	254.01	141100	144800	138900	182200	98200	140200	140685.56	4.31	0	-144	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3050	3.67	0.31	12	0.18	38346.00	456093.00	157800	20230303	-10.71	98500	20220930	43.05	157800	-10.71	20230303	123500	14.09	20230103	157800	-10.71	20230303	98500	43.05	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
123	20230710	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140300	100	2	0.07	510354900	3628	233.01	141100	144800	138900	182200	98200	140200	140671.14	4.31	0	-150	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3037	3.66	0.31	12	0.17	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
124	20230710	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140200	0	3	0.00	373577200	2652	170.33	141100	144800	138900	182200	98200	140200	140866.21	4.31	0	-166	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3035	3.66	0.31	12	0.12	38346.00	456093.00	157800	20230303	-11.15	98500	20220930	42.34	157800	-11.15	20230303	123500	13.52	20230103	157800	-11.15	20230303	98500	42.34	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
125	20230710	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139800	-400	5	-0.29	317545600	2251	144.57	141100	144800	138900	182200	98200	140200	141068.68	4.31	0	-323	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3026	3.65	0.31	12	0.10	38346.00	456093.00	157800	20230303	-11.41	98500	20220930	41.93	157800	-11.41	20230303	123500	13.20	20230103	157800	-11.41	20230303	98500	41.93	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
126	20230710	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140400	200	2	0.14	291383800	2064	132.56	141100	144800	138900	182200	98200	140200	141174.32	4.31	0	-310	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3039	3.66	0.31	12	0.10	38346.00	456093.00	157800	20230303	-11.03	98500	20220930	42.54	157800	-11.03	20230303	123500	13.68	20230103	157800	-11.03	20230303	98500	42.54	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
127	20230710	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139300	-900	5	-0.64	44107600	315	20.23	141100	141100	138900	182200	98200	140200	140024.13	4.31	0	-65	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3015	3.63	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.72	98500	20220930	41.42	157800	-11.72	20230303	123500	12.79	20230103	157800	-11.72	20230303	98500	41.42	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
128	20230710	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139800	-400	5	-0.29	26696700	190	12.20	141100	141100	138900	182200	98200	140200	140508.95	4.31	0	-61	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3026	3.65	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.41	98500	20220930	41.93	157800	-11.41	20230303	123500	13.20	20230103	157800	-11.41	20230303	98500	41.93	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
129	20230710	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141000	800	2	0.57	14533100	103	6.62	141100	141100	141000	182200	98200	140200	141098.06	4.31	0	1	142666	141432	139066	137832	135466	142050	138450	110	42000	5000	95330	100	1	2164534	3052	3.68	0.31	12	0.00	38346.00	456093.00	157800	20230303	-10.65	98500	20220930	43.15	157800	-10.65	20230303	123500	14.17	20230103	157800	-10.65	20230303	98500	43.15	20220930	0.17	N	002030	5000	109 억	93388	N	N	1	N	N
130	20230707	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140200	100	2	0.07	215703100	1557	99.05	139900	140300	136700	182100	98100	140100	138537.64	4.33	0	-521	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	3035	3.66	0.31	12	0.07	38346.00	456093.00	157800	20230303	-11.15	98500	20220930	42.34	157800	-11.15	20230303	123500	13.52	20230103	157800	-11.15	20230303	98500	42.34	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
131	20230707	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139800	-300	5	-0.21	169911600	1230	78.24	139900	139900	136700	182100	98100	140100	138139.51	4.33	0	-592	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	3026	3.65	0.31	12	0.06	38346.00	456093.00	157800	20230303	-11.41	98500	20220930	41.93	157800	-11.41	20230303	123500	13.20	20230103	157800	-11.41	20230303	98500	41.93	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
132	20230707	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137400	-2700	5	-1.93	91621800	666	42.37	139900	139900	136700	182100	98100	140100	137570.27	4.33	0	-403	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	2974	3.58	0.30	12	0.03	38346.00	456093.00	157800	20230303	-12.93	98500	20220930	39.49	157800	-12.93	20230303	123500	11.26	20230103	157800	-12.93	20230303	98500	39.49	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
133	20230707	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137200	-2900	5	-2.07	80639300	586	37.28	139900	139900	136700	182100	98100	140100	137609.73	4.33	0	-329	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	2970	3.58	0.30	12	0.03	38346.00	456093.00	157800	20230303	-13.05	98500	20220930	39.29	157800	-13.05	20230303	123500	11.09	20230103	157800	-13.05	20230303	98500	39.29	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
134	20230707	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137000	-3100	5	-2.21	70088900	509	32.38	139900	139900	136700	182100	98100	140100	137699.21	4.33	0	-272	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	2965	3.57	0.30	12	0.02	38346.00	456093.00	157800	20230303	-13.18	98500	20220930	39.09	157800	-13.18	20230303	123500	10.93	20230103	157800	-13.18	20230303	98500	39.09	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
135	20230707	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137500	-2600	5	-1.86	37281300	270	17.18	139900	139900	137300	182100	98100	140100	138078.89	4.33	0	-88	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	2976	3.59	0.30	12	0.01	38346.00	456093.00	157800	20230303	-12.86	98500	20220930	39.59	157800	-12.86	20230303	123500	11.34	20230103	157800	-12.86	20230303	98500	39.59	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
136	20230707	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138200	-1900	5	-1.36	27890200	202	12.85	139900	139900	137300	182100	98100	140100	138070.30	4.33	0	-44	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	2991	3.60	0.30	12	0.01	38346.00	456093.00	157800	20230303	-12.42	98500	20220930	40.30	157800	-12.42	20230303	123500	11.90	20230103	157800	-12.42	20230303	98500	40.30	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
137	20230707	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139200	-900	5	-0.64	279100	2	0.13	139900	139900	139200	182100	98100	140100	139550.00	4.33	0	1	143566	141832	139066	137332	134566	142700	138200	110	42000	5000	95260	100	1	2164534	3013	3.63	0.31	12	0.00	38346.00	456093.00	157800	20230303	-11.79	98500	20220930	41.32	157800	-11.79	20230303	123500	12.71	20230103	157800	-11.79	20230303	98500	41.32	20220930	0.16	N	002030	5000	109 억	93650	N	N	1	N	N
138	20230706	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140100	-1100	5	-0.78	218185700	1568	115.04	138600	140800	136300	183500	98900	141200	139149.04	4.34	0	-347	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3033	3.65	0.31	12	0.07	38346.00	456093.00	157800	20230303	-11.22	98500	20220930	42.23	157800	-11.22	20230303	123500	13.44	20230103	157800	-11.22	20230303	98500	42.23	20220930	0.17	N	002030	5000	109 억	93839	N	N	1	N	N
139	20230706	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140000	-1200	5	-0.85	199573000	1435	105.28	138600	140800	136300	183500	98900	141200	139075.26	4.34	0	-345	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3030	3.65	0.31	12	0.07	38346.00	456093.00	157800	20230303	-11.28	98500	20220930	42.13	157800	-11.28	20230303	123500	13.36	20230103	157800	-11.28	20230303	98500	42.13	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
140	20230706	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139300	-1900	5	-1.35	142381100	1027	75.35	138600	140200	136300	183500	98900	141200	138637.88	4.34	0	-364	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3015	3.63	0.31	12	0.05	38346.00	456093.00	157800	20230303	-11.72	98500	20220930	41.42	157800	-11.72	20230303	123500	12.79	20230103	157800	-11.72	20230303	98500	41.42	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
141	20230706	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139400	-1800	5	-1.27	126280800	911	66.84	138600	140200	136300	183500	98900	141200	138617.78	4.34	0	-351	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3017	3.64	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.66	98500	20220930	41.52	157800	-11.66	20230303	123500	12.87	20230103	157800	-11.66	20230303	98500	41.52	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
142	20230706	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139000	-2200	5	-1.56	126002500	909	66.69	138600	140200	136300	183500	98900	141200	138616.61	4.34	0	-350	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3009	3.62	0.30	12	0.04	38346.00	456093.00	157800	20230303	-11.91	98500	20220930	41.12	157800	-11.91	20230303	123500	12.55	20230103	157800	-11.91	20230303	98500	41.12	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
143	20230706	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139600	-1600	5	-1.13	114727700	828	60.75	138600	140200	136300	183500	98900	141200	138560.02	4.34	0	-350	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3022	3.64	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.53	98500	20220930	41.73	157800	-11.53	20230303	123500	13.04	20230103	157800	-11.53	20230303	98500	41.73	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
144	20230706	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138800	-2400	5	-1.70	104310200	753	55.25	138600	140200	136300	183500	98900	141200	138526.16	4.34	0	-341	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3004	3.62	0.30	12	0.03	38346.00	456093.00	157800	20230303	-12.04	98500	20220930	40.91	157800	-12.04	20230303	123500	12.39	20230103	157800	-12.04	20230303	98500	40.91	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
145	20230706	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	138800	-2400	5	-1.70	32436500	234	17.17	138600	140200	138600	183500	98900	141200	138617.52	4.34	0	-10	143733	142466	141033	139766	138333	141750	139050	110	42300	5000	96010	100	1	2164534	3004	3.62	0.30	12	0.01	38346.00	456093.00	157800	20230303	-12.04	98500	20220930	40.91	157800	-12.04	20230303	123500	12.39	20230103	157800	-12.04	20230303	98500	40.91	20220930	0.17	N	002030	5000	109 억	93839	N	N	0	N	N
146	20230705	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141200	-300	5	-0.21	191958800	1363	76.27	141500	142300	139600	183900	99100	141500	140835.51	4.34	0	-163	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3056	3.68	0.31	12	0.06	38346.00	456093.00	157800	20230303	-10.52	98500	20220930	43.35	157800	-10.52	20230303	123500	14.33	20230103	157800	-10.52	20230303	98500	43.35	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
147	20230705	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141300	-200	5	-0.14	183211200	1301	72.80	141500	142300	139600	183900	99100	141500	140823.37	4.34	0	-131	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3058	3.68	0.31	12	0.06	38346.00	456093.00	157800	20230303	-10.46	98500	20220930	43.45	157800	-10.46	20230303	123500	14.41	20230103	157800	-10.46	20230303	98500	43.45	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
148	20230705	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139900	-1600	5	-1.13	122799000	872	48.80	141500	142300	139900	183900	99100	141500	140824.54	4.34	0	-214	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3028	3.65	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.34	98500	20220930	42.03	157800	-11.34	20230303	123500	13.28	20230103	157800	-11.34	20230303	98500	42.03	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
149	20230705	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140400	-1100	5	-0.78	101078300	717	40.12	141500	142300	140100	183900	99100	141500	140973.92	4.34	0	-191	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3039	3.66	0.31	12	0.03	38346.00	456093.00	157800	20230303	-11.03	98500	20220930	42.54	157800	-11.03	20230303	123500	13.68	20230103	157800	-11.03	20230303	98500	42.54	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
150	20230705	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140600	-900	5	-0.64	89850300	637	35.65	141500	142300	140400	183900	99100	141500	141052.28	4.34	0	-184	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3043	3.67	0.31	12	0.03	38346.00	456093.00	157800	20230303	-10.90	98500	20220930	42.74	157800	-10.90	20230303	123500	13.85	20230103	157800	-10.90	20230303	98500	42.74	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
151	20230705	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141600	100	2	0.07	52041000	368	20.59	141500	142300	140400	183900	99100	141500	141415.76	4.34	0	-187	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3065	3.69	0.31	12	0.02	38346.00	456093.00	157800	20230303	-10.27	98500	20220930	43.76	157800	-10.27	20230303	123500	14.66	20230103	157800	-10.27	20230303	98500	43.76	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
152	20230705	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141300	-200	5	-0.14	30920800	218	12.20	141500	142300	141200	183900	99100	141500	141838.53	4.34	0	-113	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3058	3.68	0.31	12	0.01	38346.00	456093.00	157800	20230303	-10.46	98500	20220930	43.45	157800	-10.46	20230303	123500	14.41	20230103	157800	-10.46	20230303	98500	43.45	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
153	20230705	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	142300	800	2	0.57	5523400	39	2.18	141500	142300	141400	183900	99100	141500	141625.64	4.34	0	-15	143166	142332	140666	139832	138166	142750	140250	110	42400	5000	96220	100	1	2164534	3080	3.71	0.31	12	0.00	38346.00	456093.00	157800	20230303	-9.82	98500	20220930	44.47	157800	-9.82	20230303	123500	15.22	20230103	157800	-9.82	20230303	98500	44.47	20220930	0.17	N	002030	5000	109 억	93860	N	N	0	N	N
154	20230704	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141500	1200	2	0.86	250038100	1787	131.40	140300	141500	139000	182300	98300	140300	139919.71	4.34	0	-245	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3063	3.69	0.31	12	0.08	38346.00	456093.00	157800	20230303	-10.33	98500	20220930	43.65	157800	-10.33	20230303	123500	14.57	20230103	157800	-10.33	20230303	98500	43.65	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
155	20230704	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	141300	1000	2	0.71	228010100	1631	119.93	140300	141300	139000	182300	98300	140300	139797.73	4.34	0	-261	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3058	3.68	0.31	12	0.08	38346.00	456093.00	157800	20230303	-10.46	98500	20220930	43.45	157800	-10.46	20230303	123500	14.41	20230103	157800	-10.46	20230303	98500	43.45	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
156	20230704	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139500	-800	5	-0.57	139415000	999	73.46	140300	140500	139000	182300	98300	140300	139554.55	4.34	0	-145	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3020	3.64	0.31	12	0.05	38346.00	456093.00	157800	20230303	-11.60	98500	20220930	41.62	157800	-11.60	20230303	123500	12.96	20230103	157800	-11.60	20230303	98500	41.62	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
157	20230704	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139900	-400	5	-0.29	131590300	943	69.34	140300	140500	139000	182300	98300	140300	139544.33	4.34	0	-139	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3028	3.65	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.34	98500	20220930	42.03	157800	-11.34	20230303	123500	13.28	20230103	157800	-11.34	20230303	98500	42.03	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
158	20230704	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139800	-500	5	-0.36	117763300	844	62.06	140300	140500	139000	182300	98300	140300	139529.98	4.34	0	-136	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3026	3.65	0.31	12	0.04	38346.00	456093.00	157800	20230303	-11.41	98500	20220930	41.93	157800	-11.41	20230303	123500	13.20	20230103	157800	-11.41	20230303	98500	41.93	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
159	20230704	110121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139000	-1300	5	-0.93	104519200	749	55.07	140300	140500	139000	182300	98300	140300	139544.99	4.34	0	-130	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3009	3.62	0.30	12	0.03	38346.00	456093.00	157800	20230303	-11.91	98500	20220930	41.12	157800	-11.91	20230303	123500	12.55	20230103	157800	-11.91	20230303	98500	41.12	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
160	20230704	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	139700	-600	5	-0.43	19835100	142	10.44	140300	140500	139100	182300	98300	140300	139683.80	4.34	0	-84	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3024	3.64	0.31	12	0.01	38346.00	456093.00	157800	20230303	-11.47	98500	20220930	41.83	157800	-11.47	20230303	123500	13.12	20230103	157800	-11.47	20230303	98500	41.83	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
161	20230704	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140500	200	2	0.14	7012600	50	3.68	140300	140500	140100	182300	98300	140300	140252.00	4.34	0	-37	143833	142066	138933	137166	134033	142950	138050	110	42000	5000	95400	100	1	2164534	3041	3.66	0.31	12	0.00	38346.00	456093.00	157800	20230303	-10.96	98500	20220930	42.64	157800	-10.96	20230303	123500	13.77	20230103	157800	-10.96	20230303	98500	42.64	20220930	0.17	N	002030	5000	109 억	93933	N	N	4	N	N
162	20230703	160121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140300	3100	2	2.26	187845300	1360	78.75	137200	140700	135800	178300	96100	137200	138121.54	4.33	0	-72	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	3037	3.66	0.31	12	0.06	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.18	N	002030	5000	109 억	93668	N	N	4	N	N
163	20230703	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	140300	3100	2	2.26	176206700	1277	73.94	137200	140700	135800	178300	96100	137200	137984.89	4.33	0	-49	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	3037	3.66	0.31	12	0.06	38346.00	456093.00	157800	20230303	-11.09	98500	20220930	42.44	157800	-11.09	20230303	123500	13.60	20230103	157800	-11.09	20230303	98500	42.44	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
164	20230703	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	137200	0	3	0.00	78640400	575	33.29	137200	137900	135800	178300	96100	137200	136765.91	4.33	0	-204	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2970	3.58	0.30	12	0.03	38346.00	456093.00	157800	20230303	-13.05	98500	20220930	39.29	157800	-13.05	20230303	123500	11.09	20230103	157800	-13.05	20230303	98500	39.29	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
165	20230703	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136500	-700	5	-0.51	72617100	531	30.75	137200	137900	135800	178300	96100	137200	136755.37	4.33	0	-175	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2955	3.56	0.30	12	0.02	38346.00	456093.00	157800	20230303	-13.50	98500	20220930	38.58	157800	-13.50	20230303	123500	10.53	20230103	157800	-13.50	20230303	98500	38.58	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
166	20230703	120121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136600	-600	5	-0.44	53642400	392	22.70	137200	137900	135800	178300	96100	137200	136842.86	4.33	0	-179	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2957	3.56	0.30	12	0.02	38346.00	456093.00	157800	20230303	-13.43	98500	20220930	38.68	157800	-13.43	20230303	123500	10.61	20230103	157800	-13.43	20230303	98500	38.68	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
167	20230703	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136600	-600	5	-0.44	44636800	326	18.88	137200	137900	135800	178300	96100	137200	136922.70	4.33	0	-128	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2957	3.56	0.30	12	0.02	38346.00	456093.00	157800	20230303	-13.43	98500	20220930	38.68	157800	-13.43	20230303	123500	10.61	20230103	157800	-13.43	20230303	98500	38.68	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
168	20230703	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136200	-1000	5	-0.73	23669300	173	10.02	137200	137900	135800	178300	96100	137200	136816.76	4.33	0	-77	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2948	3.55	0.30	12	0.01	38346.00	456093.00	157800	20230303	-13.69	98500	20220930	38.27	157800	-13.69	20230303	123500	10.28	20230103	157800	-13.69	20230303	98500	38.27	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N
169	20230703	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	136800	-400	5	-0.29	7700500	56	3.24	137200	137900	136800	178300	96100	137200	137508.93	4.33	0	0	140133	138666	135733	134266	131333	139400	135000	110	41100	5000	93290	100	1	2164534	2961	3.57	0.30	12	0.00	38346.00	456093.00	157800	20230303	-13.31	98500	20220930	38.88	157800	-13.31	20230303	123500	10.77	20230103	157800	-13.31	20230303	98500	38.88	20220930	0.18	N	002030	5000	109 억	93668	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History