KissMeData/002620/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	170	2	1.48	54154950	4665	144.70	11480	11700	11470	14920	8040	11480	11608.74	9.72	0	1350	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1861	-2.50	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.53	9100	20220930	28.02	18650	-37.53	20230102	10680	9.08	20230329	18650	-37.53	20230102	9100	28.02	20220930	0.98	N	002620	500	79 억	1553342	N	N	1	N	N
3	20230731	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	220	2	1.92	52637460	4535	140.66	11480	11700	11470	14920	8040	11480	11606.94	9.72	0	1326	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1869	-2.51	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.27	9100	20220930	28.57	18650	-37.27	20230102	10680	9.55	20230329	18650	-37.27	20230102	9100	28.57	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
4	20230731	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11580	100	2	0.87	44941630	3875	120.19	11480	11670	11470	14920	8040	11480	11597.84	9.72	0	778	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1850	-2.48	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-37.91	9100	20220930	27.25	18650	-37.91	20230102	10680	8.43	20230329	18650	-37.91	20230102	9100	27.25	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
5	20230731	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	160	2	1.39	33786260	2917	90.48	11480	11660	11470	14920	8040	11480	11582.54	9.72	0	282	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1859	-2.49	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-37.59	9100	20220930	27.91	18650	-37.59	20230102	10680	8.99	20230329	18650	-37.59	20230102	9100	27.91	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
6	20230731	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11560	80	2	0.70	28619920	2471	76.64	11480	11660	11470	14920	8040	11480	11582.32	9.72	0	97	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1847	-2.48	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-38.02	9100	20220930	27.03	18650	-38.02	20230102	10680	8.24	20230329	18650	-38.02	20230102	9100	27.03	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
7	20230731	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11610	130	2	1.13	13258020	1147	35.58	11480	11640	11470	14920	8040	11480	11558.87	9.72	0	-197	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1855	-2.49	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-37.75	9100	20220930	27.58	18650	-37.75	20230102	10680	8.71	20230329	18650	-37.75	20230102	9100	27.58	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
8	20230731	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11640	160	2	1.39	9949420	862	26.74	11480	11640	11470	14920	8040	11480	11542.25	9.72	0	-150	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1859	-2.49	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-37.59	9100	20220930	27.91	18650	-37.59	20230102	10680	8.99	20230329	18650	-37.59	20230102	9100	27.91	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
9	20230731	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11480	0	3	0.00	1744960	152	4.71	11480	11480	11480	14920	8040	11480	11480.00	9.72	0	-49	11720	11600	11360	11240	11000	11660	11300	80	3440	500	7340	10	1	15973355	1834	-2.46	0.54	12	0.00	-4668.00	21360.00	18650	20230102	-38.45	9100	20220930	26.15	18650	-38.45	20230102	10680	7.49	20230329	18650	-38.45	20230102	9100	26.15	20220930	0.98	N	002620	500	79 억	1553342	N	N	0	N	N
10	20230728	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11480	150	2	1.32	36549780	3219	43.19	11130	11480	11120	14720	7940	11330	11354.39	9.72	0	917	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1834	-2.46	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-38.45	9100	20220930	26.15	18650	-38.45	20230102	10680	7.49	20230329	18650	-38.45	20230102	9100	26.15	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
11	20230728	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11450	120	2	1.06	34813100	3067	41.15	11130	11480	11120	14720	7940	11330	11350.86	9.72	0	829	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1829	-2.45	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-38.61	9100	20220930	25.82	18650	-38.61	20230102	10680	7.21	20230329	18650	-38.61	20230102	9100	25.82	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
12	20230728	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11380	50	2	0.44	31292680	2759	37.02	11130	11480	11120	14720	7940	11330	11342.04	9.72	0	648	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1818	-2.44	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-38.98	9100	20220930	25.05	18650	-38.98	20230102	10680	6.55	20230329	18650	-38.98	20230102	9100	25.05	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
13	20230728	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11440	110	2	0.97	19110790	1689	22.66	11130	11480	11120	14720	7940	11330	11314.85	9.72	0	219	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1827	-2.45	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-38.66	9100	20220930	25.71	18650	-38.66	20230102	10680	7.12	20230329	18650	-38.66	20230102	9100	25.71	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
14	20230728	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11350	20	2	0.18	13185200	1171	15.71	11130	11480	11120	14720	7940	11330	11259.78	9.72	0	249	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1813	-2.43	0.53	12	0.01	-4668.00	21360.00	18650	20230102	-39.14	9100	20220930	24.73	18650	-39.14	20230102	10680	6.27	20230329	18650	-39.14	20230102	9100	24.73	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
15	20230728	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	0	3	0.00	11254470	1001	13.43	11130	11480	11120	14720	7940	11330	11243.23	9.72	0	260	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1810	-2.43	0.53	12	0.01	-4668.00	21360.00	18650	20230102	-39.25	9100	20220930	24.51	18650	-39.25	20230102	10680	6.09	20230329	18650	-39.25	20230102	9100	24.51	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
16	20230728	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	-100	5	-0.88	7196370	643	8.63	11130	11310	11120	14720	7940	11330	11191.87	9.72	0	235	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1794	-2.41	0.53	12	0.00	-4668.00	21360.00	18650	20230102	-39.79	9100	20220930	23.41	18650	-39.79	20230102	10680	5.15	20230329	18650	-39.79	20230102	9100	23.41	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
17	20230728	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11170	-160	5	-1.41	1770270	159	2.13	11130	11170	11130	14720	7940	11330	11133.77	9.72	0	56	11803	11566	11283	11046	10763	11685	11165	80	3390	500	7250	10	1	15973355	1784	-2.39	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.11	9100	20220930	22.75	18650	-40.11	20230102	10680	4.59	20230329	18650	-40.11	20230102	9100	22.75	20220930	0.99	N	002620	500	79 억	1552430	N	N	0	N	N
18	20230727	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	300	2	2.72	78556200	6978	32.51	11080	11520	11000	14330	7730	11030	11257.70	9.72	1753	-271	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1810	-2.43	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.25	9100	20220930	24.51	18650	-39.25	20230102	10680	6.09	20230329	18650	-39.25	20230102	9100	24.51	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
19	20230727	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11340	310	2	2.81	68442810	6084	28.35	11080	11520	11000	14330	7730	11030	11249.64	9.72	1753	-525	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1811	-2.43	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.20	9100	20220930	24.62	18650	-39.20	20230102	10680	6.18	20230329	18650	-39.20	20230102	9100	24.62	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
20	20230727	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11320	290	2	2.63	46891210	4174	19.45	11080	11520	11000	14330	7730	11030	11234.12	9.72	1753	-859	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1808	-2.43	0.53	12	0.03	-4668.00	21360.00	18650	20230102	-39.30	9100	20220930	24.40	18650	-39.30	20230102	10680	5.99	20230329	18650	-39.30	20230102	9100	24.40	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
21	20230727	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11350	320	2	2.90	45184340	4023	18.75	11080	11520	11000	14330	7730	11030	11231.50	9.72	1753	-858	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1813	-2.43	0.53	12	0.03	-4668.00	21360.00	18650	20230102	-39.14	9100	20220930	24.73	18650	-39.14	20230102	10680	6.27	20230329	18650	-39.14	20230102	9100	24.73	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
22	20230727	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11290	260	2	2.36	42426940	3780	17.61	11080	11420	11000	14330	7730	11030	11224.06	9.72	1753	-758	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1803	-2.42	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-39.46	9100	20220930	24.07	18650	-39.46	20230102	10680	5.71	20230329	18650	-39.46	20230102	9100	24.07	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
23	20230727	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11190	160	2	1.45	36982970	3295	15.35	11080	11420	11000	14330	7730	11030	11223.97	9.72	1753	-744	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1787	-2.40	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.00	9100	20220930	22.97	18650	-40.00	20230102	10680	4.78	20230329	18650	-40.00	20230102	9100	22.97	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
24	20230727	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11220	190	2	1.72	27182630	2424	11.29	11080	11370	11000	14330	7730	11030	11213.96	9.72	1753	-1005	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1792	-2.40	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-39.84	9100	20220930	23.30	18650	-39.84	20230102	10680	5.06	20230329	18650	-39.84	20230102	9100	23.30	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
25	20230727	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11090	60	2	0.54	2764670	250	1.16	11080	11090	11000	14330	7730	11030	11058.68	9.72	1753	186	11676	11352	11076	10752	10476	11215	10615	80	3300	500	7050	10	1	15973355	1771	-2.38	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.54	9100	20220930	21.87	18650	-40.54	20230102	10680	3.84	20230329	18650	-40.54	20230102	9100	21.87	20220930	1.01	N	002620	500	79 억	1552783	N	N	0	N	N
26	20230726	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-370	5	-3.25	234291020	21366	177.12	11390	11400	10800	14820	7980	11400	10965.60	9.71	0	4132	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1762	-2.36	0.52	12	0.13	-4668.00	21360.00	18650	20230102	-40.86	9100	20220930	21.21	18650	-40.86	20230102	10680	3.28	20230329	18650	-40.86	20230102	9100	21.21	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
27	20230726	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-320	5	-2.81	220681080	20135	166.92	11390	11400	10800	14820	7980	11400	10960.07	9.71	0	4377	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1770	-2.37	0.52	12	0.13	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
28	20230726	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10900	-500	5	-4.39	170506970	15548	128.89	11390	11400	10800	14820	7980	11400	10966.49	9.71	0	4305	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1741	-2.34	0.51	12	0.10	-4668.00	21360.00	18650	20230102	-41.55	9100	20220930	19.78	18650	-41.55	20230102	10680	2.06	20230329	18650	-41.55	20230102	9100	19.78	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
29	20230726	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-400	5	-3.51	152491090	13924	115.43	11390	11400	10800	14820	7980	11400	10951.67	9.71	0	3469	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1757	-2.36	0.51	12	0.09	-4668.00	21360.00	18650	20230102	-41.02	9100	20220930	20.88	18650	-41.02	20230102	10680	3.00	20230329	18650	-41.02	20230102	9100	20.88	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
30	20230726	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10990	-410	5	-3.60	126593740	11544	95.70	11390	11400	10810	14820	7980	11400	10966.19	9.71	0	2882	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1755	-2.35	0.51	12	0.07	-4668.00	21360.00	18650	20230102	-41.07	9100	20220930	20.77	18650	-41.07	20230102	10680	2.90	20230329	18650	-41.07	20230102	9100	20.77	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
31	20230726	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10880	-520	5	-4.56	83663110	7597	62.98	11390	11400	10830	14820	7980	11400	11012.65	9.71	0	1076	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1738	-2.33	0.51	12	0.05	-4668.00	21360.00	18650	20230102	-41.66	9100	20220930	19.56	18650	-41.66	20230102	10680	1.87	20230329	18650	-41.66	20230102	9100	19.56	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
32	20230726	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10990	-410	5	-3.60	57774900	5224	43.31	11390	11400	10970	14820	7980	11400	11059.51	9.71	0	797	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1755	-2.35	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.07	9100	20220930	20.77	18650	-41.07	20230102	10680	2.90	20230329	18650	-41.07	20230102	9100	20.77	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
33	20230726	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11390	-10	5	-0.09	193630	17	0.14	11390	11390	11390	14820	7980	11400	11390.00	9.71	0	-3	12146	11772	11586	11212	11026	11680	11120	80	3420	500	7290	10	1	15973355	1819	-2.44	0.53	12	0.00	-4668.00	21360.00	18650	20230102	-38.93	9100	20220930	25.16	18650	-38.93	20230102	10680	6.65	20230329	18650	-38.93	20230102	9100	25.16	20220930	1.00	N	002620	500	79 억	1551030	N	N	0	N	N
34	20230725	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11400	-550	5	-4.60	137456300	11854	60.45	11960	11960	11400	15530	8370	11950	11596.64	9.73	0	-2310	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1821	-2.44	0.53	12	0.07	-4668.00	21360.00	18650	20230102	-38.87	9100	20220930	25.27	18650	-38.87	20230102	10680	6.74	20230329	18650	-38.87	20230102	9100	25.27	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
35	20230725	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11440	-510	5	-4.27	123768560	10654	54.33	11960	11960	11400	15530	8370	11950	11617.10	9.73	0	-2138	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1827	-2.45	0.54	12	0.07	-4668.00	21360.00	18650	20230102	-38.66	9100	20220930	25.71	18650	-38.66	20230102	10680	7.12	20230329	18650	-38.66	20230102	9100	25.71	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
36	20230725	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11460	-490	5	-4.10	118899880	10229	52.16	11960	11960	11400	15530	8370	11950	11623.80	9.73	0	-2364	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1831	-2.46	0.54	12	0.06	-4668.00	21360.00	18650	20230102	-38.55	9100	20220930	25.93	18650	-38.55	20230102	10680	7.30	20230329	18650	-38.55	20230102	9100	25.93	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
37	20230725	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11490	-460	5	-3.85	93109910	7978	40.68	11960	11960	11490	15530	8370	11950	11670.83	9.73	0	-2237	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1835	-2.46	0.54	12	0.05	-4668.00	21360.00	18650	20230102	-38.39	9100	20220930	26.26	18650	-38.39	20230102	10680	7.58	20230329	18650	-38.39	20230102	9100	26.26	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
38	20230725	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-260	5	-2.18	69510210	5933	30.25	11960	11960	11600	15530	8370	11950	11715.86	9.73	0	-1534	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1867	-2.50	0.55	12	0.04	-4668.00	21360.00	18650	20230102	-37.32	9100	20220930	28.46	18650	-37.32	20230102	10680	9.46	20230329	18650	-37.32	20230102	9100	28.46	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
39	20230725	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-260	5	-2.18	56871840	4848	24.72	11960	11960	11660	15530	8370	11950	11730.99	9.73	0	-1362	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1867	-2.50	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.32	9100	20220930	28.46	18650	-37.32	20230102	10680	9.46	20230329	18650	-37.32	20230102	9100	28.46	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
40	20230725	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	-240	5	-2.01	34303080	2919	14.88	11960	11960	11680	15530	8370	11950	11751.65	9.73	0	-176	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1870	-2.51	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-37.21	9100	20220930	28.68	18650	-37.21	20230102	10680	9.64	20230329	18650	-37.21	20230102	9100	28.68	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
41	20230725	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	0	3	0.00	3024820	253	1.29	11960	11960	11950	15530	8370	11950	11955.81	9.73	0	-151	13116	12532	12066	11482	11016	12300	11250	80	3580	500	7640	10	1	15973355	1909	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.92	9100	20220930	31.32	18650	-35.92	20230102	10680	11.89	20230329	18650	-35.92	20230102	9100	31.32	20220930	1.02	N	002620	500	79 억	1553470	N	N	0	N	N
42	20230724	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	-700	5	-5.53	235048290	19565	102.78	12650	12650	11600	16440	8860	12650	12013.71	9.75	0	-3709	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1909	-2.56	0.56	12	0.12	-4668.00	21360.00	18650	20230102	-35.92	9100	20220930	31.32	18650	-35.92	20230102	10680	11.89	20230329	18650	-35.92	20230102	9100	31.32	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
43	20230724	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	-740	5	-5.85	227063030	18897	99.27	12650	12650	11600	16440	8860	12650	12015.79	9.75	0	-3471	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1902	-2.55	0.56	12	0.12	-4668.00	21360.00	18650	20230102	-36.14	9100	20220930	30.88	18650	-36.14	20230102	10680	11.52	20230329	18650	-36.14	20230102	9100	30.88	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
44	20230724	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-760	5	-6.01	215795470	17952	94.31	12650	12650	11600	16440	8860	12650	12020.66	9.75	0	-2936	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1899	-2.55	0.56	12	0.11	-4668.00	21360.00	18650	20230102	-36.25	9100	20220930	30.66	18650	-36.25	20230102	10680	11.33	20230329	18650	-36.25	20230102	9100	30.66	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
45	20230724	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	-740	5	-5.85	148100270	12197	64.07	12650	12650	11600	16440	8860	12650	12142.31	9.75	0	-3759	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1902	-2.55	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-36.14	9100	20220930	30.88	18650	-36.14	20230102	10680	11.52	20230329	18650	-36.14	20230102	9100	30.88	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
46	20230724	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	-740	5	-5.85	127025150	10431	54.80	12650	12650	11600	16440	8860	12650	12177.61	9.75	0	-3404	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1902	-2.55	0.56	12	0.07	-4668.00	21360.00	18650	20230102	-36.14	9100	20220930	30.88	18650	-36.14	20230102	10680	11.52	20230329	18650	-36.14	20230102	9100	30.88	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
47	20230724	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	12060	-590	5	-4.66	88495270	7215	37.90	12650	12650	11600	16440	8860	12650	12265.40	9.75	0	-2164	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1926	-2.58	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.34	9100	20220930	32.53	18650	-35.34	20230102	10680	12.92	20230329	18650	-35.34	20230102	9100	32.53	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
48	20230724	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-550	5	-4.35	70535300	5732	30.11	12650	12650	11600	16440	8860	12650	12305.47	9.75	0	-1693	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	1933	-2.59	0.57	12	0.04	-4668.00	21360.00	18650	20230102	-35.12	9100	20220930	32.97	18650	-35.12	20230102	10680	13.30	20230329	18650	-35.12	20230102	9100	32.97	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
49	20230724	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12650	0	3	0.00	1783650	141	0.74	12650	12650	12650	16440	8860	12650	12650.00	9.75	0	-39	13403	13026	12503	12126	11603	13215	12315	80	3790	500	8090	10	1	15973355	2021	-2.71	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.02	N	002620	500	79 억	1557346	N	N	0	N	N
50	20230721	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12650	670	2	5.59	232778750	18614	422.66	12070	12880	11980	15570	8390	11980	12505.53	9.71	0	5493	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2021	-2.71	0.59	12	0.12	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
51	20230721	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12590	610	2	5.09	217206720	17381	394.66	12070	12880	11980	15570	8390	11980	12496.79	9.71	0	5310	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2011	-2.70	0.59	12	0.11	-4668.00	21360.00	18650	20230102	-32.49	9100	20220930	38.35	18650	-32.49	20230102	10680	17.88	20230329	18650	-32.49	20230102	9100	38.35	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
52	20230721	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	560	2	4.67	206884080	16560	376.02	12070	12880	11980	15570	8390	11980	12493.00	9.71	0	5012	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2003	-2.69	0.59	12	0.10	-4668.00	21360.00	18650	20230102	-32.76	9100	20220930	37.80	18650	-32.76	20230102	10680	17.42	20230329	18650	-32.76	20230102	9100	37.80	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
53	20230721	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	590	2	4.92	191871050	15362	348.82	12070	12880	11980	15570	8390	11980	12489.98	9.71	0	4282	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2008	-2.69	0.59	12	0.10	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
54	20230721	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12620	640	2	5.34	183061400	14663	332.95	12070	12880	11980	15570	8390	11980	12484.58	9.71	0	4297	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2016	-2.70	0.59	12	0.09	-4668.00	21360.00	18650	20230102	-32.33	9100	20220930	38.68	18650	-32.33	20230102	10680	18.16	20230329	18650	-32.33	20230102	9100	38.68	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
55	20230721	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	800	2	6.68	162548740	13044	296.19	12070	12880	11980	15570	8390	11980	12461.57	9.71	0	3524	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	2041	-2.74	0.60	12	0.08	-4668.00	21360.00	18650	20230102	-31.47	9100	20220930	40.44	18650	-31.47	20230102	10680	19.66	20230329	18650	-31.47	20230102	9100	40.44	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
56	20230721	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	500	2	4.17	83175630	6761	153.52	12070	12480	11980	15570	8390	11980	12302.27	9.71	0	1241	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	1993	-2.67	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.08	9100	20220930	37.14	18650	-33.08	20230102	10680	16.85	20230329	18650	-33.08	20230102	9100	37.14	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
57	20230721	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12070	90	2	0.75	3624200	301	6.83	12070	12070	11980	15570	8390	11980	12040.53	9.71	0	-1	12306	12142	12026	11862	11746	12225	11945	80	3590	500	7660	10	1	15973355	1928	-2.59	0.57	12	0.00	-4668.00	21360.00	18650	20230102	-35.28	9100	20220930	32.64	18650	-35.28	20230102	10680	13.01	20230329	18650	-35.28	20230102	9100	32.64	20220930	1.02	N	002620	500	79 억	1551253	N	N	6	N	N
58	20230720	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-60	5	-0.50	52672720	4387	44.33	11910	12190	11910	15650	8430	12040	12006.57	9.71	0	44	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1914	-2.57	0.56	12	0.03	-4668.00	21360.00	18650	20230102	-35.76	9100	20220930	31.65	18650	-35.76	20230102	10680	12.17	20230329	18650	-35.76	20230102	9100	31.65	20220930	1.03	N	002620	500	79 억	1551213	N	N	6	N	N
59	20230720	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11990	-50	5	-0.42	47614740	3965	40.07	11910	12190	11910	15650	8430	12040	12008.76	9.71	0	12	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1915	-2.57	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.71	9100	20220930	31.76	18650	-35.71	20230102	10680	12.27	20230329	18650	-35.71	20230102	9100	31.76	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
60	20230720	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	10	2	0.08	45719760	3807	38.47	11910	12190	11910	15650	8430	12040	12009.39	9.71	0	15	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1925	-2.58	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
61	20230720	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	10	2	0.08	42734610	3558	35.95	11910	12190	11910	15650	8430	12040	12010.85	9.71	0	15	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1925	-2.58	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
62	20230720	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	0	3	0.00	37375400	3113	31.46	11910	12190	11910	15650	8430	12040	12006.23	9.71	0	16	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1923	-2.58	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.44	9100	20220930	32.31	18650	-35.44	20230102	10680	12.73	20230329	18650	-35.44	20230102	9100	32.31	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
63	20230720	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	-90	5	-0.75	31794180	2646	26.74	11910	12190	11910	15650	8430	12040	12015.94	9.71	0	16	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1909	-2.56	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.92	9100	20220930	31.32	18650	-35.92	20230102	10680	11.89	20230329	18650	-35.92	20230102	9100	31.32	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
64	20230720	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	10	2	0.08	12140870	1008	10.19	11910	12190	11910	15650	8430	12040	12044.51	9.71	0	120	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1925	-2.58	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
65	20230720	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	-110	5	-0.91	476920	40	0.40	11910	11930	11910	15650	8430	12040	11923.00	9.71	0	-3	12246	12142	11996	11892	11746	12195	11945	80	3610	500	7700	10	1	15973355	1906	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-36.03	9100	20220930	31.10	18650	-36.03	20230102	10680	11.70	20230329	18650	-36.03	20230102	9100	31.10	20220930	1.03	N	002620	500	79 억	1551213	N	N	5	N	N
66	20230719	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	50	2	0.42	115189490	9627	103.21	11980	12100	11850	15580	8400	11990	11964.54	9.69	0	2694	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1923	-2.58	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.44	9100	20220930	32.31	18650	-35.44	20230102	10680	12.73	20230329	18650	-35.44	20230102	9100	32.31	20220930	1.02	N	002620	500	79 억	1548519	N	N	5	N	N
67	20230719	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11970	-20	5	-0.17	98778880	8261	88.56	11980	12100	11850	15580	8400	11990	11957.25	9.69	0	2693	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1912	-2.56	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.82	9100	20220930	31.54	18650	-35.82	20230102	10680	12.08	20230329	18650	-35.82	20230102	9100	31.54	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
68	20230719	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	60	2	0.50	90455890	7568	81.13	11980	12100	11850	15580	8400	11990	11952.42	9.69	0	2824	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1925	-2.58	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.39	9100	20220930	32.42	18650	-35.39	20230102	10680	12.83	20230329	18650	-35.39	20230102	9100	32.42	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
69	20230719	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11870	-120	5	-1.00	31213800	2624	28.13	11980	11980	11850	15580	8400	11990	11895.50	9.69	0	42	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1896	-2.54	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-36.35	9100	20220930	30.44	18650	-36.35	20230102	10680	11.14	20230329	18650	-36.35	20230102	9100	30.44	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
70	20230719	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-100	5	-0.83	18383000	1543	16.54	11980	11980	11870	15580	8400	11990	11913.80	9.69	0	37	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1899	-2.55	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-36.25	9100	20220930	30.66	18650	-36.25	20230102	10680	11.33	20230329	18650	-36.25	20230102	9100	30.66	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
71	20230719	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11970	-20	5	-0.17	14313650	1201	12.88	11980	11980	11870	15580	8400	11990	11918.11	9.69	0	37	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1912	-2.56	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-35.82	9100	20220930	31.54	18650	-35.82	20230102	10680	12.08	20230329	18650	-35.82	20230102	9100	31.54	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
72	20230719	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11960	-30	5	-0.25	7812080	655	7.02	11980	11980	11870	15580	8400	11990	11926.84	9.69	0	-36	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1910	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.87	9100	20220930	31.43	18650	-35.87	20230102	10680	11.99	20230329	18650	-35.87	20230102	9100	31.43	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
73	20230719	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11960	-30	5	-0.25	1868860	156	1.67	11980	11980	11960	15580	8400	11990	11979.87	9.69	0	-15	12150	12070	11980	11900	11810	12025	11855	80	3590	500	7670	10	1	15973355	1910	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.87	9100	20220930	31.43	18650	-35.87	20230102	10680	11.99	20230329	18650	-35.87	20230102	9100	31.43	20220930	1.02	N	002620	500	79 억	1548519	N	N	72	N	N
74	20230718	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11990	-40	5	-0.33	108848600	9106	58.39	12030	12060	11890	15630	8430	12030	11953.50	9.70	0	-157	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1915	-2.57	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.71	9100	20220930	31.76	18650	-35.71	20230102	10680	12.27	20230329	18650	-35.71	20230102	9100	31.76	20220930	1.02	N	002620	500	79 억	1548809	N	N	72	N	N
75	20230718	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11960	-70	5	-0.58	102031850	8537	54.74	12030	12060	11890	15630	8430	12030	11951.72	9.70	0	-276	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1910	-2.56	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.87	9100	20220930	31.43	18650	-35.87	20230102	10680	11.99	20230329	18650	-35.87	20230102	9100	31.43	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
76	20230718	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	-120	5	-1.00	91256890	7632	48.94	12030	12060	11910	15630	8430	12030	11957.14	9.70	0	9	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1902	-2.55	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-36.14	9100	20220930	30.88	18650	-36.14	20230102	10680	11.52	20230329	18650	-36.14	20230102	9100	30.88	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
77	20230718	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11920	-110	5	-0.91	80675060	6746	43.26	12030	12060	11920	15630	8430	12030	11958.95	9.70	0	142	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1904	-2.55	0.56	12	0.04	-4668.00	21360.00	18650	20230102	-36.09	9100	20220930	30.99	18650	-36.09	20230102	10680	11.61	20230329	18650	-36.09	20230102	9100	30.99	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
78	20230718	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12020	-10	5	-0.08	62286990	5206	33.38	12030	12060	11940	15630	8430	12030	11964.46	9.70	0	135	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1920	-2.57	0.56	12	0.03	-4668.00	21360.00	18650	20230102	-35.55	9100	20220930	32.09	18650	-35.55	20230102	10680	12.55	20230329	18650	-35.55	20230102	9100	32.09	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
79	20230718	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	-90	5	-0.75	44040870	3681	23.60	12030	12060	11940	15630	8430	12030	11964.38	9.70	0	-17	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1907	-2.56	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.98	9100	20220930	31.21	18650	-35.98	20230102	10680	11.80	20230329	18650	-35.98	20230102	9100	31.21	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
80	20230718	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-50	5	-0.42	22076930	1845	11.83	12030	12060	11940	15630	8430	12030	11965.82	9.70	0	198	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1914	-2.57	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-35.76	9100	20220930	31.65	18650	-35.76	20230102	10680	12.17	20230329	18650	-35.76	20230102	9100	31.65	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
81	20230718	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	0	3	0.00	842100	70	0.45	12030	12030	12030	15630	8430	12030	12030.00	9.70	0	-10	12456	12242	12056	11842	11656	12150	11750	80	3600	500	7690	10	1	15973355	1922	-2.58	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-35.50	9100	20220930	32.20	18650	-35.50	20230102	10680	12.64	20230329	18650	-35.50	20230102	9100	32.20	20220930	1.02	N	002620	500	79 억	1548809	N	N	13	N	N
82	20230717	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12030	-270	5	-2.20	187371590	15594	158.22	12270	12270	11870	15990	8610	12300	12015.61	9.70	0	-240	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1922	-2.58	0.56	12	0.10	-4668.00	21360.00	18650	20230102	-35.50	9100	20220930	32.20	18650	-35.50	20230102	10680	12.64	20230329	18650	-35.50	20230102	9100	32.20	20220930	1.03	N	002620	500	79 억	1549565	N	N	13	N	N
83	20230717	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12040	-260	5	-2.11	177238430	14752	149.68	12270	12270	11870	15990	8610	12300	12014.54	9.70	0	-502	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1923	-2.58	0.56	12	0.09	-4668.00	21360.00	18650	20230102	-35.44	9100	20220930	32.31	18650	-35.44	20230102	10680	12.73	20230329	18650	-35.44	20230102	9100	32.31	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
84	20230717	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11970	-330	5	-2.68	151475080	12607	127.91	12270	12270	11870	15990	8610	12300	12015.16	9.70	0	-1488	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1912	-2.56	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-35.82	9100	20220930	31.54	18650	-35.82	20230102	10680	12.08	20230329	18650	-35.82	20230102	9100	31.54	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
85	20230717	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	-400	5	-3.25	134549830	11186	113.49	12270	12270	11870	15990	8610	12300	12028.41	9.70	0	-1652	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1901	-2.55	0.56	12	0.07	-4668.00	21360.00	18650	20230102	-36.19	9100	20220930	30.77	18650	-36.19	20230102	10680	11.42	20230329	18650	-36.19	20230102	9100	30.77	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
86	20230717	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	-300	5	-2.44	87358570	7239	73.45	12270	12270	12000	15990	8610	12300	12067.77	9.70	0	-1345	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1917	-2.57	0.56	12	0.05	-4668.00	21360.00	18650	20230102	-35.66	9100	20220930	31.87	18650	-35.66	20230102	10680	12.36	20230329	18650	-35.66	20230102	9100	31.87	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
87	20230717	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	-300	5	-2.44	76595280	6343	64.36	12270	12270	12000	15990	8610	12300	12075.56	9.70	0	-1005	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1917	-2.57	0.56	12	0.04	-4668.00	21360.00	18650	20230102	-35.66	9100	20220930	31.87	18650	-35.66	20230102	10680	12.36	20230329	18650	-35.66	20230102	9100	31.87	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
88	20230717	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12080	-220	5	-1.79	49307900	4073	41.33	12270	12270	12020	15990	8610	12300	12106.04	9.70	0	-337	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1930	-2.59	0.57	12	0.03	-4668.00	21360.00	18650	20230102	-35.23	9100	20220930	32.75	18650	-35.23	20230102	10680	13.11	20230329	18650	-35.23	20230102	9100	32.75	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
89	20230717	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-50	5	-0.41	159450	13	0.13	12270	12270	12250	15990	8610	12300	12265.38	9.70	0	-4	12553	12426	12333	12206	12113	12380	12160	80	3690	500	7870	10	1	15973355	1957	-2.62	0.57	12	0.00	-4668.00	21360.00	18650	20230102	-34.32	9100	20220930	34.62	18650	-34.32	20230102	10680	14.70	20230329	18650	-34.32	20230102	9100	34.62	20220930	1.03	N	002620	500	79 억	1549565	N	N	23	N	N
90	20230714	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	-50	5	-0.40	121221910	9851	92.01	12360	12460	12240	16050	8650	12350	12305.67	9.70	0	-210	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1965	-2.63	0.58	12	0.06	-4668.00	21360.00	18650	20230102	-34.05	9100	20220930	35.16	18650	-34.05	20230102	10680	15.17	20230329	18650	-34.05	20230102	9100	35.16	20220930	1.01	N	002620	500	79 억	1549972	N	N	23	N	N
91	20230714	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	-10	5	-0.08	75303230	6125	57.21	12360	12420	12240	16050	8650	12350	12294.40	9.70	0	-512	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1971	-2.64	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.83	9100	20220930	35.60	18650	-33.83	20230102	10680	15.54	20230329	18650	-33.83	20230102	9100	35.60	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
92	20230714	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	0	3	0.00	71859590	5845	54.59	12360	12420	12240	16050	8650	12350	12294.20	9.70	0	-507	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1973	-2.65	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.78	9100	20220930	35.71	18650	-33.78	20230102	10680	15.64	20230329	18650	-33.78	20230102	9100	35.71	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
93	20230714	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	10	2	0.08	68204510	5548	51.82	12360	12420	12240	16050	8650	12350	12293.53	9.70	0	-507	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1974	-2.65	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-33.73	9100	20220930	35.82	18650	-33.73	20230102	10680	15.73	20230329	18650	-33.73	20230102	9100	35.82	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
94	20230714	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	-50	5	-0.40	62514570	5085	47.49	12360	12420	12240	16050	8650	12350	12293.92	9.70	0	-506	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1965	-2.63	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-34.05	9100	20220930	35.16	18650	-34.05	20230102	10680	15.17	20230329	18650	-34.05	20230102	9100	35.16	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
95	20230714	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	70	2	0.57	53034340	4314	40.29	12360	12420	12240	16050	8650	12350	12293.54	9.70	0	-482	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1984	-2.66	0.58	12	0.03	-4668.00	21360.00	18650	20230102	-33.40	9100	20220930	36.48	18650	-33.40	20230102	10680	16.29	20230329	18650	-33.40	20230102	9100	36.48	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
96	20230714	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-30	5	-0.24	30170220	2450	22.88	12360	12420	12240	16050	8650	12350	12314.38	9.70	0	-463	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1968	-2.64	0.58	12	0.02	-4668.00	21360.00	18650	20230102	-33.94	9100	20220930	35.38	18650	-33.94	20230102	10680	15.36	20230329	18650	-33.94	20230102	9100	35.38	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
97	20230714	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	-10	5	-0.08	4743840	384	3.59	12360	12360	12340	16050	8650	12350	12353.75	9.70	0	-20	12710	12530	12440	12260	12170	12485	12215	80	3700	500	7900	10	1	15973355	1971	-2.64	0.58	12	0.00	-4668.00	21360.00	18650	20230102	-33.83	9100	20220930	35.60	18650	-33.83	20230102	10680	15.54	20230329	18650	-33.83	20230102	9100	35.60	20220930	1.01	N	002620	500	79 억	1549972	N	N	137	N	N
98	20230713	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	-10	5	-0.08	127486670	10255	83.78	12400	12620	12350	16060	8660	12360	12432.64	9.69	0	1219	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	1973	-2.65	0.58	12	0.06	-4668.00	21360.00	18650	20230102	-33.78	9100	20220930	35.71	18650	-33.78	20230102	10680	15.64	20230329	18650	-33.78	20230102	9100	35.71	20220930	1.02	N	002620	500	79 억	1547863	N	N	137	N	N
99	20230713	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12520	160	2	1.29	109104730	8768	71.63	12400	12620	12370	16060	8660	12360	12443.51	9.69	0	1322	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	2000	-2.68	0.59	12	0.05	-4668.00	21360.00	18650	20230102	-32.87	9100	20220930	37.58	18650	-32.87	20230102	10680	17.23	20230329	18650	-32.87	20230102	9100	37.58	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
100	20230713	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	60	2	0.49	98505350	7915	64.67	12400	12620	12370	16060	8660	12360	12445.40	9.69	0	1551	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	1984	-2.66	0.58	12	0.05	-4668.00	21360.00	18650	20230102	-33.40	9100	20220930	36.48	18650	-33.40	20230102	10680	16.29	20230329	18650	-33.40	20230102	9100	36.48	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
101	20230713	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	70	2	0.57	83427480	6699	54.73	12400	12620	12370	16060	8660	12360	12453.72	9.69	0	1920	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	1985	-2.66	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.35	9100	20220930	36.59	18650	-33.35	20230102	10680	16.39	20230329	18650	-33.35	20230102	9100	36.59	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
102	20230713	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	190	2	1.54	76286140	6126	50.05	12400	12620	12370	16060	8660	12360	12452.85	9.69	0	2076	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	2005	-2.69	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.71	9100	20220930	37.91	18650	-32.71	20230102	10680	17.51	20230329	18650	-32.71	20230102	9100	37.91	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
103	20230713	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	210	2	1.70	72305560	5809	47.46	12400	12620	12370	16060	8660	12360	12447.16	9.69	0	2210	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	2008	-2.69	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
104	20230713	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	100	2	0.81	24308830	1955	15.97	12400	12580	12370	16060	8660	12360	12434.18	9.69	0	378	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	1990	-2.67	0.58	12	0.01	-4668.00	21360.00	18650	20230102	-33.19	9100	20220930	36.92	18650	-33.19	20230102	10680	16.67	20230329	18650	-33.19	20230102	9100	36.92	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
105	20230713	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	140	2	1.13	8008910	641	5.24	12400	12550	12400	16060	8660	12360	12494.40	9.69	0	-59	13040	12700	12530	12190	12020	12615	12105	80	3700	500	7910	10	1	15973355	1997	-2.68	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.98	9100	20220930	37.36	18650	-32.98	20230102	10680	17.04	20230329	18650	-32.98	20230102	9100	37.36	20220930	1.02	N	002620	500	79 억	1547863	N	N	12	N	N
106	20230712	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	-390	5	-3.06	153497160	12238	107.49	12760	12870	12360	16570	8930	12750	12544.19	9.70	0	-1106	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	1974	-2.65	0.58	12	0.08	-4668.00	21360.00	18650	20230102	-33.73	9100	20220930	35.82	18650	-33.73	20230102	10680	15.73	20230329	18650	-33.73	20230102	9100	35.82	20220930	1.03	N	002620	500	79 억	1549064	N	N	12	N	N
107	20230712	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-290	5	-2.27	126724680	10078	88.52	12760	12870	12420	16570	8930	12750	12574.39	9.70	0	-1033	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	1990	-2.67	0.58	12	0.06	-4668.00	21360.00	18650	20230102	-33.19	9100	20220930	36.92	18650	-33.19	20230102	10680	16.67	20230329	18650	-33.19	20230102	9100	36.92	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
108	20230712	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12560	-190	5	-1.49	76405280	6052	53.16	12760	12870	12500	16570	8930	12750	12624.80	9.70	0	-893	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2006	-2.69	0.59	12	0.04	-4668.00	21360.00	18650	20230102	-32.65	9100	20220930	38.02	18650	-32.65	20230102	10680	17.60	20230329	18650	-32.65	20230102	9100	38.02	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
109	20230712	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	-120	5	-0.94	62642410	4956	43.53	12760	12870	12500	16570	8930	12750	12639.71	9.70	0	-861	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2017	-2.71	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
110	20230712	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12600	-150	5	-1.18	36598010	2877	25.27	12760	12870	12600	16570	8930	12750	12720.89	9.70	0	-722	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2013	-2.70	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.44	9100	20220930	38.46	18650	-32.44	20230102	10680	17.98	20230329	18650	-32.44	20230102	9100	38.46	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
111	20230712	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12640	-110	5	-0.86	30947680	2429	21.34	12760	12870	12620	16570	8930	12750	12740.91	9.70	0	-680	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2019	-2.71	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.23	9100	20220930	38.90	18650	-32.23	20230102	10680	18.35	20230329	18650	-32.23	20230102	9100	38.90	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
112	20230712	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	0	3	0.00	19577380	1531	13.45	12760	12870	12750	16570	8930	12750	12787.32	9.70	0	-515	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2037	-2.73	0.60	12	0.01	-4668.00	21360.00	18650	20230102	-31.64	9100	20220930	40.11	18650	-31.64	20230102	10680	19.38	20230329	18650	-31.64	20230102	9100	40.11	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
113	20230712	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	90	2	0.71	3370930	264	2.32	12760	12840	12760	16570	8930	12750	12768.67	9.70	0	-6	13143	12946	12773	12576	12403	13045	12675	80	3820	500	8160	10	1	15973355	2051	-2.75	0.60	12	0.00	-4668.00	21360.00	18650	20230102	-31.15	9100	20220930	41.10	18650	-31.15	20230102	10680	20.22	20230329	18650	-31.15	20230102	9100	41.10	20220930	1.03	N	002620	500	79 억	1549064	N	N	17	N	N
114	20230711	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	50	2	0.39	144044950	11272	137.30	12600	12970	12600	16510	8890	12700	12779.01	9.68	0	5146	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2037	-2.73	0.60	12	0.07	-4668.00	21360.00	18650	20230102	-31.64	9100	20220930	40.11	18650	-31.64	20230102	10680	19.38	20230329	18650	-31.64	20230102	9100	40.11	20220930	1.05	N	002620	500	79 억	1546534	N	N	17	N	N
115	20230711	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12700	0	3	0.00	138681840	10851	132.17	12600	12970	12600	16510	8890	12700	12780.56	9.68	0	5127	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2029	-2.72	0.59	12	0.07	-4668.00	21360.00	18650	20230102	-31.90	9100	20220930	39.56	18650	-31.90	20230102	10680	18.91	20230329	18650	-31.90	20230102	9100	39.56	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
116	20230711	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	50	2	0.39	127457980	9969	121.43	12600	12970	12600	16510	8890	12700	12785.43	9.68	0	4702	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2037	-2.73	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.64	9100	20220930	40.11	18650	-31.64	20230102	10680	19.38	20230329	18650	-31.64	20230102	9100	40.11	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
117	20230711	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	30	2	0.24	115891260	9056	110.30	12600	12970	12600	16510	8890	12700	12797.18	9.68	0	4331	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2033	-2.73	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.74	9100	20220930	39.89	18650	-31.74	20230102	10680	19.19	20230329	18650	-31.74	20230102	9100	39.89	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
118	20230711	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	170	2	1.34	100817190	7868	95.83	12600	12970	12600	16510	8890	12700	12813.57	9.68	0	4203	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2056	-2.76	0.60	12	0.05	-4668.00	21360.00	18650	20230102	-30.99	9100	20220930	41.43	18650	-30.99	20230102	10680	20.51	20230329	18650	-30.99	20230102	9100	41.43	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
119	20230711	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	210	2	1.65	81297210	6354	77.39	12600	12970	12600	16510	8890	12700	12794.65	9.68	0	3453	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2062	-2.77	0.60	12	0.04	-4668.00	21360.00	18650	20230102	-30.78	9100	20220930	41.87	18650	-30.78	20230102	10680	20.88	20230329	18650	-30.78	20230102	9100	41.87	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
120	20230711	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	220	2	1.73	60463450	4742	57.76	12600	12970	12600	16510	8890	12700	12750.62	9.68	0	2146	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2064	-2.77	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-30.72	9100	20220930	41.98	18650	-30.72	20230102	10680	20.97	20230329	18650	-30.72	20230102	9100	41.98	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
121	20230711	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	-70	5	-0.55	1046040	83	1.01	12600	12630	12600	16510	8890	12700	12602.89	9.68	0	-12	13093	12896	12773	12576	12453	12835	12515	80	3810	500	8120	10	1	15973355	2017	-2.71	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.05	N	002620	500	79 억	1546534	N	N	0	N	N
122	20230710	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12700	-260	5	-2.01	97167790	7601	45.32	12960	12970	12650	16840	9080	12960	12782.85	9.69	0	-112	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2029	-2.72	0.59	12	0.05	-4668.00	21360.00	18650	20230102	-31.90	9100	20220930	39.56	18650	-31.90	20230102	10680	18.91	20230329	18650	-31.90	20230102	9100	39.56	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
123	20230710	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-200	5	-1.54	85875620	6714	40.03	12960	12970	12650	16840	9080	12960	12789.74	9.69	0	-75	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2038	-2.73	0.60	12	0.04	-4668.00	21360.00	18650	20230102	-31.58	9100	20220930	40.22	18650	-31.58	20230102	10680	19.48	20230329	18650	-31.58	20230102	9100	40.22	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
124	20230710	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-110	5	-0.85	69527270	5438	32.42	12960	12970	12650	16840	9080	12960	12784.45	9.69	0	-129	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2053	-2.75	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-31.10	9100	20220930	41.21	18650	-31.10	20230102	10680	20.32	20230329	18650	-31.10	20230102	9100	41.21	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
125	20230710	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	-10	5	-0.08	61441110	4810	28.68	12960	12970	12650	16840	9080	12960	12772.41	9.69	0	-108	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2069	-2.77	0.61	12	0.03	-4668.00	21360.00	18650	20230102	-30.56	9100	20220930	42.31	18650	-30.56	20230102	10680	21.25	20230329	18650	-30.56	20230102	9100	42.31	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
126	20230710	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12740	-220	5	-1.70	50158300	3933	23.45	12960	12970	12650	16840	9080	12960	12751.55	9.69	0	42	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2035	-2.73	0.60	12	0.02	-4668.00	21360.00	18650	20230102	-31.69	9100	20220930	40.00	18650	-31.69	20230102	10680	19.29	20230329	18650	-31.69	20230102	9100	40.00	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
127	20230710	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-280	5	-2.16	47014290	3686	21.98	12960	12970	12650	16840	9080	12960	12753.09	9.69	0	152	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2025	-2.72	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.01	9100	20220930	39.34	18650	-32.01	20230102	10680	18.73	20230329	18650	-32.01	20230102	9100	39.34	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
128	20230710	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	-140	5	-1.08	21508110	1681	10.02	12960	12970	12700	16840	9080	12960	12791.73	9.69	0	505	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2048	-2.75	0.60	12	0.01	-4668.00	21360.00	18650	20230102	-31.26	9100	20220930	40.88	18650	-31.26	20230102	10680	20.04	20230329	18650	-31.26	20230102	9100	40.88	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
129	20230710	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	0	3	0.00	1775520	137	0.82	12960	12960	12960	16840	9080	12960	12960.00	9.69	0	9	13600	13280	12970	12650	12340	13440	12810	80	3880	500	8290	10	1	15973355	2070	-2.78	0.61	12	0.00	-4668.00	21360.00	18650	20230102	-30.51	9100	20220930	42.42	18650	-30.51	20230102	10680	21.35	20230329	18650	-30.51	20230102	9100	42.42	20220930	1.07	N	002620	500	79 억	1547020	N	N	0	N	N
130	20230707	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	-40	5	-0.31	210374690	16213	103.04	12850	13290	12660	16900	9100	13000	12975.73	9.69	0	1436	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2070	-2.78	0.61	12	0.10	-4668.00	21360.00	18650	20230102	-30.51	9100	20220930	42.42	18650	-30.51	20230102	10680	21.35	20230329	18650	-30.51	20230102	9100	42.42	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
131	20230707	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	-60	5	-0.46	188378950	14515	92.25	12850	13290	12660	16900	9100	13000	12978.23	9.69	0	595	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2067	-2.77	0.61	12	0.09	-4668.00	21360.00	18650	20230102	-30.62	9100	20220930	42.20	18650	-30.62	20230102	10680	21.16	20230329	18650	-30.62	20230102	9100	42.20	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
132	20230707	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	40	2	0.31	156166800	12020	76.39	12850	13290	12660	16900	9100	13000	12992.25	9.69	0	360	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2083	-2.79	0.61	12	0.08	-4668.00	21360.00	18650	20230102	-30.08	9100	20220930	43.30	18650	-30.08	20230102	10680	22.10	20230329	18650	-30.08	20230102	9100	43.30	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
133	20230707	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	13170	170	2	1.31	143401140	11047	70.21	12850	13290	12660	16900	9100	13000	12981.00	9.69	0	157	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2104	-2.82	0.62	12	0.07	-4668.00	21360.00	18650	20230102	-29.38	9100	20220930	44.73	18650	-29.38	20230102	10680	23.31	20230329	18650	-29.38	20230102	9100	44.73	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
134	20230707	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	10	2	0.08	86807940	6744	42.86	12850	13050	12660	16900	9100	13000	12871.88	9.69	0	840	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2078	-2.79	0.61	12	0.04	-4668.00	21360.00	18650	20230102	-30.24	9100	20220930	42.97	18650	-30.24	20230102	10680	21.82	20230329	18650	-30.24	20230102	9100	42.97	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
135	20230707	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	-160	5	-1.23	44573710	3481	22.12	12850	12940	12660	16900	9100	13000	12804.86	9.69	0	152	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2051	-2.75	0.60	12	0.02	-4668.00	21360.00	18650	20230102	-31.15	9100	20220930	41.10	18650	-31.15	20230102	10680	20.22	20230329	18650	-31.15	20230102	9100	41.10	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
136	20230707	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	-130	5	-1.00	30087490	2352	14.95	12850	12940	12660	16900	9100	13000	12792.30	9.69	0	59	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2056	-2.76	0.60	12	0.01	-4668.00	21360.00	18650	20230102	-30.99	9100	20220930	41.43	18650	-30.99	20230102	10680	20.51	20230329	18650	-30.99	20230102	9100	41.43	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
137	20230707	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-150	5	-1.15	3032600	236	1.50	12850	12850	12850	16900	9100	13000	12850.00	9.69	0	52	13300	13150	12850	12700	12400	13225	12775	80	3900	500	8320	10	1	15973355	2053	-2.75	0.60	12	0.00	-4668.00	21360.00	18650	20230102	-31.10	9100	20220930	41.21	18650	-31.10	20230102	10680	20.32	20230329	18650	-31.10	20230102	9100	41.21	20220930	1.06	N	002620	500	79 억	1548003	N	N	9	N	N
138	20230706	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	150	2	1.17	198373160	15664	156.64	12750	13000	12550	16700	9000	12850	12660.87	9.70	0	465	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2077	-2.78	0.61	12	0.10	-4668.00	21360.00	18650	20230102	-30.29	9100	20220930	42.86	18650	-30.29	20230102	10680	21.72	20230329	18650	-30.29	20230102	9100	42.86	20220930	1.04	N	002620	500	79 억	1550081	N	N	9	N	N
139	20230706	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	-280	5	-2.18	158468440	12578	125.78	12750	13000	12550	16700	9000	12850	12598.86	9.70	0	-1394	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2008	-2.69	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
140	20230706	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	-280	5	-2.18	135691910	10765	107.65	12750	13000	12550	16700	9000	12850	12604.92	9.70	0	-1756	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2008	-2.69	0.59	12	0.07	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
141	20230706	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12560	-290	5	-2.26	66349100	5241	52.41	12750	13000	12550	16700	9000	12850	12659.63	9.70	0	-1766	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2006	-2.69	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.65	9100	20220930	38.02	18650	-32.65	20230102	10680	17.60	20230329	18650	-32.65	20230102	9100	38.02	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
142	20230706	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	-280	5	-2.18	55182680	4353	43.53	12750	13000	12550	16700	9000	12850	12676.93	9.70	0	-1402	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2008	-2.69	0.59	12	0.03	-4668.00	21360.00	18650	20230102	-32.60	9100	20220930	38.13	18650	-32.60	20230102	10680	17.70	20230329	18650	-32.60	20230102	9100	38.13	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
143	20230706	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12620	-230	5	-1.79	49586650	3908	39.08	12750	13000	12550	16700	9000	12850	12688.50	9.70	0	-1164	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2016	-2.70	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.33	9100	20220930	38.68	18650	-32.33	20230102	10680	18.16	20230329	18650	-32.33	20230102	9100	38.68	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
144	20230706	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	-220	5	-1.71	43550350	3431	34.31	12750	13000	12550	16700	9000	12850	12693.19	9.70	0	-1088	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2017	-2.71	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
145	20230706	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-80	5	-0.62	1824250	143	1.43	12750	12770	12750	16700	9000	12850	12756.99	9.70	0	0	13290	13070	12880	12660	12470	12975	12565	80	3850	500	8220	10	1	15973355	2040	-2.74	0.60	12	0.00	-4668.00	21360.00	18650	20230102	-31.53	9100	20220930	40.33	18650	-31.53	20230102	10680	19.57	20230329	18650	-31.53	20230102	9100	40.33	20220930	1.04	N	002620	500	79 억	1550081	N	N	0	N	N
146	20230705	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	200	2	1.58	128074350	9989	78.47	13100	13100	12690	16440	8860	12650	12821.07	9.71	0	-787	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2053	-2.75	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.10	9100	20220930	41.21	18650	-31.10	20230102	10680	20.32	20230329	18650	-31.10	20230102	9100	41.21	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
147	20230705	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	160	2	1.26	115372640	8996	70.67	13100	13100	12690	16440	8860	12650	12824.88	9.71	0	-743	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2046	-2.74	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.31	9100	20220930	40.77	18650	-31.31	20230102	10680	19.94	20230329	18650	-31.31	20230102	9100	40.77	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
148	20230705	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	180	2	1.42	97368640	7590	59.62	13100	13100	12690	16440	8860	12650	12828.54	9.71	0	-492	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2049	-2.75	0.60	12	0.05	-4668.00	21360.00	18650	20230102	-31.21	9100	20220930	40.99	18650	-31.21	20230102	10680	20.13	20230329	18650	-31.21	20230102	9100	40.99	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
149	20230705	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	100	2	0.79	71242130	5547	43.57	13100	13100	12690	16440	8860	12650	12843.36	9.71	0	485	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2037	-2.73	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-31.64	9100	20220930	40.11	18650	-31.64	20230102	10680	19.38	20230329	18650	-31.64	20230102	9100	40.11	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
150	20230705	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	170	2	1.34	66124170	5147	40.43	13100	13100	12690	16440	8860	12650	12847.13	9.71	0	509	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2048	-2.75	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-31.26	9100	20220930	40.88	18650	-31.26	20230102	10680	20.04	20230329	18650	-31.26	20230102	9100	40.88	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
151	20230705	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	220	2	1.74	57737890	4493	35.29	13100	13100	12690	16440	8860	12650	12850.63	9.71	0	439	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2056	-2.76	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-30.99	9100	20220930	41.43	18650	-30.99	20230102	10680	20.51	20230329	18650	-30.99	20230102	9100	41.43	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
152	20230705	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	120	2	0.95	41900680	3256	25.58	13100	13100	12690	16440	8860	12650	12868.76	9.71	0	-214	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2040	-2.74	0.60	12	0.02	-4668.00	21360.00	18650	20230102	-31.53	9100	20220930	40.33	18650	-31.53	20230102	10680	19.57	20230329	18650	-31.53	20230102	9100	40.33	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
153	20230705	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	350	2	2.77	17967520	1376	10.81	13100	13100	12880	16440	8860	12650	13057.79	9.71	0	-275	13196	12922	12776	12502	12356	12850	12430	80	3790	500	8090	10	1	15973355	2077	-2.78	0.61	12	0.01	-4668.00	21360.00	18650	20230102	-30.29	9100	20220930	42.86	18650	-30.29	20230102	10680	21.72	20230329	18650	-30.29	20230102	9100	42.86	20220930	1.06	N	002620	500	79 억	1551260	N	N	0	N	N
154	20230704	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12650	-20	5	-0.16	162354740	12727	85.99	13050	13050	12630	16470	8870	12670	12756.73	9.72	0	-1847	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2021	-2.71	0.59	12	0.08	-4668.00	21360.00	18650	20230102	-32.17	9100	20220930	39.01	18650	-32.17	20230102	10680	18.45	20230329	18650	-32.17	20230102	9100	39.01	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
155	20230704	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	130	2	1.03	119676140	9368	63.29	13050	13050	12630	16470	8870	12670	12774.99	9.72	0	-2664	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2045	-2.74	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-31.37	9100	20220930	40.66	18650	-31.37	20230102	10680	19.85	20230329	18650	-31.37	20230102	9100	40.66	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
156	20230704	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	130	2	1.03	110401700	8643	58.39	13050	13050	12630	16470	8870	12670	12773.54	9.72	0	-2664	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2045	-2.74	0.60	12	0.05	-4668.00	21360.00	18650	20230102	-31.37	9100	20220930	40.66	18650	-31.37	20230102	10680	19.85	20230329	18650	-31.37	20230102	9100	40.66	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
157	20230704	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	50	2	0.39	66589200	5220	35.27	13050	13050	12630	16470	8870	12670	12756.55	9.72	0	-1159	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2032	-2.72	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-31.80	9100	20220930	39.78	18650	-31.80	20230102	10680	19.10	20230329	18650	-31.80	20230102	9100	39.78	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
158	20230704	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	60	2	0.47	44469160	3486	23.55	13050	13050	12630	16470	8870	12670	12756.50	9.72	0	-981	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2033	-2.73	0.60	12	0.02	-4668.00	21360.00	18650	20230102	-31.74	9100	20220930	39.89	18650	-31.74	20230102	10680	19.19	20230329	18650	-31.74	20230102	9100	39.89	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
159	20230704	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12670	0	3	0.00	36605140	2867	19.37	13050	13050	12630	16470	8870	12670	12767.75	9.72	0	-904	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2024	-2.71	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.06	9100	20220930	39.23	18650	-32.06	20230102	10680	18.63	20230329	18650	-32.06	20230102	9100	39.23	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
160	20230704	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12670	0	3	0.00	29631440	2317	15.65	13050	13050	12630	16470	8870	12670	12788.71	9.72	0	-884	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2024	-2.71	0.59	12	0.01	-4668.00	21360.00	18650	20230102	-32.06	9100	20220930	39.23	18650	-32.06	20230102	10680	18.63	20230329	18650	-32.06	20230102	9100	39.23	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
161	20230704	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	370	2	2.92	5883370	451	3.05	13050	13050	13010	16470	8870	12670	13045.17	9.72	0	-72	13216	12942	12636	12362	12056	13080	12500	80	3800	500	8100	10	1	15973355	2083	-2.79	0.61	12	0.00	-4668.00	21360.00	18650	20230102	-30.08	9100	20220930	43.30	18650	-30.08	20230102	10680	22.10	20230329	18650	-30.08	20230102	9100	43.30	20220930	1.07	N	002620	500	79 억	1553113	N	N	1	N	N
162	20230703	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12670	100	2	0.80	187332280	14680	144.05	12570	12910	12330	16340	8800	12570	12761.15	9.73	0	1916	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2024	-2.71	0.59	12	0.09	-4668.00	21360.00	18650	20230102	-32.06	9100	20220930	39.23	18650	-32.06	20230102	10680	18.63	20230329	18650	-32.06	20230102	9100	39.23	20220930	1.06	N	002620	500	79 억	1553743	N	N	1	N	N
163	20230703	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	230	2	1.83	152192360	11924	117.01	12570	12900	12330	16340	8800	12570	12763.53	9.73	0	1504	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2045	-2.74	0.60	12	0.07	-4668.00	21360.00	18650	20230102	-31.37	9100	20220930	40.66	18650	-31.37	20230102	10680	19.85	20230329	18650	-31.37	20230102	9100	40.66	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
164	20230703	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	310	2	2.47	137662760	10789	105.87	12570	12900	12330	16340	8800	12570	12759.55	9.73	0	1472	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2057	-2.76	0.60	12	0.07	-4668.00	21360.00	18650	20230102	-30.94	9100	20220930	41.54	18650	-30.94	20230102	10680	20.60	20230329	18650	-30.94	20230102	9100	41.54	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
165	20230703	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	320	2	2.55	119231240	9356	91.81	12570	12900	12330	16340	8800	12570	12743.83	9.73	0	1534	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2059	-2.76	0.60	12	0.06	-4668.00	21360.00	18650	20230102	-30.88	9100	20220930	41.65	18650	-30.88	20230102	10680	20.69	20230329	18650	-30.88	20230102	9100	41.65	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
166	20230703	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	260	2	2.07	83506490	6577	64.54	12570	12870	12330	16340	8800	12570	12696.74	9.73	0	1770	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2049	-2.75	0.60	12	0.04	-4668.00	21360.00	18650	20230102	-31.21	9100	20220930	40.99	18650	-31.21	20230102	10680	20.13	20230329	18650	-31.21	20230102	9100	40.99	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
167	20230703	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	300	2	2.39	57914170	4580	44.94	12570	12870	12330	16340	8800	12570	12645.02	9.73	0	767	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2056	-2.76	0.60	12	0.03	-4668.00	21360.00	18650	20230102	-30.99	9100	20220930	41.43	18650	-30.99	20230102	10680	20.51	20230329	18650	-30.99	20230102	9100	41.43	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
168	20230703	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	60	2	0.48	40541420	3211	31.51	12570	12750	12330	16340	8800	12570	12625.79	9.73	0	-70	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2017	-2.71	0.59	12	0.02	-4668.00	21360.00	18650	20230102	-32.28	9100	20220930	38.79	18650	-32.28	20230102	10680	18.26	20230329	18650	-32.28	20230102	9100	38.79	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N
169	20230703	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	12610	40	2	0.32	6490340	516	5.06	12570	12610	12570	16340	8800	12570	12578.18	9.73	0	-347	12943	12756	12583	12396	12223	12850	12490	80	3770	500	8040	10	1	15973355	2014	-2.70	0.59	12	0.00	-4668.00	21360.00	18650	20230102	-32.39	9100	20220930	38.57	18650	-32.39	20230102	10680	18.07	20230329	18650	-32.39	20230102	9100	38.57	20220930	1.06	N	002620	500	79 억	1553743	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History