KissMeData/037270/price/prices-20230701.csv at 36287ea175b4aa3ad28bb21ec981b2260022b2ff

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5350	-50	5	-0.93	1559313630	291210	80.75	5420	5430	5260	7020	3780	5400	5354.62	3.15	0	-87362	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3393	29.08	2.38	12	0.46	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.09	N	037270	500	323 억	1998188	N	N	1418	N	N
3	20230731	150437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5390	-10	5	-0.19	1427616120	266629	73.93	5420	5430	5260	7020	3780	5400	5354.32	3.15	0	-79233	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3419	29.29	2.40	12	0.42	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
4	20230731	140435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5350	-50	5	-0.93	1247195420	233053	64.62	5420	5430	5260	7020	3780	5400	5351.55	3.15	0	-61048	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3393	29.08	2.38	12	0.37	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
5	20230731	130438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5390	-10	5	-0.19	1126142550	210446	58.35	5420	5430	5260	7020	3780	5400	5351.22	3.15	0	-56282	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3419	29.29	2.40	12	0.33	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
6	20230731	120441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5410	10	2	0.19	1050763360	196410	54.46	5420	5430	5260	7020	3780	5400	5349.85	3.15	0	-54481	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3432	29.40	2.41	12	0.31	184.00	2248.00	7250	20230517	-25.38	3890	20221013	39.07	7250	-25.38	20230517	4550	18.90	20230102	7250	-25.38	20230517	3890	39.07	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
7	20230731	110441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5430	30	2	0.56	963410160	180232	49.97	5420	5430	5260	7020	3780	5400	5345.39	3.15	0	-50464	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3444	29.51	2.42	12	0.28	184.00	2248.00	7250	20230517	-25.10	3890	20221013	39.59	7250	-25.10	20230517	4550	19.34	20230102	7250	-25.10	20230517	3890	39.59	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
8	20230731	100441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5330	-70	5	-1.30	679051760	127436	35.33	5420	5430	5260	7020	3780	5400	5328.57	3.15	0	-45997	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3381	28.97	2.37	12	0.20	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
9	20230731	090434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5390	-10	5	-0.19	99979930	18490	5.13	5420	5430	5390	7020	3780	5400	5407.24	3.15	0	-20423	5580	5490	5310	5220	5040	5535	5265	323	1620	500	3990	10	1	63429410	3419	29.29	2.40	12	0.03	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	3.09	N	037270	500	323 억	1998188	N	N	23	N	N
10	20230728	160437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5400	220	2	4.25	1876050360	355702	84.26	5130	5400	5130	6730	3630	5180	5273.80	3.18	0	-15855	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3425	29.35	2.40	12	0.56	184.00	2248.00	7250	20230517	-25.52	3890	20221013	38.82	7250	-25.52	20230517	4550	18.68	20230102	7250	-25.52	20230517	3890	38.82	20221013	3.18	N	037270	500	323 억	2013949	N	N	23	N	N
11	20230728	150437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5300	120	2	2.32	1645309780	312805	74.10	5130	5350	5130	6730	3630	5180	5259.86	3.18	0	3056	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3362	28.80	2.36	12	0.49	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
12	20230728	140435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5310	130	2	2.51	1412984710	268669	63.64	5130	5350	5130	6730	3630	5180	5259.21	3.18	0	2563	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3368	28.86	2.36	12	0.42	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
13	20230728	130437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5270	90	2	1.74	1230450200	234148	55.46	5130	5350	5130	6730	3630	5180	5255.01	3.18	0	3771	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3343	28.64	2.34	12	0.37	184.00	2248.00	7250	20230517	-27.31	3890	20221013	35.48	7250	-27.31	20230517	4550	15.82	20230102	7250	-27.31	20230517	3890	35.48	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
14	20230728	120434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5310	130	2	2.51	1087732490	207209	49.08	5130	5350	5130	6730	3630	5180	5249.45	3.18	0	19266	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3368	28.86	2.36	12	0.33	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
15	20230728	110437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5270	90	2	1.74	943598990	180017	42.64	5130	5350	5130	6730	3630	5180	5241.73	3.18	0	9896	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3343	28.64	2.34	12	0.28	184.00	2248.00	7250	20230517	-27.31	3890	20221013	35.48	7250	-27.31	20230517	4550	15.82	20230102	7250	-27.31	20230517	3890	35.48	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
16	20230728	100434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5240	60	2	1.16	682861730	130645	30.95	5130	5350	5130	6730	3630	5180	5226.85	3.18	0	19206	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3324	28.48	2.33	12	0.21	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
17	20230728	090437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5240	60	2	1.16	175110260	33773	8.00	5130	5300	5130	6730	3630	5180	5184.92	3.18	0	6582	5380	5280	5140	5040	4900	5330	5090	323	1550	500	3830	10	1	63429410	3324	28.48	2.33	12	0.05	184.00	2248.00	7250	20230517	-27.72	3890	20221013	34.70	7250	-27.72	20230517	4550	15.16	20230102	7250	-27.72	20230517	3890	34.70	20221013	3.18	N	037270	500	323 억	2013949	N	N	0	N	N
18	20230727	160434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5180	180	2	3.60	2167535500	419343	42.97	5000	5240	5000	6500	3500	5000	5168.87	3.16	86904	2745	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3286	28.15	2.30	12	0.66	184.00	2248.00	7250	20230517	-28.55	3890	20221013	33.16	7250	-28.55	20230517	4550	13.85	20230102	7250	-28.55	20230517	3890	33.16	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
19	20230727	150435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5170	170	2	3.40	2001741820	387205	39.68	5000	5240	5000	6500	3500	5000	5169.72	3.16	86904	-4453	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3279	28.10	2.30	12	0.61	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
20	20230727	140431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5170	170	2	3.40	1786587710	345536	35.41	5000	5240	5000	6500	3500	5000	5170.48	3.16	86904	-13256	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3279	28.10	2.30	12	0.54	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
21	20230727	130433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5170	170	2	3.40	1687255370	326297	33.44	5000	5240	5000	6500	3500	5000	5170.92	3.16	86904	-15364	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3279	28.10	2.30	12	0.51	184.00	2248.00	7250	20230517	-28.69	3890	20221013	32.90	7250	-28.69	20230517	4550	13.63	20230102	7250	-28.69	20230517	3890	32.90	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
22	20230727	120435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5160	160	2	3.20	1400360090	270873	27.76	5000	5240	5000	6500	3500	5000	5169.80	3.16	86904	19451	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3273	28.04	2.30	12	0.43	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
23	20230727	110433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5210	210	2	4.20	1190978910	230576	23.63	5000	5240	5000	6500	3500	5000	5165.23	3.16	86904	36011	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3305	28.32	2.32	12	0.36	184.00	2248.00	7250	20230517	-28.14	3890	20221013	33.93	7250	-28.14	20230517	4550	14.51	20230102	7250	-28.14	20230517	3890	33.93	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
24	20230727	100433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5150	150	2	3.00	817398390	158739	16.27	5000	5240	5000	6500	3500	5000	5149.32	3.16	86904	915	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3267	27.99	2.29	12	0.25	184.00	2248.00	7250	20230517	-28.97	3890	20221013	32.39	7250	-28.97	20230517	4550	13.19	20230102	7250	-28.97	20230517	3890	32.39	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
25	20230727	090433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5110	110	2	2.20	104767160	20624	2.11	5000	5120	5000	6500	3500	5000	5079.87	3.16	86904	5180	5503	5251	5098	4846	4693	5175	4770	323	1500	500	3700	10	1	63429410	3241	27.77	2.27	12	0.03	184.00	2248.00	7250	20230517	-29.52	3890	20221013	31.36	7250	-29.52	20230517	4550	12.31	20230102	7250	-29.52	20230517	3890	31.36	20221013	3.19	N	037270	500	323 억	2003308	N	N	70	N	N
26	20230726	160431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5000	-320	5	-6.02	4889082335	969396	90.61	5320	5350	4945	6910	3730	5320	5043.43	3.02	0	84466	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	10	1	63429410	3171	27.17	2.22	12	1.53	184.00	2248.00	7250	20230517	-31.03	3890	20221013	28.53	7250	-31.03	20230517	4550	9.89	20230102	7250	-31.03	20230517	3890	28.53	20221013	3.23	N	037270	500	323 억	1916404	N	N	70	N	N
27	20230726	150434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5020	-300	5	-5.64	4716629735	934900	87.39	5320	5350	4945	6910	3730	5320	5045.06	3.02	0	79468	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	10	1	63429410	3184	27.28	2.23	12	1.47	184.00	2248.00	7250	20230517	-30.76	3890	20221013	29.05	7250	-30.76	20230517	4550	10.33	20230102	7250	-30.76	20230517	3890	29.05	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
28	20230726	140433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4980	-340	5	-6.39	4437750355	879342	82.19	5320	5350	4945	6910	3730	5320	5046.67	3.02	0	75728	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	5	1	63429410	3159	27.07	2.22	12	1.39	184.00	2248.00	7250	20230517	-31.31	3890	20221013	28.02	7250	-31.31	20230517	4550	9.45	20230102	7250	-31.31	20230517	3890	28.02	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
29	20230726	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4975	-345	5	-6.48	3887343260	768907	71.87	5320	5350	4945	6910	3730	5320	5055.67	3.02	0	61292	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	5	1	63429410	3156	27.04	2.21	12	1.21	184.00	2248.00	7250	20230517	-31.38	3890	20221013	27.89	7250	-31.38	20230517	4550	9.34	20230102	7250	-31.38	20230517	3890	27.89	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
30	20230726	120432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-270	5	-5.08	3491618970	689835	64.48	5320	5350	4945	6910	3730	5320	5061.53	3.02	0	75375	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	10	1	63429410	3203	27.45	2.25	12	1.09	184.00	2248.00	7250	20230517	-30.34	3890	20221013	29.82	7250	-30.34	20230517	4550	10.99	20230102	7250	-30.34	20230517	3890	29.82	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
31	20230726	110430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-270	5	-5.08	3044616060	600811	56.16	5320	5350	4945	6910	3730	5320	5067.51	3.02	0	40196	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	10	1	63429410	3203	27.45	2.25	12	0.95	184.00	2248.00	7250	20230517	-30.34	3890	20221013	29.82	7250	-30.34	20230517	4550	10.99	20230102	7250	-30.34	20230517	3890	29.82	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
32	20230726	100434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4985	-335	5	-6.30	2113048170	414624	38.76	5320	5350	4945	6910	3730	5320	5096.30	3.02	0	2022	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	5	1	63429410	3162	27.09	2.22	12	0.65	184.00	2248.00	7250	20230517	-31.24	3890	20221013	28.15	7250	-31.24	20230517	4550	9.56	20230102	7250	-31.24	20230517	3890	28.15	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
33	20230726	090429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5160	-160	5	-3.01	202072860	38894	3.64	5320	5350	5150	6910	3730	5320	5195.48	3.02	0	-9979	5713	5516	5373	5176	5033	5615	5275	323	1590	500	3930	10	1	63429410	3273	28.04	2.30	12	0.06	184.00	2248.00	7250	20230517	-28.83	3890	20221013	32.65	7250	-28.83	20230517	4550	13.41	20230102	7250	-28.83	20230517	3890	32.65	20221013	3.23	N	037270	500	323 억	1916404	N	N	12961	N	N
34	20230725	160428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5320	30	2	0.57	5754799850	1061886	270.71	5230	5570	5230	6870	3710	5290	5419.94	3.07	0	-26759	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3374	28.91	2.37	12	1.67	184.00	2248.00	7250	20230517	-26.62	3890	20221013	36.76	7250	-26.62	20230517	4550	16.92	20230102	7250	-26.62	20230517	3890	36.76	20221013	3.24	N	037270	500	323 억	1950169	N	N	12961	N	N
35	20230725	150425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5300	10	2	0.19	5469478450	1008088	257.00	5230	5570	5230	6870	3710	5290	5425.60	3.07	0	-24534	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3362	28.80	2.36	12	1.59	184.00	2248.00	7250	20230517	-26.90	3890	20221013	36.25	7250	-26.90	20230517	4550	16.48	20230102	7250	-26.90	20230517	3890	36.25	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
36	20230725	140426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5330	40	2	0.76	4971031910	914096	233.03	5230	5570	5230	6870	3710	5290	5438.19	3.07	0	-71547	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3381	28.97	2.37	12	1.44	184.00	2248.00	7250	20230517	-26.48	3890	20221013	37.02	7250	-26.48	20230517	4550	17.14	20230102	7250	-26.48	20230517	3890	37.02	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
37	20230725	130429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5370	80	2	1.51	4341430380	796024	202.93	5230	5570	5230	6870	3710	5290	5453.89	3.07	0	-73109	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3406	29.18	2.39	12	1.25	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
38	20230725	120429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5370	80	2	1.51	3924782670	718519	183.18	5230	5570	5230	6870	3710	5290	5462.32	3.07	0	-76059	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3406	29.18	2.39	12	1.13	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
39	20230725	110428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5460	170	2	3.21	3203143770	584937	149.12	5230	5570	5230	6870	3710	5290	5476.05	3.07	0	-57249	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3463	29.67	2.43	12	0.92	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
40	20230725	100426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5540	250	2	4.73	2147880460	393683	100.36	5230	5560	5230	6870	3710	5290	5455.86	3.07	0	-32205	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3514	30.11	2.46	12	0.62	184.00	2248.00	7250	20230517	-23.59	3890	20221013	42.42	7250	-23.59	20230517	4550	21.76	20230102	7250	-23.59	20230517	3890	42.42	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
41	20230725	090427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5310	20	2	0.38	212077250	40071	10.22	5230	5350	5230	6870	3710	5290	5292.54	3.07	0	-1532	5443	5366	5303	5226	5163	5335	5195	323	1580	500	3910	10	1	63429410	3368	28.86	2.36	12	0.06	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.24	N	037270	500	323 억	1950169	N	N	144	N	N
42	20230724	160427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5290	-100	5	-1.86	2056532920	388815	72.70	5380	5380	5240	7000	3780	5390	5289.23	2.96	0	61428	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3355	28.75	2.35	12	0.61	184.00	2248.00	7250	20230517	-27.03	3890	20221013	35.99	7250	-27.03	20230517	4550	16.26	20230102	7250	-27.03	20230517	3890	35.99	20221013	3.21	N	037270	500	323 억	1879476	N	N	144	N	N
43	20230724	150424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5260	-130	5	-2.41	1938674080	366459	68.52	5380	5380	5240	7000	3780	5390	5290.29	2.96	0	60983	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3336	28.59	2.34	12	0.58	184.00	2248.00	7250	20230517	-27.45	3890	20221013	35.22	7250	-27.45	20230517	4550	15.60	20230102	7250	-27.45	20230517	3890	35.22	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
44	20230724	140424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5270	-120	5	-2.23	1679786520	317225	59.31	5380	5380	5250	7000	3780	5390	5295.25	2.96	0	47963	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3343	28.64	2.34	12	0.50	184.00	2248.00	7250	20230517	-27.31	3890	20221013	35.48	7250	-27.31	20230517	4550	15.82	20230102	7250	-27.31	20230517	3890	35.48	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
45	20230724	130425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5280	-110	5	-2.04	1480734070	279418	52.24	5380	5380	5250	7000	3780	5390	5299.35	2.96	0	44080	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3349	28.70	2.35	12	0.44	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
46	20230724	120425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5280	-110	5	-2.04	1316372370	248341	46.43	5380	5380	5250	7000	3780	5390	5300.66	2.96	0	33660	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3349	28.70	2.35	12	0.39	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
47	20230724	110428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5310	-80	5	-1.48	960635540	180946	33.83	5380	5380	5250	7000	3780	5390	5308.96	2.96	0	30582	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3368	28.86	2.36	12	0.29	184.00	2248.00	7250	20230517	-26.76	3890	20221013	36.50	7250	-26.76	20230517	4550	16.70	20230102	7250	-26.76	20230517	3890	36.50	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
48	20230724	100423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5280	-110	5	-2.04	806425080	151893	28.40	5380	5380	5250	7000	3780	5390	5309.17	2.96	0	24278	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3349	28.70	2.35	12	0.24	184.00	2248.00	7250	20230517	-27.17	3890	20221013	35.73	7250	-27.17	20230517	4550	16.04	20230102	7250	-27.17	20230517	3890	35.73	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
49	20230724	090426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5340	-50	5	-0.93	72952240	13609	2.54	5380	5380	5340	7000	3780	5390	5360.59	2.96	0	-933	5596	5492	5396	5292	5196	5445	5245	323	1610	500	3980	10	1	63429410	3387	29.02	2.38	12	0.02	184.00	2248.00	7250	20230517	-26.34	3890	20221013	37.28	7250	-26.34	20230517	4550	17.36	20230102	7250	-26.34	20230517	3890	37.28	20221013	3.21	N	037270	500	323 억	1879476	N	N	1	N	N
50	20230721	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5390	-120	5	-2.18	2801292910	522338	115.20	5500	5500	5300	7160	3860	5510	5362.83	2.84	0	80189	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3419	29.29	2.40	12	0.82	184.00	2248.00	7250	20230517	-25.66	3890	20221013	38.56	7250	-25.66	20230517	4550	18.46	20230102	7250	-25.66	20230517	3890	38.56	20221013	3.16	N	037270	500	323 억	1801002	N	N	1	N	N
51	20230721	150425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5370	-140	5	-2.54	2379491830	443361	97.78	5500	5500	5300	7160	3860	5510	5366.78	2.84	0	43364	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3406	29.18	2.39	12	0.70	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
52	20230721	140422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5350	-160	5	-2.90	2184321540	406970	89.75	5500	5500	5300	7160	3860	5510	5367.10	2.84	0	27716	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3393	29.08	2.38	12	0.64	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
53	20230721	130423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5370	-140	5	-2.54	1999211450	372407	82.13	5500	5500	5300	7160	3860	5510	5368.16	2.84	0	13678	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3406	29.18	2.39	12	0.59	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
54	20230721	120427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5370	-140	5	-2.54	1878740170	350019	77.19	5500	5500	5300	7160	3860	5510	5367.33	2.84	0	13564	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3406	29.18	2.39	12	0.55	184.00	2248.00	7250	20230517	-25.93	3890	20221013	38.05	7250	-25.93	20230517	4550	18.02	20230102	7250	-25.93	20230517	3890	38.05	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
55	20230721	110425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5350	-160	5	-2.90	1702155750	317160	69.95	5500	5500	5300	7160	3860	5510	5366.64	2.84	0	18049	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3393	29.08	2.38	12	0.50	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
56	20230721	100424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5350	-160	5	-2.90	864216770	159876	35.26	5500	5500	5350	7160	3860	5510	5405.21	2.84	0	-28651	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3393	29.08	2.38	12	0.25	184.00	2248.00	7250	20230517	-26.21	3890	20221013	37.53	7250	-26.21	20230517	4550	17.58	20230102	7250	-26.21	20230517	3890	37.53	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
57	20230721	090425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5460	-50	5	-0.91	46344100	8487	1.87	5500	5500	5430	7160	3860	5510	5457.47	2.84	0	-4708	5690	5600	5500	5410	5310	5645	5455	323	1650	500	4070	10	1	63429410	3463	29.67	2.43	12	0.01	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.16	N	037270	500	323 억	1801002	N	N	1174	N	N
58	20230720	160423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5510	50	2	0.92	2454253760	446113	95.49	5460	5590	5400	7090	3830	5460	5501.36	2.86	0	-16450	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3495	29.95	2.45	12	0.70	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	3.25	N	037270	500	323 억	1815769	N	N	1174	N	N
59	20230720	150421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5490	30	2	0.55	2186302790	397418	85.07	5460	5590	5400	7090	3830	5460	5501.27	2.86	0	528	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3482	29.84	2.44	12	0.63	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
60	20230720	140420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5520	60	2	1.10	1837890480	333984	71.49	5460	5590	5400	7090	3830	5460	5502.93	2.86	0	15175	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3501	30.00	2.46	12	0.53	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
61	20230720	130420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5550	90	2	1.65	1722915760	313166	67.03	5460	5590	5400	7090	3830	5460	5501.61	2.86	0	18506	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3520	30.16	2.47	12	0.49	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
62	20230720	120425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5520	60	2	1.10	1570421790	285616	61.14	5460	5590	5400	7090	3830	5460	5498.37	2.86	0	20401	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3501	30.00	2.46	12	0.45	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
63	20230720	110422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5540	80	2	1.47	1405666640	255752	54.74	5460	5590	5400	7090	3830	5460	5496.21	2.86	0	26784	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3514	30.11	2.46	12	0.40	184.00	2248.00	7250	20230517	-23.59	3890	20221013	42.42	7250	-23.59	20230517	4550	21.76	20230102	7250	-23.59	20230517	3890	42.42	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
64	20230720	100419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5510	50	2	0.92	878158340	160788	34.42	5460	5540	5400	7090	3830	5460	5461.59	2.86	0	15431	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3495	29.95	2.45	12	0.25	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
65	20230720	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5440	-20	5	-0.37	62603220	11513	2.46	5460	5480	5400	7090	3830	5460	5437.61	2.86	0	-2999	5673	5566	5493	5386	5313	5530	5350	323	1630	500	4040	10	1	63429410	3451	29.57	2.42	12	0.02	184.00	2248.00	7250	20230517	-24.97	3890	20221013	39.85	7250	-24.97	20230517	4550	19.56	20230102	7250	-24.97	20230517	3890	39.85	20221013	3.25	N	037270	500	323 억	1815769	N	N	6	N	N
66	20230719	160428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5460	-30	5	-0.55	2552865080	465335	74.23	5500	5600	5420	7130	3850	5490	5486.14	2.84	0	14553	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3463	29.67	2.43	12	0.73	184.00	2248.00	7250	20230517	-24.69	3890	20221013	40.36	7250	-24.69	20230517	4550	20.00	20230102	7250	-24.69	20230517	3890	40.36	20221013	3.26	N	037270	500	323 억	1800937	N	N	6	N	N
67	20230719	150425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5470	-20	5	-0.36	2094026740	381215	60.81	5500	5600	5420	7130	3850	5490	5493.03	2.84	0	-28975	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3470	29.73	2.43	12	0.60	184.00	2248.00	7250	20230517	-24.55	3890	20221013	40.62	7250	-24.55	20230517	4550	20.22	20230102	7250	-24.55	20230517	3890	40.62	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
68	20230719	140427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5480	-10	5	-0.18	1674102320	304167	48.52	5500	5600	5420	7130	3850	5490	5503.89	2.84	0	-32019	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3476	29.78	2.44	12	0.48	184.00	2248.00	7250	20230517	-24.41	3890	20221013	40.87	7250	-24.41	20230517	4550	20.44	20230102	7250	-24.41	20230517	3890	40.87	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
69	20230719	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5510	20	2	0.36	1440635440	261651	41.74	5500	5600	5420	7130	3850	5490	5505.94	2.84	0	-21548	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3495	29.95	2.45	12	0.41	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
70	20230719	120426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5490	0	3	0.00	1318656820	239445	38.20	5500	5600	5420	7130	3850	5490	5507.14	2.84	0	-26280	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3482	29.84	2.44	12	0.38	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
71	20230719	110426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5500	10	2	0.18	1112394490	201900	32.21	5500	5600	5420	7130	3850	5490	5509.63	2.84	0	-12998	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3489	29.89	2.45	12	0.32	184.00	2248.00	7250	20230517	-24.14	3890	20221013	41.39	7250	-24.14	20230517	4550	20.88	20230102	7250	-24.14	20230517	3890	41.39	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
72	20230719	100424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5550	60	2	1.09	699696880	127511	20.34	5500	5550	5420	7130	3850	5490	5487.35	2.84	0	-21928	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3520	30.16	2.47	12	0.20	184.00	2248.00	7250	20230517	-23.45	3890	20221013	42.67	7250	-23.45	20230517	4550	21.98	20230102	7250	-23.45	20230517	3890	42.67	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
73	20230719	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5510	20	2	0.36	171646960	31181	4.97	5500	5540	5460	7130	3850	5490	5504.86	2.84	0	-17307	5790	5640	5530	5380	5270	5585	5325	323	1640	500	4060	10	1	63429410	3495	29.95	2.45	12	0.05	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	3.26	N	037270	500	323 억	1800937	N	N	54	N	N
74	20230718	160423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5490	-150	5	-2.66	3444966550	621677	113.39	5640	5680	5420	7330	3950	5640	5541.45	2.82	0	7060	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3482	29.84	2.44	12	0.98	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	3.33	N	037270	500	323 억	1791639	N	N	54	N	N
75	20230718	150423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5520	-120	5	-2.13	3091058440	557278	101.65	5640	5680	5420	7330	3950	5640	5546.71	2.82	0	-7038	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3501	30.00	2.46	12	0.88	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
76	20230718	140421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5510	-130	5	-2.30	2847349680	513080	93.58	5640	5680	5420	7330	3950	5640	5549.52	2.82	0	-7110	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3495	29.95	2.45	12	0.81	184.00	2248.00	7250	20230517	-24.00	3890	20221013	41.65	7250	-24.00	20230517	4550	21.10	20230102	7250	-24.00	20230517	3890	41.65	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
77	20230718	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5490	-150	5	-2.66	1922846100	344585	62.85	5640	5680	5490	7330	3950	5640	5580.18	2.82	0	-17915	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3482	29.84	2.44	12	0.54	184.00	2248.00	7250	20230517	-24.28	3890	20221013	41.13	7250	-24.28	20230517	4550	20.66	20230102	7250	-24.28	20230517	3890	41.13	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
78	20230718	120424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5520	-120	5	-2.13	1523237110	272099	49.63	5640	5680	5510	7330	3950	5640	5598.10	2.82	0	-12043	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3501	30.00	2.46	12	0.43	184.00	2248.00	7250	20230517	-23.86	3890	20221013	41.90	7250	-23.86	20230517	4550	21.32	20230102	7250	-23.86	20230517	3890	41.90	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
79	20230718	110425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5590	-50	5	-0.89	1077681870	191666	34.96	5640	5680	5570	7330	3950	5640	5622.71	2.82	0	-16692	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3546	30.38	2.49	12	0.30	184.00	2248.00	7250	20230517	-22.90	3890	20221013	43.70	7250	-22.90	20230517	4550	22.86	20230102	7250	-22.90	20230517	3890	43.70	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
80	20230718	100420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5630	-10	5	-0.18	516013580	91322	16.66	5640	5680	5610	7330	3950	5640	5650.48	2.82	0	-5096	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3571	30.60	2.50	12	0.14	184.00	2248.00	7250	20230517	-22.34	3890	20221013	44.73	7250	-22.34	20230517	4550	23.74	20230102	7250	-22.34	20230517	3890	44.73	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
81	20230718	090421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5640	0	3	0.00	61350890	10870	1.98	5640	5670	5640	7330	3950	5640	5644.06	2.82	0	-1882	5813	5726	5653	5566	5493	5770	5610	323	1690	500	4170	10	1	63429410	3577	30.65	2.51	12	0.02	184.00	2248.00	7250	20230517	-22.21	3890	20221013	44.99	7250	-22.21	20230517	4550	23.96	20230102	7250	-22.21	20230517	3890	44.99	20221013	3.33	N	037270	500	323 억	1791639	N	N	306	N	N
82	20230717	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5640	30	2	0.53	3074799600	543002	43.29	5610	5740	5580	7290	3930	5610	5662.74	2.91	0	-56551	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3577	30.65	2.51	12	0.86	184.00	2248.00	7250	20230517	-22.21	3890	20221013	44.99	7250	-22.21	20230517	4550	23.96	20230102	7250	-22.21	20230517	3890	44.99	20221013	3.27	N	037270	500	323 억	1843473	N	N	306	N	N
83	20230717	150419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5620	10	2	0.18	2939200830	518896	41.37	5610	5740	5580	7290	3930	5610	5664.34	2.91	0	-49596	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3565	30.54	2.50	12	0.82	184.00	2248.00	7250	20230517	-22.48	3890	20221013	44.47	7250	-22.48	20230517	4550	23.52	20230102	7250	-22.48	20230517	3890	44.47	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
84	20230717	140421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5640	30	2	0.53	2676800760	472226	37.65	5610	5740	5580	7290	3930	5610	5668.48	2.91	0	-50727	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3577	30.65	2.51	12	0.74	184.00	2248.00	7250	20230517	-22.21	3890	20221013	44.99	7250	-22.21	20230517	4550	23.96	20230102	7250	-22.21	20230517	3890	44.99	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
85	20230717	130418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5650	40	2	0.71	2465799420	434729	34.66	5610	5740	5580	7290	3930	5610	5672.04	2.91	0	-49996	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3584	30.71	2.51	12	0.69	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
86	20230717	120422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5680	70	2	1.25	2277015350	401382	32.00	5610	5740	5580	7290	3930	5610	5672.94	2.91	0	-43223	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3603	30.87	2.53	12	0.63	184.00	2248.00	7250	20230517	-21.66	3890	20221013	46.02	7250	-21.66	20230517	4550	24.84	20230102	7250	-21.66	20230517	3890	46.02	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
87	20230717	110418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5690	80	2	1.43	1954494050	344636	27.48	5610	5740	5580	7290	3930	5610	5671.19	2.91	0	-29312	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3609	30.92	2.53	12	0.54	184.00	2248.00	7250	20230517	-21.52	3890	20221013	46.27	7250	-21.52	20230517	4550	25.05	20230102	7250	-21.52	20230517	3890	46.27	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
88	20230717	100419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5680	70	2	1.25	1280565100	226521	18.06	5610	5720	5580	7290	3930	5610	5653.19	2.91	0	-27564	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3603	30.87	2.53	12	0.36	184.00	2248.00	7250	20230517	-21.66	3890	20221013	46.02	7250	-21.66	20230517	4550	24.84	20230102	7250	-21.66	20230517	3890	46.02	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
89	20230717	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5600	-10	5	-0.18	289829120	51625	4.12	5610	5660	5590	7290	3930	5610	5614.12	2.91	0	-27985	5936	5772	5676	5512	5416	5725	5465	323	1680	500	4150	10	1	63429410	3552	30.43	2.49	12	0.08	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.27	N	037270	500	323 억	1843473	N	N	1377	N	N
90	20230714	160418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5610	-210	5	-3.61	7000630950	1242784	150.29	5800	5840	5580	7560	4080	5820	5633.03	2.71	0	103316	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3558	30.49	2.50	12	1.96	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	3.10	N	037270	500	323 억	1718729	N	N	1374	N	N
91	20230714	150419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5600	-220	5	-3.78	6609241590	1172943	141.84	5800	5840	5580	7560	4080	5820	5634.75	2.71	0	98187	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3552	30.43	2.49	12	1.85	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
92	20230714	140421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5600	-220	5	-3.78	5834721470	1034437	125.09	5800	5840	5580	7560	4080	5820	5640.48	2.71	0	99659	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3552	30.43	2.49	12	1.63	184.00	2248.00	7250	20230517	-22.76	3890	20221013	43.96	7250	-22.76	20230517	4550	23.08	20230102	7250	-22.76	20230517	3890	43.96	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
93	20230714	130416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5610	-210	5	-3.61	4583380960	810868	98.06	5800	5840	5590	7560	4080	5820	5652.44	2.71	0	41823	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3558	30.49	2.50	12	1.28	184.00	2248.00	7250	20230517	-22.62	3890	20221013	44.22	7250	-22.62	20230517	4550	23.30	20230102	7250	-22.62	20230517	3890	44.22	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
94	20230714	120417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5590	-230	5	-3.95	3885658560	686250	82.99	5800	5840	5590	7560	4080	5820	5662.16	2.71	0	20216	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3546	30.38	2.49	12	1.08	184.00	2248.00	7250	20230517	-22.90	3890	20221013	43.70	7250	-22.90	20230517	4550	22.86	20230102	7250	-22.90	20230517	3890	43.70	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
95	20230714	110419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5650	-170	5	-2.92	2979788460	524910	63.48	5800	5840	5590	7560	4080	5820	5676.76	2.71	0	-15540	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3584	30.71	2.51	12	0.83	184.00	2248.00	7250	20230517	-22.07	3890	20221013	45.24	7250	-22.07	20230517	4550	24.18	20230102	7250	-22.07	20230517	3890	45.24	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
96	20230714	100422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5660	-160	5	-2.75	2034862470	357309	43.21	5800	5840	5590	7560	4080	5820	5694.97	2.71	0	-12104	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3590	30.76	2.52	12	0.56	184.00	2248.00	7250	20230517	-21.93	3890	20221013	45.50	7250	-21.93	20230517	4550	24.40	20230102	7250	-21.93	20230517	3890	45.50	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
97	20230714	090419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5810	-10	5	-0.17	218633730	37719	4.56	5800	5840	5790	7560	4080	5820	5796.38	2.71	0	1754	6006	5912	5856	5762	5706	5885	5735	323	1740	500	4300	10	1	63429410	3685	31.58	2.58	12	0.06	184.00	2248.00	7250	20230517	-19.86	3890	20221013	49.36	7250	-19.86	20230517	4550	27.69	20230102	7250	-19.86	20230517	3890	49.36	20221013	3.10	N	037270	500	323 억	1718729	N	N	88	N	N
98	20230713	160418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5820	10	2	0.17	4764162770	813893	34.77	5860	5950	5800	7550	4070	5810	5853.60	2.84	0	-86278	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3692	31.63	2.59	12	1.28	184.00	2248.00	7250	20230517	-19.72	3890	20221013	49.61	7250	-19.72	20230517	4550	27.91	20230102	7250	-19.72	20230517	3890	49.61	20221013	3.07	N	037270	500	323 억	1804530	N	N	88	N	N
99	20230713	150414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5810	0	3	0.00	4554958680	777944	33.24	5860	5950	5800	7550	4070	5810	5855.12	2.84	0	-83908	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3685	31.58	2.58	12	1.23	184.00	2248.00	7250	20230517	-19.86	3890	20221013	49.36	7250	-19.86	20230517	4550	27.69	20230102	7250	-19.86	20230517	3890	49.36	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
100	20230713	140413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5850	40	2	0.69	3780452660	644851	27.55	5860	5950	5800	7550	4070	5810	5862.52	2.84	0	-58696	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3711	31.79	2.60	12	1.02	184.00	2248.00	7250	20230517	-19.31	3890	20221013	50.39	7250	-19.31	20230517	4550	28.57	20230102	7250	-19.31	20230517	3890	50.39	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
101	20230713	130416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5840	30	2	0.52	3214028110	548397	23.43	5860	5950	5800	7550	4070	5810	5860.77	2.84	0	-88603	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3704	31.74	2.60	12	0.86	184.00	2248.00	7250	20230517	-19.45	3890	20221013	50.13	7250	-19.45	20230517	4550	28.35	20230102	7250	-19.45	20230517	3890	50.13	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
102	20230713	120412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5840	30	2	0.52	2931749880	500111	21.37	5860	5950	5800	7550	4070	5810	5862.20	2.84	0	-74984	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3704	31.74	2.60	12	0.79	184.00	2248.00	7250	20230517	-19.45	3890	20221013	50.13	7250	-19.45	20230517	4550	28.35	20230102	7250	-19.45	20230517	3890	50.13	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
103	20230713	110416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5890	80	2	1.38	2608498800	445025	19.01	5860	5950	5800	7550	4070	5810	5861.47	2.84	0	-64161	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3736	32.01	2.62	12	0.70	184.00	2248.00	7250	20230517	-18.76	3890	20221013	51.41	7250	-18.76	20230517	4550	29.45	20230102	7250	-18.76	20230517	3890	51.41	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
104	20230713	100415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5850	40	2	0.69	2253421230	384398	16.42	5860	5950	5800	7550	4070	5810	5862.21	2.84	0	-55504	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3711	31.79	2.60	12	0.61	184.00	2248.00	7250	20230517	-19.31	3890	20221013	50.39	7250	-19.31	20230517	4550	28.57	20230102	7250	-19.31	20230517	3890	50.39	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
105	20230713	090340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5900	90	2	1.55	609013080	103259	4.41	5860	5950	5860	7550	4070	5810	5897.92	2.84	0	18763	6503	6156	5913	5566	5323	6035	5445	323	1740	500	4290	10	1	63429410	3742	32.07	2.62	12	0.16	184.00	2248.00	7250	20230517	-18.62	3890	20221013	51.67	7250	-18.62	20230517	4550	29.67	20230102	7250	-18.62	20230517	3890	51.67	20221013	3.07	N	037270	500	323 억	1804530	N	N	98	N	N
106	20230712	160412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5810	-400	5	-6.44	13500251330	2298999	248.35	6260	6260	5670	8070	4350	6210	5872.26	2.90	0	-45826	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3685	31.58	2.58	12	3.62	184.00	2248.00	7250	20230517	-19.86	3890	20221013	49.36	7250	-19.86	20230517	4550	27.69	20230102	7250	-19.86	20230517	3890	49.36	20221013	3.25	N	037270	500	323 억	1842378	N	N	98	N	N
107	20230712	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5800	-410	5	-6.60	13083017950	2227149	240.59	6260	6260	5670	8070	4350	6210	5874.33	2.90	0	-45288	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3679	31.52	2.58	12	3.51	184.00	2248.00	7250	20230517	-20.00	3890	20221013	49.10	7250	-20.00	20230517	4550	27.47	20230102	7250	-20.00	20230517	3890	49.10	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
108	20230712	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5800	-410	5	-6.60	11825945420	2009864	217.12	6260	6260	5670	8070	4350	6210	5883.95	2.90	0	-78061	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3679	31.52	2.58	12	3.17	184.00	2248.00	7250	20230517	-20.00	3890	20221013	49.10	7250	-20.00	20230517	4550	27.47	20230102	7250	-20.00	20230517	3890	49.10	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
109	20230712	130411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5780	-430	5	-6.92	10404259260	1764388	190.60	6260	6260	5670	8070	4350	6210	5896.81	2.90	0	-75656	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3666	31.41	2.57	12	2.78	184.00	2248.00	7250	20230517	-20.28	3890	20221013	48.59	7250	-20.28	20230517	4550	27.03	20230102	7250	-20.28	20230517	3890	48.59	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
110	20230712	120412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5810	-400	5	-6.44	9394166010	1590253	171.79	6260	6260	5670	8070	4350	6210	5907.34	2.90	0	-29863	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3685	31.58	2.58	12	2.51	184.00	2248.00	7250	20230517	-19.86	3890	20221013	49.36	7250	-19.86	20230517	4550	27.69	20230102	7250	-19.86	20230517	3890	49.36	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
111	20230712	110411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5800	-410	5	-6.60	5546458960	924083	99.82	6260	6260	5770	8070	4350	6210	6002.12	2.90	0	-54568	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3679	31.52	2.58	12	1.46	184.00	2248.00	7250	20230517	-20.00	3890	20221013	49.10	7250	-20.00	20230517	4550	27.47	20230102	7250	-20.00	20230517	3890	49.10	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
112	20230712	100413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	-30	5	-0.48	1224337440	198610	21.45	6260	6260	6110	8070	4350	6210	6164.53	2.90	0	-59424	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3920	33.59	2.75	12	0.31	184.00	2248.00	7250	20230517	-14.76	3890	20221013	58.87	7250	-14.76	20230517	4550	35.82	20230102	7250	-14.76	20230517	3890	58.87	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
113	20230712	090411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-80	5	-1.29	201226250	32391	3.50	6260	6260	6130	8070	4350	6210	6212.41	2.90	0	-17572	6476	6342	6186	6052	5896	6265	5975	323	1860	500	4590	10	1	63429410	3888	33.32	2.73	12	0.05	184.00	2248.00	7250	20230517	-15.45	3890	20221013	57.58	7250	-15.45	20230517	4550	34.73	20230102	7250	-15.45	20230517	3890	57.58	20221013	3.25	N	037270	500	323 억	1842378	N	N	427	N	N
114	20230711	160406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6210	70	2	1.14	5663507320	920521	44.51	6230	6320	6030	7980	4300	6140	6152.36	2.79	0	74525	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3939	33.75	2.76	12	1.45	184.00	2248.00	7250	20230517	-14.34	3890	20221013	59.64	7250	-14.34	20230517	4550	36.48	20230102	7250	-14.34	20230517	3890	59.64	20221013	3.29	N	037270	500	323 억	1770151	N	N	427	N	N
115	20230711	150406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	40	2	0.65	5106038350	830128	40.14	6230	6320	6030	7980	4300	6140	6150.90	2.79	0	48459	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3920	33.59	2.75	12	1.31	184.00	2248.00	7250	20230517	-14.76	3890	20221013	58.87	7250	-14.76	20230517	4550	35.82	20230102	7250	-14.76	20230517	3890	58.87	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
116	20230711	140405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6240	100	2	1.63	4750451700	772662	37.36	6230	6320	6030	7980	4300	6140	6148.16	2.79	0	52436	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3958	33.91	2.78	12	1.22	184.00	2248.00	7250	20230517	-13.93	3890	20221013	60.41	7250	-13.93	20230517	4550	37.14	20230102	7250	-13.93	20230517	3890	60.41	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
117	20230711	130358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	60	2	0.98	3827668030	625353	30.24	6230	6230	6030	7980	4300	6140	6120.81	2.79	0	24655	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3933	33.70	2.76	12	0.99	184.00	2248.00	7250	20230517	-14.48	3890	20221013	59.38	7250	-14.48	20230517	4550	36.26	20230102	7250	-14.48	20230517	3890	59.38	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
118	20230711	120408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6090	-50	5	-0.81	3197789090	523301	25.30	6230	6230	6030	7980	4300	6140	6110.80	2.79	0	-16370	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3863	33.10	2.71	12	0.83	184.00	2248.00	7250	20230517	-16.00	3890	20221013	56.56	7250	-16.00	20230517	4550	33.85	20230102	7250	-16.00	20230517	3890	56.56	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
119	20230711	110410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6050	-90	5	-1.47	2393210220	390635	18.89	6230	6230	6040	7980	4300	6140	6126.46	2.79	0	-53232	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3837	32.88	2.69	12	0.62	184.00	2248.00	7250	20230517	-16.55	3890	20221013	55.53	7250	-16.55	20230517	4550	32.97	20230102	7250	-16.55	20230517	3890	55.53	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
120	20230711	100408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-10	5	-0.16	1186533210	192573	9.31	6230	6230	6130	7980	4300	6140	6161.47	2.79	0	-31976	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3888	33.32	2.73	12	0.30	184.00	2248.00	7250	20230517	-15.45	3890	20221013	57.58	7250	-15.45	20230517	4550	34.73	20230102	7250	-15.45	20230517	3890	57.58	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
121	20230711	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	50	2	0.81	138991880	22514	1.09	6230	6230	6140	7980	4300	6140	6173.58	2.79	0	-12859	7226	6682	6396	5852	5566	6540	5710	323	1840	500	4540	10	1	63429410	3926	33.64	2.75	12	0.04	184.00	2248.00	7250	20230517	-14.62	3890	20221013	59.13	7250	-14.62	20230517	4550	36.04	20230102	7250	-14.62	20230517	3890	59.13	20221013	3.29	N	037270	500	323 억	1770151	N	N	0	N	N
122	20230710	160407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-450	5	-6.83	13335608950	2057379	419.90	6590	6940	6110	8560	4620	6590	6482.41	3.06	0	-179961	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3895	33.37	2.73	12	3.24	184.00	2248.00	7250	20230517	-15.31	3890	20221013	57.84	7250	-15.31	20230517	4550	34.95	20230102	7250	-15.31	20230517	3890	57.84	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
123	20230710	150404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	-390	5	-5.92	12615704010	1940489	396.04	6590	6940	6110	8560	4620	6590	6501.29	3.06	0	-180484	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3933	33.70	2.76	12	3.06	184.00	2248.00	7250	20230517	-14.48	3890	20221013	59.38	7250	-14.48	20230517	4550	36.26	20230102	7250	-14.48	20230517	3890	59.38	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
124	20230710	140403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6290	-300	5	-4.55	11806289160	1810251	369.46	6590	6940	6110	8560	4620	6590	6521.90	3.06	0	-127941	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3990	34.18	2.80	12	2.85	184.00	2248.00	7250	20230517	-13.24	3890	20221013	61.70	7250	-13.24	20230517	4550	38.24	20230102	7250	-13.24	20230517	3890	61.70	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
125	20230710	130400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6260	-330	5	-5.01	11316840810	1731936	353.48	6590	6940	6110	8560	4620	6590	6534.21	3.06	0	-104604	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3971	34.02	2.78	12	2.73	184.00	2248.00	7250	20230517	-13.66	3890	20221013	60.93	7250	-13.66	20230517	4550	37.58	20230102	7250	-13.66	20230517	3890	60.93	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
126	20230710	120406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6300	-290	5	-4.40	10300527770	1569531	320.33	6590	6940	6110	8560	4620	6590	6562.80	3.06	0	-129431	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3996	34.24	2.80	12	2.47	184.00	2248.00	7250	20230517	-13.10	3890	20221013	61.95	7250	-13.10	20230517	4550	38.46	20230102	7250	-13.10	20230517	3890	61.95	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
127	20230710	110407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6260	-330	5	-5.01	8560861010	1289334	263.14	6590	6940	6180	8560	4620	6590	6639.76	3.06	0	-87514	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	3971	34.02	2.78	12	2.03	184.00	2248.00	7250	20230517	-13.66	3890	20221013	60.93	7250	-13.66	20230517	4550	37.58	20230102	7250	-13.66	20230517	3890	60.93	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
128	20230710	100406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6520	-70	5	-1.06	5960252400	880563	179.72	6590	6940	6510	8560	4620	6590	6768.74	3.06	0	-5746	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	4136	35.43	2.90	12	1.39	184.00	2248.00	7250	20230517	-10.07	3890	20221013	67.61	7250	-10.07	20230517	4550	43.30	20230102	7250	-10.07	20230517	3890	67.61	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
129	20230710	090403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6750	160	2	2.43	234650890	35188	7.18	6590	6750	6580	8560	4620	6590	6669.06	3.06	0	-2409	6823	6706	6573	6456	6323	6765	6515	323	1970	500	4870	10	1	63429410	4281	36.68	3.00	12	0.06	184.00	2248.00	7250	20230517	-6.90	3890	20221013	73.52	7250	-6.90	20230517	4550	48.35	20230102	7250	-6.90	20230517	3890	73.52	20221013	3.28	N	037270	500	323 억	1942869	N	N	0	N	N
130	20230707	160400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6590	60	2	0.92	3150976830	478288	48.72	6520	6690	6440	8480	4580	6530	6588.03	3.02	0	49336	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4180	35.82	2.93	12	0.75	184.00	2248.00	7250	20230517	-9.10	3890	20221013	69.41	7250	-9.10	20230517	4550	44.84	20230102	7250	-9.10	20230517	3890	69.41	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
131	20230707	150403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6620	90	2	1.38	2946548640	447292	45.57	6520	6690	6440	8480	4580	6530	6587.53	3.02	0	44436	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4199	35.98	2.94	12	0.71	184.00	2248.00	7250	20230517	-8.69	3890	20221013	70.18	7250	-8.69	20230517	4550	45.49	20230102	7250	-8.69	20230517	3890	70.18	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
132	20230707	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6610	80	2	1.23	2576858460	391324	39.86	6520	6690	6440	8480	4580	6530	6584.97	3.02	0	55383	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4193	35.92	2.94	12	0.62	184.00	2248.00	7250	20230517	-8.83	3890	20221013	69.92	7250	-8.83	20230517	4550	45.27	20230102	7250	-8.83	20230517	3890	69.92	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
133	20230707	130406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6630	100	2	1.53	2239410730	340408	34.68	6520	6690	6440	8480	4580	6530	6578.61	3.02	0	50006	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4205	36.03	2.95	12	0.54	184.00	2248.00	7250	20230517	-8.55	3890	20221013	70.44	7250	-8.55	20230517	4550	45.71	20230102	7250	-8.55	20230517	3890	70.44	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
134	20230707	120406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6660	130	2	1.99	1581614610	241228	24.57	6520	6670	6440	8480	4580	6530	6556.51	3.02	0	7292	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4224	36.20	2.96	12	0.38	184.00	2248.00	7250	20230517	-8.14	3890	20221013	71.21	7250	-8.14	20230517	4550	46.37	20230102	7250	-8.14	20230517	3890	71.21	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
135	20230707	110406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6510	-20	5	-0.31	926248640	141942	14.46	6520	6600	6440	8480	4580	6530	6525.54	3.02	0	-26694	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4129	35.38	2.90	12	0.22	184.00	2248.00	7250	20230517	-10.21	3890	20221013	67.35	7250	-10.21	20230517	4550	43.08	20230102	7250	-10.21	20230517	3890	67.35	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
136	20230707	100404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6510	-20	5	-0.31	717969810	109971	11.20	6520	6600	6440	8480	4580	6530	6528.72	3.02	0	-14541	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4129	35.38	2.90	12	0.17	184.00	2248.00	7250	20230517	-10.21	3890	20221013	67.35	7250	-10.21	20230517	4550	43.08	20230102	7250	-10.21	20230517	3890	67.35	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
137	20230707	090403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6580	50	2	0.77	58048690	8873	0.90	6520	6580	6510	8480	4580	6530	6542.18	3.02	0	3218	7050	6790	6650	6390	6250	6720	6320	323	1950	500	4830	10	1	63429410	4174	35.76	2.93	12	0.01	184.00	2248.00	7250	20230517	-9.24	3890	20221013	69.15	7250	-9.24	20230517	4550	44.62	20230102	7250	-9.24	20230517	3890	69.15	20221013	3.28	N	037270	500	323 억	1914803	N	N	15	N	N
138	20230706	160403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6530	-260	5	-3.83	6516965960	970481	97.15	6810	6910	6510	8820	4760	6790	6715.40	3.19	0	-108260	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4142	35.49	2.90	12	1.53	184.00	2248.00	7250	20230517	-9.93	3890	20221013	67.87	7250	-9.93	20230517	4550	43.52	20230102	7250	-9.93	20230517	3890	67.87	20221013	3.24	N	037270	500	323 억	2021592	N	N	15	N	N
139	20230706	150404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6530	-260	5	-3.83	6270657070	932727	93.37	6810	6910	6520	8820	4760	6790	6722.93	3.19	0	-113078	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4142	35.49	2.90	12	1.47	184.00	2248.00	7250	20230517	-9.93	3890	20221013	67.87	7250	-9.93	20230517	4550	43.52	20230102	7250	-9.93	20230517	3890	67.87	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
140	20230706	140403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6590	-200	5	-2.95	5786753470	858894	85.98	6810	6910	6520	8820	4760	6790	6737.45	3.19	0	-121712	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4180	35.82	2.93	12	1.35	184.00	2248.00	7250	20230517	-9.10	3890	20221013	69.41	7250	-9.10	20230517	4550	44.84	20230102	7250	-9.10	20230517	3890	69.41	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
141	20230706	130401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6590	-200	5	-2.95	5118971110	757050	75.79	6810	6910	6580	8820	4760	6790	6761.73	3.19	0	-134535	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4180	35.82	2.93	12	1.19	184.00	2248.00	7250	20230517	-9.10	3890	20221013	69.41	7250	-9.10	20230517	4550	44.84	20230102	7250	-9.10	20230517	3890	69.41	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
142	20230706	120402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6660	-130	5	-1.91	4390973050	647115	64.78	6810	6910	6630	8820	4760	6790	6785.46	3.19	0	-92320	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4224	36.20	2.96	12	1.02	184.00	2248.00	7250	20230517	-8.14	3890	20221013	71.21	7250	-8.14	20230517	4550	46.37	20230102	7250	-8.14	20230517	3890	71.21	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
143	20230706	110405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6710	-80	5	-1.18	3652841200	536528	53.71	6810	6910	6690	8820	4760	6790	6808.30	3.19	0	-56602	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4256	36.47	2.98	12	0.85	184.00	2248.00	7250	20230517	-7.45	3890	20221013	72.49	7250	-7.45	20230517	4550	47.47	20230102	7250	-7.45	20230517	3890	72.49	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
144	20230706	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6810	20	2	0.29	2511296650	367417	36.78	6810	6910	6740	8820	4760	6790	6835.00	3.19	0	7192	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4320	37.01	3.03	12	0.58	184.00	2248.00	7250	20230517	-6.07	3890	20221013	75.06	7250	-6.07	20230517	4550	49.67	20230102	7250	-6.07	20230517	3890	75.06	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
145	20230706	090402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6830	40	2	0.59	184608520	27093	2.71	6810	6860	6790	8820	4760	6790	6813.88	3.19	0	-5384	7063	6926	6793	6656	6523	6860	6590	323	2030	500	5020	10	1	63429410	4332	37.12	3.04	12	0.04	184.00	2248.00	7250	20230517	-5.79	3890	20221013	75.58	7250	-5.79	20230517	4550	50.11	20230102	7250	-5.79	20230517	3890	75.58	20221013	3.24	N	037270	500	323 억	2021592	N	N	474	N	N
146	20230705	160400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6790	-10	5	-0.15	6706973160	987784	69.56	6840	6930	6660	8840	4760	6800	6789.92	3.20	0	-7868	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4307	36.90	3.02	12	1.56	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.17	N	037270	500	323 억	2029813	N	N	474	N	N
147	20230705	150400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6770	-30	5	-0.44	6278266020	924330	65.09	6840	6930	6660	8840	4760	6800	6792.23	3.20	0	-13050	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4294	36.79	3.01	12	1.46	184.00	2248.00	7250	20230517	-6.62	3890	20221013	74.04	7250	-6.62	20230517	4550	48.79	20230102	7250	-6.62	20230517	3890	74.04	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
148	20230705	140356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6790	-10	5	-0.15	5864699080	863300	60.79	6840	6930	6660	8840	4760	6800	6793.35	3.20	0	-19315	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4307	36.90	3.02	12	1.36	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
149	20230705	130356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6790	-10	5	-0.15	5610048470	825803	58.15	6840	6930	6660	8840	4760	6800	6793.45	3.20	0	-13134	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4307	36.90	3.02	12	1.30	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
150	20230705	120356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6800	0	3	0.00	5260016070	774263	54.52	6840	6930	6660	8840	4760	6800	6793.58	3.20	0	-24014	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4313	36.96	3.02	12	1.22	184.00	2248.00	7250	20230517	-6.21	3890	20221013	74.81	7250	-6.21	20230517	4550	49.45	20230102	7250	-6.21	20230517	3890	74.81	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
151	20230705	110359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6820	20	2	0.29	4676618560	688839	48.51	6840	6930	6660	8840	4760	6800	6789.13	3.20	0	-40793	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4326	37.07	3.03	12	1.09	184.00	2248.00	7250	20230517	-5.93	3890	20221013	75.32	7250	-5.93	20230517	4550	49.89	20230102	7250	-5.93	20230517	3890	75.32	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
152	20230705	100358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6840	40	2	0.59	3446449680	508266	35.79	6840	6930	6660	8840	4760	6800	6780.80	3.20	0	-51805	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4339	37.17	3.04	12	0.80	184.00	2248.00	7250	20230517	-5.66	3890	20221013	75.84	7250	-5.66	20230517	4550	50.33	20230102	7250	-5.66	20230517	3890	75.84	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
153	20230705	090357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6750	-50	5	-0.74	441927220	64945	4.57	6840	6840	6750	8840	4760	6800	6804.64	3.20	0	-35906	7053	6926	6713	6586	6373	6990	6650	323	2040	500	5030	10	1	63429410	4281	36.68	3.00	12	0.10	184.00	2248.00	7250	20230517	-6.90	3890	20221013	73.52	7250	-6.90	20230517	4550	48.35	20230102	7250	-6.90	20230517	3890	73.52	20221013	3.17	N	037270	500	323 억	2029813	N	N	0	N	N
154	20230704	160356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6800	230	2	3.50	9519091350	1411309	294.38	6630	6840	6500	8540	4600	6570	6744.67	2.89	0	200919	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4313	36.96	3.02	12	2.23	184.00	2248.00	7250	20230517	-6.21	3890	20221013	74.81	7250	-6.21	20230517	4550	49.45	20230102	7250	-6.21	20230517	3890	74.81	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
155	20230704	150352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6800	230	2	3.50	8759112910	1299440	271.04	6630	6840	6500	8540	4600	6570	6740.68	2.89	0	242542	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4313	36.96	3.02	12	2.05	184.00	2248.00	7250	20230517	-6.21	3890	20221013	74.81	7250	-6.21	20230517	4550	49.45	20230102	7250	-6.21	20230517	3890	74.81	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
156	20230704	140356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6770	200	2	3.04	7731032600	1147893	239.43	6630	6840	6500	8540	4600	6570	6734.98	2.89	0	213841	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4294	36.79	3.01	12	1.81	184.00	2248.00	7250	20230517	-6.62	3890	20221013	74.04	7250	-6.62	20230517	4550	48.79	20230102	7250	-6.62	20230517	3890	74.04	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
157	20230704	130351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6790	220	2	3.35	7269625150	1079782	225.22	6630	6840	6500	8540	4600	6570	6732.49	2.89	0	214660	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4307	36.90	3.02	12	1.70	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
158	20230704	120353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6730	160	2	2.44	6616707210	983232	205.09	6630	6840	6500	8540	4600	6570	6729.55	2.89	0	188019	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4269	36.58	2.99	12	1.55	184.00	2248.00	7250	20230517	-7.17	3890	20221013	73.01	7250	-7.17	20230517	4550	47.91	20230102	7250	-7.17	20230517	3890	73.01	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
159	20230704	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6790	220	2	3.35	4987549910	742982	154.97	6630	6840	6500	8540	4600	6570	6712.88	2.89	0	92697	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4307	36.90	3.02	12	1.17	184.00	2248.00	7250	20230517	-6.34	3890	20221013	74.55	7250	-6.34	20230517	4550	49.23	20230102	7250	-6.34	20230517	3890	74.55	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
160	20230704	100349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6610	40	2	0.61	1959666220	295512	61.64	6630	6740	6500	8540	4600	6570	6631.43	2.89	0	-20399	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4193	35.92	2.94	12	0.47	184.00	2248.00	7250	20230517	-8.83	3890	20221013	69.92	7250	-8.83	20230517	4550	45.27	20230102	7250	-8.83	20230517	3890	69.92	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
161	20230704	090350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6580	10	2	0.15	148726980	22522	4.70	6630	6630	6570	8540	4600	6570	6603.63	2.89	0	-4637	6703	6636	6503	6436	6303	6670	6470	323	1970	500	4860	10	1	63429410	4174	35.76	2.93	12	0.04	184.00	2248.00	7250	20230517	-9.24	3890	20221013	69.15	7250	-9.24	20230517	4550	44.62	20230102	7250	-9.24	20230517	3890	69.15	20221013	3.36	N	037270	500	323 억	1830012	N	N	0	N	N
162	20230703	160347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6570	200	2	3.14	3085555780	475919	65.67	6420	6570	6370	8280	4460	6370	6483.11	2.76	0	81866	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4167	35.71	2.92	12	0.75	184.00	2248.00	7250	20230517	-9.38	3890	20221013	68.89	7250	-9.38	20230517	4550	44.40	20230102	7250	-9.38	20230517	3890	68.89	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
163	20230703	150349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6560	190	2	2.98	2861419160	441776	60.96	6420	6570	6370	8280	4460	6370	6477.08	2.76	0	82917	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4161	35.65	2.92	12	0.70	184.00	2248.00	7250	20230517	-9.52	3890	20221013	68.64	7250	-9.52	20230517	4550	44.18	20230102	7250	-9.52	20230517	3890	68.64	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
164	20230703	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6470	100	2	1.57	2030677840	314591	43.41	6420	6520	6370	8280	4460	6370	6454.98	2.76	0	67811	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4104	35.16	2.88	12	0.50	184.00	2248.00	7250	20230517	-10.76	3890	20221013	66.32	7250	-10.76	20230517	4550	42.20	20230102	7250	-10.76	20230517	3890	66.32	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
165	20230703	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6460	90	2	1.41	1731352780	268129	37.00	6420	6520	6370	8280	4460	6370	6457.16	2.76	0	64141	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4098	35.11	2.87	12	0.42	184.00	2248.00	7250	20230517	-10.90	3890	20221013	66.07	7250	-10.90	20230517	4550	41.98	20230102	7250	-10.90	20230517	3890	66.07	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
166	20230703	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6510	140	2	2.20	1429029260	221502	30.57	6420	6520	6370	8280	4460	6370	6451.54	2.76	0	63527	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4129	35.38	2.90	12	0.35	184.00	2248.00	7250	20230517	-10.21	3890	20221013	67.35	7250	-10.21	20230517	4550	43.08	20230102	7250	-10.21	20230517	3890	67.35	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
167	20230703	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6500	130	2	2.04	1344127230	208424	28.76	6420	6520	6370	8280	4460	6370	6449.00	2.76	0	60972	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4123	35.33	2.89	12	0.33	184.00	2248.00	7250	20230517	-10.34	3890	20221013	67.10	7250	-10.34	20230517	4550	42.86	20230102	7250	-10.34	20230517	3890	67.10	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
168	20230703	100342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6510	140	2	2.20	918328350	142619	19.68	6420	6520	6370	8280	4460	6370	6439.03	2.76	0	33832	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4129	35.38	2.90	12	0.22	184.00	2248.00	7250	20230517	-10.21	3890	20221013	67.35	7250	-10.21	20230517	4550	43.08	20230102	7250	-10.21	20230517	3890	67.35	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N
169	20230703	090342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6410	40	2	0.63	70512510	10991	1.52	6420	6430	6390	8280	4460	6370	6415.48	2.76	0	-2966	6676	6522	6396	6242	6116	6460	6180	323	1910	500	4710	10	1	63429410	4066	34.84	2.85	12	0.02	184.00	2248.00	7250	20230517	-11.59	3890	20221013	64.78	7250	-11.59	20230517	4550	40.88	20230102	7250	-11.59	20230517	3890	64.78	20221013	3.30	N	037270	500	323 억	1748377	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History