KissMeData/403550/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161226	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	20	2	0.15	254403940	19440	46.77	13160	13250	12800	17030	9170	13100	13086.48	0.28	0	2044	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4302	-22.01	1.73	12	0.06	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.30	N	403550	100	32 억	90411	N	N	10	N	N
3	20230731	151224	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	20	2	0.15	247009890	18876	45.41	13160	13250	12800	17030	9170	13100	13085.92	0.28	0	1805	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4302	-22.01	1.73	12	0.06	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
4	20230731	141231	60.00	KOSPI		서비스업	N	N	N	N	60	N	13040	-60	5	-0.46	201613550	15397	37.04	13160	13250	12800	17030	9170	13100	13094.34	0.28	0	-104	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4276	-21.88	1.72	12	0.05	-596.00	7565.00	29600	20220823	-55.95	11930	20230726	9.30	22800	-42.81	20230228	11930	9.30	20230726	29600	-55.95	20220823	11930	9.30	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
5	20230731	131234	60.00	KOSPI		서비스업	N	N	N	N	60	N	13030	-70	5	-0.53	187583020	14322	34.45	13160	13250	12800	17030	9170	13100	13097.54	0.28	0	-336	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4272	-21.86	1.72	12	0.04	-596.00	7565.00	29600	20220823	-55.98	11930	20230726	9.22	22800	-42.85	20230228	11930	9.22	20230726	29600	-55.98	20220823	11930	9.22	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
6	20230731	121241	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	20	2	0.15	144547320	11030	26.53	13160	13250	12800	17030	9170	13100	13104.92	0.28	0	-388	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4302	-22.01	1.73	12	0.03	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
7	20230731	111244	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	120	2	0.92	113157860	8644	20.79	13160	13250	12800	17030	9170	13100	13090.91	0.28	0	752	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4335	-22.18	1.75	12	0.03	-596.00	7565.00	29600	20220823	-55.34	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	29600	-55.34	20220823	11930	10.81	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
8	20230731	101240	60.00	KOSPI		서비스업	N	N	N	N	60	N	13110	10	2	0.08	78606970	6018	14.48	13160	13160	12800	17030	9170	13100	13061.98	0.28	0	701	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4299	-22.00	1.73	12	0.02	-596.00	7565.00	29600	20220823	-55.71	11930	20230726	9.89	22800	-42.50	20230228	11930	9.89	20230726	29600	-55.71	20220823	11930	9.89	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
9	20230731	091228	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	20	2	0.15	11972590	921	2.22	13160	13160	12800	17030	9170	13100	12999.55	0.28	0	-46	13826	13462	12986	12622	12146	13645	12805	33	3930	100	9430	10	1	32788277	4302	-22.01	1.73	12	0.00	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.30	N	403550	100	32 억	90411	N	N	0	N	N
10	20230728	161231	60.00	KOSPI		서비스업	N	N	N	N	60	N	13100	320	2	2.50	539435240	41569	74.95	12510	13350	12510	16610	8950	12780	12976.88	0.24	0	10104	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4295	-21.98	1.73	12	0.13	-596.00	7565.00	29600	20220823	-55.74	11930	20230726	9.81	22800	-42.54	20230228	11930	9.81	20230726	29600	-55.74	20220823	11930	9.81	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
11	20230728	151226	60.00	KOSPI		서비스업	N	N	N	N	60	N	13220	440	2	3.44	459824720	35513	64.03	12510	13350	12510	16610	8950	12780	12948.09	0.24	0	8453	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4335	-22.18	1.75	12	0.11	-596.00	7565.00	29600	20220823	-55.34	11930	20230726	10.81	22800	-42.02	20230228	11930	10.81	20230726	29600	-55.34	20220823	11930	10.81	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
12	20230728	141225	60.00	KOSPI		서비스업	N	N	N	N	60	N	13170	390	2	3.05	448267920	34638	62.46	12510	13350	12510	16610	8950	12780	12941.53	0.24	0	8267	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4318	-22.10	1.74	12	0.11	-596.00	7565.00	29600	20220823	-55.51	11930	20230726	10.39	22800	-42.24	20230228	11930	10.39	20230726	29600	-55.51	20220823	11930	10.39	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
13	20230728	131229	60.00	KOSPI		서비스업	N	N	N	N	60	N	13110	330	2	2.58	414008610	32037	57.77	12510	13350	12510	16610	8950	12780	12922.84	0.24	0	7352	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4299	-22.00	1.73	12	0.10	-596.00	7565.00	29600	20220823	-55.71	11930	20230726	9.89	22800	-42.50	20230228	11930	9.89	20230726	29600	-55.71	20220823	11930	9.89	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
14	20230728	121227	60.00	KOSPI		서비스업	N	N	N	N	60	N	13280	500	2	3.91	335300350	26084	47.03	12510	13350	12510	16610	8950	12780	12854.65	0.24	0	9678	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4354	-22.28	1.76	12	0.08	-596.00	7565.00	29600	20220823	-55.14	11930	20230726	11.32	22800	-41.75	20230228	11930	11.32	20230726	29600	-55.14	20220823	11930	11.32	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
15	20230728	111232	60.00	KOSPI		서비스업	N	N	N	N	60	N	13120	340	2	2.66	285674820	22342	40.29	12510	13140	12510	16610	8950	12780	12786.45	0.24	0	9250	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4302	-22.01	1.73	12	0.07	-596.00	7565.00	29600	20220823	-55.68	11930	20230726	9.97	22800	-42.46	20230228	11930	9.97	20230726	29600	-55.68	20220823	11930	9.97	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
16	20230728	101223	60.00	KOSPI		서비스업	N	N	N	N	60	N	12880	100	2	0.78	199718900	15728	28.36	12510	12880	12510	16610	8950	12780	12698.28	0.24	0	7355	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4223	-21.61	1.70	12	0.05	-596.00	7565.00	29600	20220823	-56.49	11930	20230726	7.96	22800	-43.51	20230228	11930	7.96	20230726	29600	-56.49	20220823	11930	7.96	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
17	20230728	091233	60.00	KOSPI		서비스업	N	N	N	N	60	N	12780	0	3	0.00	96541810	7668	13.83	12510	12850	12510	16610	8950	12780	12590.12	0.24	0	2867	13213	12996	12613	12396	12013	13105	12505	33	3830	100	9200	10	1	32788277	4190	-21.44	1.69	12	0.02	-596.00	7565.00	29600	20220823	-56.82	11930	20230726	7.12	22800	-43.95	20230228	11930	7.12	20230726	29600	-56.82	20220823	11930	7.12	20230726	0.33	N	403550	100	32 억	79921	N	N	1	N	N
18	20230727	161223	60.00	KOSPI		서비스업	N	N	N	N	60	N	12780	560	2	4.58	697329410	55275	44.28	12230	12830	12230	15880	8560	12220	12615.59	0.15	14870	31549	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4190	-21.44	1.69	12	0.17	-596.00	7565.00	29600	20220823	-56.82	11930	20230726	7.12	22800	-43.95	20230228	11930	7.12	20230726	29600	-56.82	20220823	11930	7.12	20230726	0.34	N	403550	100	32 억	47999	N	N	1	N	N
19	20230727	151224	60.00	KOSPI		서비스업	N	N	N	N	60	N	12730	510	2	4.17	663153990	52599	42.13	12230	12830	12230	15880	8560	12220	12607.73	0.15	14870	30014	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4174	-21.36	1.68	12	0.16	-596.00	7565.00	29600	20220823	-56.99	11930	20230726	6.71	22800	-44.17	20230228	11930	6.71	20230726	29600	-56.99	20220823	11930	6.71	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
20	20230727	141219	60.00	KOSPI		서비스업	N	N	N	N	60	N	12730	510	2	4.17	574662620	45664	36.58	12230	12800	12230	15880	8560	12220	12584.59	0.15	14870	26064	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4174	-21.36	1.68	12	0.14	-596.00	7565.00	29600	20220823	-56.99	11930	20230726	6.71	22800	-44.17	20230228	11930	6.71	20230726	29600	-56.99	20220823	11930	6.71	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
21	20230727	131216	60.00	KOSPI		서비스업	N	N	N	N	60	N	12570	350	2	2.86	501170180	39846	31.92	12230	12800	12230	15880	8560	12220	12577.68	0.15	14870	21369	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4121	-21.09	1.66	12	0.12	-596.00	7565.00	29600	20220823	-57.53	11930	20230726	5.36	22800	-44.87	20230228	11930	5.36	20230726	29600	-57.53	20220823	11930	5.36	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
22	20230727	121220	60.00	KOSPI		서비스업	N	N	N	N	60	N	12460	240	2	1.96	459288090	36499	29.24	12230	12800	12230	15880	8560	12220	12583.58	0.15	14870	19303	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4085	-20.91	1.65	12	0.11	-596.00	7565.00	29600	20220823	-57.91	11930	20230726	4.44	22800	-45.35	20230228	11930	4.44	20230726	29600	-57.91	20220823	11930	4.44	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
23	20230727	111222	60.00	KOSPI		서비스업	N	N	N	N	60	N	12530	310	2	2.54	370424770	29381	23.53	12230	12800	12230	15880	8560	12220	12607.63	0.15	14870	15888	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4108	-21.02	1.66	12	0.09	-596.00	7565.00	29600	20220823	-57.67	11930	20230726	5.03	22800	-45.04	20230228	11930	5.03	20230726	29600	-57.67	20220823	11930	5.03	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
24	20230727	101218	60.00	KOSPI		서비스업	N	N	N	N	60	N	12690	470	2	3.85	158807710	12629	10.12	12230	12750	12230	15880	8560	12220	12574.84	0.15	14870	7132	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4161	-21.29	1.68	12	0.04	-596.00	7565.00	29600	20220823	-57.13	11930	20230726	6.37	22800	-44.34	20230228	11930	6.37	20230726	29600	-57.13	20220823	11930	6.37	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
25	20230727	091217	60.00	KOSPI		서비스업	N	N	N	N	60	N	12410	190	2	1.55	20593270	1651	1.32	12230	12570	12230	15880	8560	12220	12473.21	0.15	14870	243	13146	12682	12306	11842	11466	12495	11655	33	3660	100	8790	10	1	32788277	4069	-20.82	1.64	12	0.01	-596.00	7565.00	29600	20220823	-58.07	11930	20230726	4.02	22800	-45.57	20230228	11930	4.02	20230726	29600	-58.07	20220823	11930	4.02	20230726	0.34	N	403550	100	32 억	47999	N	N	4	N	N
26	20230726	161215	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12220	-550	5	-4.31	1514415400	124762	146.70	12770	12770	11930	16600	8940	12770	12138.42	0.10	0	15035	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	4007	-20.50	1.62	12	0.38	-596.00	7565.00	29600	20220823	-58.72	11930	20230726	2.43	22800	-46.40	20230228	11930	2.43	20230726	29600	-58.72	20220823	11930	2.43	20230726	0.36	N	403550	100	32 억	33129	N	N	4	N	N
27	20230726	151221	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12100	-670	5	-5.25	1470364970	121126	142.43	12770	12770	11930	16600	8940	12770	12139.14	0.10	0	12600	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	3967	-20.30	1.60	12	0.37	-596.00	7565.00	29600	20220823	-59.12	11930	20230726	1.42	22800	-46.93	20230228	11930	1.42	20230726	29600	-59.12	20220823	11930	1.42	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
28	20230726	141212	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12070	-700	5	-5.48	1383482610	113951	133.99	12770	12770	11930	16600	8940	12770	12141.03	0.10	0	8443	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	3958	-20.25	1.60	12	0.35	-596.00	7565.00	29600	20220823	-59.22	11930	20230726	1.17	22800	-47.06	20230228	11930	1.17	20230726	29600	-59.22	20220823	11930	1.17	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
29	20230726	131207	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11940	-830	5	-6.50	1248092590	102694	120.75	12770	12770	11930	16600	8940	12770	12153.51	0.10	0	5577	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	3915	-20.03	1.58	12	0.31	-596.00	7565.00	29600	20220823	-59.66	11930	20230726	0.08	22800	-47.63	20230228	11930	0.08	20230726	29600	-59.66	20220823	11930	0.08	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
30	20230726	121213	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12010	-760	5	-5.95	1065829060	87529	102.92	12770	12770	11940	16600	8940	12770	12176.87	0.10	0	10837	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	3938	-20.15	1.59	12	0.27	-596.00	7565.00	29600	20220823	-59.43	11940	20230726	0.59	22800	-47.32	20230228	11940	0.59	20230726	29600	-59.43	20220823	11940	0.59	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
31	20230726	111207	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12130	-640	5	-5.01	679990490	55393	65.13	12770	12770	12000	16600	8940	12770	12275.75	0.10	0	-3310	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	3977	-20.35	1.60	12	0.17	-596.00	7565.00	29600	20220823	-59.02	12000	20230726	1.08	22800	-46.80	20230228	12000	1.08	20230726	29600	-59.02	20220823	12000	1.08	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
32	20230726	101215	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12280	-490	5	-3.84	384178050	30966	36.41	12770	12770	12150	16600	8940	12770	12406.45	0.10	0	-3021	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	4026	-20.60	1.62	12	0.09	-596.00	7565.00	29600	20220823	-58.51	12150	20230726	1.07	22800	-46.14	20230228	12150	1.07	20230726	29600	-58.51	20220823	12150	1.07	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
33	20230726	091210	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12400	-370	5	-2.90	87391160	6985	8.21	12770	12770	12390	16600	8940	12770	12511.26	0.10	0	-2068	13763	13266	12953	12456	12143	13110	12300	33	3830	100	9190	10	1	32788277	4066	-20.81	1.64	12	0.02	-596.00	7565.00	29600	20220823	-58.11	12390	20230726	0.08	22800	-45.61	20230228	12390	0.08	20230726	29600	-58.11	20220823	12390	0.08	20230726	0.36	N	403550	100	32 억	33129	N	N	0	N	N
34	20230725	161206	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12770	-500	5	-3.77	1091042690	84996	152.33	13270	13450	12640	17250	9290	13270	12836.38	0.08	0	5289	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4187	-21.43	1.69	12	0.26	-596.00	7565.00	29600	20220823	-56.86	12640	20230725	1.03	22800	-43.99	20230228	12640	1.03	20230725	29600	-56.86	20220823	12640	1.03	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
35	20230725	151153	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12720	-550	5	-4.14	1073024560	83584	149.79	13270	13450	12640	17250	9290	13270	12837.68	0.08	0	4805	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4171	-21.34	1.68	12	0.25	-596.00	7565.00	29600	20220823	-57.03	12640	20230725	0.63	22800	-44.21	20230228	12640	0.63	20230725	29600	-57.03	20220823	12640	0.63	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
36	20230725	141151	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12670	-600	5	-4.52	940030990	73081	130.97	13270	13450	12640	17250	9290	13270	12862.86	0.08	0	1905	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4154	-21.26	1.67	12	0.22	-596.00	7565.00	29600	20220823	-57.20	12640	20230725	0.24	22800	-44.43	20230228	12640	0.24	20230725	29600	-57.20	20220823	12640	0.24	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
37	20230725	131203	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12820	-450	5	-3.39	818156840	63496	113.79	13270	13450	12650	17250	9290	13270	12885.17	0.08	0	-244	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4203	-21.51	1.69	12	0.19	-596.00	7565.00	29600	20220823	-56.69	12650	20230725	1.34	22800	-43.77	20230228	12650	1.34	20230725	29600	-56.69	20220823	12650	1.34	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
38	20230725	121202	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12820	-450	5	-3.39	711627340	55226	98.97	13270	13450	12650	17250	9290	13270	12885.73	0.08	0	-2580	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4203	-21.51	1.69	12	0.17	-596.00	7565.00	29600	20220823	-56.69	12650	20230725	1.34	22800	-43.77	20230228	12650	1.34	20230725	29600	-56.69	20220823	12650	1.34	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
39	20230725	111200	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12840	-430	5	-3.24	611589480	47397	84.94	13270	13450	12650	17250	9290	13270	12903.55	0.08	0	-2428	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4210	-21.54	1.70	12	0.14	-596.00	7565.00	29600	20220823	-56.62	12650	20230725	1.50	22800	-43.68	20230228	12650	1.50	20230725	29600	-56.62	20220823	12650	1.50	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
40	20230725	101200	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	12870	-400	5	-3.01	435020710	33530	60.09	13270	13450	12710	17250	9290	13270	12974.07	0.08	0	-933	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4220	-21.59	1.70	12	0.10	-596.00	7565.00	29600	20220823	-56.52	12710	20230725	1.26	22800	-43.55	20230228	12710	1.26	20230725	29600	-56.52	20220823	12710	1.26	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
41	20230725	091157	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13080	-190	5	-1.43	44730230	3403	6.10	13270	13270	13080	17250	9290	13270	13144.35	0.08	0	-1178	14170	13720	13480	13030	12790	13600	12910	33	3980	100	9550	10	1	32788277	4289	-21.95	1.73	12	0.01	-596.00	7565.00	29600	20220823	-55.81	13080	20230725	0.00	22800	-42.63	20230228	13080	0.00	20230725	29600	-55.81	20220823	13080	0.00	20230725	0.35	N	403550	100	32 억	26357	N	N	0	N	N
42	20230724	161158	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13270	-660	5	-4.74	747061080	55549	176.27	13930	13930	13240	18100	9760	13930	13448.70	0.10	0	-3986	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4351	-22.27	1.75	12	0.17	-596.00	7565.00	29600	20220823	-55.17	13240	20230724	0.23	22800	-41.80	20230228	13240	0.23	20230724	29600	-55.17	20220823	13240	0.23	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
43	20230724	151154	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13300	-630	5	-4.52	720589360	53554	169.94	13930	13930	13240	18100	9760	13930	13455.38	0.10	0	-4286	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4361	-22.32	1.76	12	0.16	-596.00	7565.00	29600	20220823	-55.07	13240	20230724	0.45	22800	-41.67	20230228	13240	0.45	20230724	29600	-55.07	20220823	13240	0.45	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
44	20230724	141153	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13330	-600	5	-4.31	659174260	48945	155.31	13930	13930	13240	18100	9760	13930	13467.65	0.10	0	-4670	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4371	-22.37	1.76	12	0.15	-596.00	7565.00	29600	20220823	-54.97	13240	20230724	0.68	22800	-41.54	20230228	13240	0.68	20230724	29600	-54.97	20220823	13240	0.68	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
45	20230724	131153	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13310	-620	5	-4.45	572367710	42411	134.58	13930	13930	13290	18100	9760	13930	13495.74	0.10	0	-4986	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4364	-22.33	1.76	12	0.13	-596.00	7565.00	29600	20220823	-55.03	13290	20230724	0.15	22800	-41.62	20230228	13290	0.15	20230724	29600	-55.03	20220823	13290	0.15	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
46	20230724	121155	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13410	-520	5	-3.73	428601860	31651	100.43	13930	13930	13400	18100	9760	13930	13541.50	0.10	0	-5612	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4397	-22.50	1.77	12	0.10	-596.00	7565.00	29600	20220823	-54.70	13400	20230724	0.07	22800	-41.18	20230228	13400	0.07	20230724	29600	-54.70	20220823	13400	0.07	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
47	20230724	111159	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13500	-430	5	-3.09	336097470	24764	78.58	13930	13930	13430	18100	9760	13930	13572.02	0.10	0	-3161	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4426	-22.65	1.78	12	0.08	-596.00	7565.00	29600	20220823	-54.39	13430	20230724	0.52	22800	-40.79	20230228	13430	0.52	20230724	29600	-54.39	20220823	13430	0.52	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
48	20230724	101147	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13530	-400	5	-2.87	259673340	19098	60.60	13930	13930	13500	18100	9760	13930	13596.89	0.10	0	-3227	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4436	-22.70	1.79	12	0.06	-596.00	7565.00	29600	20220823	-54.29	13500	20230724	0.22	22800	-40.66	20230228	13500	0.22	20230724	29600	-54.29	20220823	13500	0.22	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
49	20230724	091156	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13600	-330	5	-2.37	76013090	5540	17.58	13930	13930	13600	18100	9760	13930	13720.77	0.10	0	-3630	14150	14040	13950	13840	13750	13995	13795	33	4170	100	10020	10	1	32788277	4459	-22.82	1.80	12	0.02	-596.00	7565.00	29600	20220823	-54.05	13600	20230724	0.00	22800	-40.35	20230228	13600	0.00	20230724	29600	-54.05	20220823	13600	0.00	20230724	0.36	N	403550	100	32 억	31977	N	N	0	N	N
50	20230721	161143	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13930	-130	5	-0.92	437012030	31357	97.01	14060	14060	13860	18270	9850	14060	13936.67	0.10	0	748	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4567	-23.37	1.84	12	0.10	-596.00	7565.00	29600	20220823	-52.94	13860	20230721	0.51	22800	-38.90	20230228	13860	0.51	20230721	29600	-52.94	20220823	13860	0.51	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
51	20230721	151145	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13880	-180	5	-1.28	410865550	29477	91.19	14060	14060	13860	18270	9850	14060	13938.51	0.10	0	232	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4551	-23.29	1.83	12	0.09	-596.00	7565.00	29600	20220823	-53.11	13860	20230721	0.14	22800	-39.12	20230228	13860	0.14	20230721	29600	-53.11	20220823	13860	0.14	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
52	20230721	141140	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13950	-110	5	-0.78	285979980	20483	63.37	14060	14060	13860	18270	9850	14060	13961.82	0.10	0	-102	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4574	-23.41	1.84	12	0.06	-596.00	7565.00	29600	20220823	-52.87	13860	20230721	0.65	22800	-38.82	20230228	13860	0.65	20230721	29600	-52.87	20220823	13860	0.65	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
53	20230721	131144	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13980	-80	5	-0.57	246705830	17670	54.66	14060	14060	13860	18270	9850	14060	13961.85	0.10	0	272	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4584	-23.46	1.85	12	0.05	-596.00	7565.00	29600	20220823	-52.77	13860	20230721	0.87	22800	-38.68	20230228	13860	0.87	20230721	29600	-52.77	20220823	13860	0.87	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
54	20230721	121158	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14020	-40	5	-0.28	207189810	14848	45.93	14060	14060	13860	18270	9850	14060	13954.06	0.10	0	589	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4597	-23.52	1.85	12	0.05	-596.00	7565.00	29600	20220823	-52.64	13860	20230721	1.15	22800	-38.51	20230228	13860	1.15	20230721	29600	-52.64	20220823	13860	1.15	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
55	20230721	111156	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14020	-40	5	-0.28	183078330	13128	40.61	14060	14060	13860	18270	9850	14060	13945.64	0.10	0	326	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4597	-23.52	1.85	12	0.04	-596.00	7565.00	29600	20220823	-52.64	13860	20230721	1.15	22800	-38.51	20230228	13860	1.15	20230721	29600	-52.64	20220823	13860	1.15	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
56	20230721	101155	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13960	-100	5	-0.71	88210810	6338	19.61	14060	14060	13860	18270	9850	14060	13917.77	0.10	0	-377	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4577	-23.42	1.85	12	0.02	-596.00	7565.00	29600	20220823	-52.84	13860	20230721	0.72	22800	-38.77	20230228	13860	0.72	20230721	29600	-52.84	20220823	13860	0.72	20230721	0.34	N	403550	100	32 억	31268	N	N	8	N	N
57	20230721	091151	60.00	KOSPI		서비스업	N	N	N	N	60	N	13960	-100	5	-0.71	13180030	941	2.91	14060	14060	13940	18270	9850	14060	14006.41	0.10	0	-387	14246	14152	14016	13922	13786	14200	13970	33	4210	100	10120	10	1	32788277	4577	-23.42	1.85	12	0.00	-596.00	7565.00	29600	20220823	-52.84	13860	20230719	0.72	22800	-38.77	20230228	13860	0.72	20230719	29600	-52.84	20220823	13860	0.72	20230719	0.34	N	403550	100	32 억	31268	N	N	8	N	N
58	20230720	161139	60.00	KOSPI		서비스업	N	N	N	N	60	N	14060	60	2	0.43	452285590	32282	85.82	14000	14110	13880	18200	9800	14000	14010.43	0.05	0	13088	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4610	-23.59	1.86	12	0.10	-596.00	7565.00	29600	20220823	-52.50	13860	20230719	1.44	22800	-38.33	20230228	13860	1.44	20230719	29600	-52.50	20220823	13860	1.44	20230719	0.34	N	403550	100	32 억	17782	N	N	8	N	N
59	20230720	151138	60.00	KOSPI		서비스업	N	N	N	N	60	N	14070	70	2	0.50	432683900	30887	82.11	14000	14110	13880	18200	9800	14000	14008.61	0.05	0	13250	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4613	-23.61	1.86	12	0.09	-596.00	7565.00	29600	20220823	-52.47	13860	20230719	1.52	22800	-38.29	20230228	13860	1.52	20230719	29600	-52.47	20220823	13860	1.52	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
60	20230720	141136	60.00	KOSPI		서비스업	N	N	N	N	60	N	13990	-10	5	-0.07	340295300	24292	64.58	14000	14110	13880	18200	9800	14000	14008.53	0.05	0	12038	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4587	-23.47	1.85	12	0.07	-596.00	7565.00	29600	20220823	-52.74	13860	20230719	0.94	22800	-38.64	20230228	13860	0.94	20230719	29600	-52.74	20220823	13860	0.94	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
61	20230720	131139	60.00	KOSPI		서비스업	N	N	N	N	60	N	14090	90	2	0.64	161442650	11524	30.63	14000	14110	13880	18200	9800	14000	14009.25	0.05	0	4366	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4620	-23.64	1.86	12	0.04	-596.00	7565.00	29600	20220823	-52.40	13860	20230719	1.66	22800	-38.20	20230228	13860	1.66	20230719	29600	-52.40	20220823	13860	1.66	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
62	20230720	121148	60.00	KOSPI		서비스업	N	N	N	N	60	N	14040	40	2	0.29	142419300	10173	27.04	14000	14110	13880	18200	9800	14000	13999.73	0.05	0	3379	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4603	-23.56	1.86	12	0.03	-596.00	7565.00	29600	20220823	-52.57	13860	20230719	1.30	22800	-38.42	20230228	13860	1.30	20230719	29600	-52.57	20220823	13860	1.30	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
63	20230720	111144	60.00	KOSPI		서비스업	N	N	N	N	60	N	14060	60	2	0.43	125340770	8957	23.81	14000	14110	13880	18200	9800	14000	13993.61	0.05	0	2741	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4610	-23.59	1.86	12	0.03	-596.00	7565.00	29600	20220823	-52.50	13860	20230719	1.44	22800	-38.33	20230228	13860	1.44	20230719	29600	-52.50	20220823	13860	1.44	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
64	20230720	101130	60.00	KOSPI		서비스업	N	N	N	N	60	N	13990	-10	5	-0.07	101652930	7271	19.33	14000	14110	13880	18200	9800	14000	13980.60	0.05	0	1621	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4587	-23.47	1.85	12	0.02	-596.00	7565.00	29600	20220823	-52.74	13860	20230719	0.94	22800	-38.64	20230228	13860	0.94	20230719	29600	-52.74	20220823	13860	0.94	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
65	20230720	091134	60.00	KOSPI		서비스업	N	N	N	N	60	N	13940	-60	5	-0.43	13740580	987	2.62	14000	14000	13890	18200	9800	14000	13921.56	0.05	0	-200	14333	14166	14013	13846	13693	14090	13770	33	4200	100	10080	10	1	32788277	4571	-23.39	1.84	12	0.00	-596.00	7565.00	29600	20220823	-52.91	13860	20230719	0.58	22800	-38.86	20230228	13860	0.58	20230719	29600	-52.91	20220823	13860	0.58	20230719	0.34	N	403550	100	32 억	17782	N	N	55	N	N
66	20230719	161154	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14000	-130	5	-0.92	521683340	37415	139.01	14130	14180	13860	18360	9900	14130	13943.00	0.09	0	-9204	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4590	-23.49	1.85	12	0.11	-596.00	7565.00	29600	20220823	-52.70	13860	20230719	1.01	22800	-38.60	20230228	13860	1.01	20230719	29600	-52.70	20220823	13860	1.01	20230719	0.34	N	403550	100	32 억	28221	N	N	55	N	N
67	20230719	151154	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14020	-110	5	-0.78	512064800	36728	136.45	14130	14180	13860	18360	9900	14130	13942.08	0.09	0	-9155	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4597	-23.52	1.85	12	0.11	-596.00	7565.00	29600	20220823	-52.64	13860	20230719	1.15	22800	-38.51	20230228	13860	1.15	20230719	29600	-52.64	20220823	13860	1.15	20230719	0.34	N	403550	100	32 억	28221	N	N	189	N	N
68	20230719	141158	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13880	-250	5	-1.77	440128670	31546	117.20	14130	14180	13860	18360	9900	14130	13951.96	0.09	0	-9041	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4551	-23.29	1.83	12	0.10	-596.00	7565.00	29600	20220823	-53.11	13860	20230719	0.14	22800	-39.12	20230228	13860	0.14	20230719	29600	-53.11	20220823	13860	0.14	20230719	0.34	N	403550	100	32 억	28221	N	N	189	N	N
69	20230719	131142	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13890	-240	5	-1.70	338168950	24196	89.89	14130	14180	13870	18360	9900	14130	13976.23	0.09	0	-8125	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4554	-23.31	1.84	12	0.07	-596.00	7565.00	29600	20220823	-53.07	13870	20230719	0.14	22800	-39.08	20230228	13870	0.14	20230719	29600	-53.07	20220823	13870	0.14	20230719	0.34	N	403550	100	32 억	28221	N	N	189	N	N
70	20230719	121201	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13920	-210	5	-1.49	238204840	17002	63.17	14130	14180	13900	18360	9900	14130	14010.40	0.09	0	-6908	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4564	-23.36	1.84	12	0.05	-596.00	7565.00	29600	20220823	-52.97	13900	20230719	0.14	22800	-38.95	20230228	13900	0.14	20230719	29600	-52.97	20220823	13900	0.14	20230719	0.34	N	403550	100	32 억	28221	N	N	189	N	N
71	20230719	111158	60.00	KOSPI		서비스업	N	N	N	N	60	N	13980	-150	5	-1.06	164319740	11701	43.47	14130	14180	13980	18360	9900	14130	14043.22	0.09	0	-4798	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4584	-23.46	1.85	12	0.04	-596.00	7565.00	29600	20220823	-52.77	13900	20230710	0.58	22800	-38.68	20230228	13900	0.58	20230710	29600	-52.77	20220823	13900	0.58	20230710	0.34	N	403550	100	32 억	28221	N	N	189	N	N
72	20230719	101147	60.00	KOSPI		서비스업	N	N	N	N	60	N	14100	-30	5	-0.21	38450530	2728	10.14	14130	14180	14060	18360	9900	14130	14094.77	0.09	0	-812	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4623	-23.66	1.86	12	0.01	-596.00	7565.00	29600	20220823	-52.36	13900	20230710	1.44	22800	-38.16	20230228	13900	1.44	20230710	29600	-52.36	20220823	13900	1.44	20230710	0.34	N	403550	100	32 억	28221	N	N	189	N	N
73	20230719	091147	60.00	KOSPI		서비스업	N	N	N	N	60	N	14080	-50	5	-0.35	10000500	709	2.63	14130	14180	14060	18360	9900	14130	14105.08	0.09	0	-487	14583	14356	14243	14016	13903	14300	13960	33	4230	100	10170	10	1	32788277	4617	-23.62	1.86	12	0.00	-596.00	7565.00	29600	20220823	-52.43	13900	20230710	1.29	22800	-38.25	20230228	13900	1.29	20230710	29600	-52.43	20220823	13900	1.29	20230710	0.34	N	403550	100	32 억	28221	N	N	189	N	N
74	20230718	161146	60.00	KOSPI		서비스업	N	N	N	N	60	N	14130	-260	5	-1.81	383515060	26916	46.92	14390	14470	14130	18700	10080	14390	14248.61	0.12	0	-8952	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4633	-23.71	1.87	12	0.08	-596.00	7565.00	29600	20220823	-52.26	13900	20230710	1.65	22800	-38.03	20230228	13900	1.65	20230710	29600	-52.26	20220823	13900	1.65	20230710	0.34	N	403550	100	32 억	38155	N	N	189	N	N
75	20230718	151145	60.00	KOSPI		서비스업	N	N	N	N	60	N	14220	-170	5	-1.18	357225950	25058	43.68	14390	14470	14190	18700	10080	14390	14255.96	0.12	0	-8846	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4662	-23.86	1.88	12	0.08	-596.00	7565.00	29600	20220823	-51.96	13900	20230710	2.30	22800	-37.63	20230228	13900	2.30	20230710	29600	-51.96	20220823	13900	2.30	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
76	20230718	141141	60.00	KOSPI		서비스업	N	N	N	N	60	N	14220	-170	5	-1.18	295342010	20701	36.08	14390	14470	14190	18700	10080	14390	14267.04	0.12	0	-8122	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4662	-23.86	1.88	12	0.06	-596.00	7565.00	29600	20220823	-51.96	13900	20230710	2.30	22800	-37.63	20230228	13900	2.30	20230710	29600	-51.96	20220823	13900	2.30	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
77	20230718	131140	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	-140	5	-0.97	224003920	15682	27.33	14390	14470	14210	18700	10080	14390	14284.14	0.12	0	-6008	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4672	-23.91	1.88	12	0.05	-596.00	7565.00	29600	20220823	-51.86	13900	20230710	2.52	22800	-37.50	20230228	13900	2.52	20230710	29600	-51.86	20220823	13900	2.52	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
78	20230718	121152	60.00	KOSPI		서비스업	N	N	N	N	60	N	14240	-150	5	-1.04	211705570	14817	25.83	14390	14470	14210	18700	10080	14390	14288.02	0.12	0	-5784	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4669	-23.89	1.88	12	0.05	-596.00	7565.00	29600	20220823	-51.89	13900	20230710	2.45	22800	-37.54	20230228	13900	2.45	20230710	29600	-51.89	20220823	13900	2.45	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
79	20230718	111150	60.00	KOSPI		서비스업	N	N	N	N	60	N	14240	-150	5	-1.04	192191860	13445	23.44	14390	14470	14210	18700	10080	14390	14294.67	0.12	0	-5100	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4669	-23.89	1.88	12	0.04	-596.00	7565.00	29600	20220823	-51.89	13900	20230710	2.45	22800	-37.54	20230228	13900	2.45	20230710	29600	-51.89	20220823	13900	2.45	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
80	20230718	101143	60.00	KOSPI		서비스업	N	N	N	N	60	N	14270	-120	5	-0.83	131972700	9218	16.07	14390	14470	14210	18700	10080	14390	14316.85	0.12	0	-3364	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4679	-23.94	1.89	12	0.03	-596.00	7565.00	29600	20220823	-51.79	13900	20230710	2.66	22800	-37.41	20230228	13900	2.66	20230710	29600	-51.79	20220823	13900	2.66	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
81	20230718	091137	60.00	KOSPI		서비스업	N	N	N	N	60	N	14390	0	3	0.00	20106690	1400	2.44	14390	14410	14320	18700	10080	14390	14361.92	0.12	0	-617	15210	14800	14480	14070	13750	15005	14275	33	4310	100	10360	10	1	32788277	4718	-24.14	1.90	12	0.00	-596.00	7565.00	29600	20220823	-51.39	13900	20230710	3.53	22800	-36.89	20230228	13900	3.53	20230710	29600	-51.39	20220823	13900	3.53	20230710	0.34	N	403550	100	32 억	38155	N	N	66	N	N
82	20230717	161141	60.00	KOSPI		서비스업	N	N	N	N	60	N	14390	90	2	0.63	823735920	57330	254.77	14340	14890	14160	18590	10010	14300	14368.29	0.09	0	4917	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4718	-24.14	1.90	12	0.17	-596.00	7565.00	29600	20220823	-51.39	13900	20230710	3.53	22800	-36.89	20230228	13900	3.53	20230710	29600	-51.39	20220823	13900	3.53	20230710	0.34	N	403550	100	32 억	28171	N	N	66	N	N
83	20230717	151135	60.00	KOSPI		서비스업	N	N	N	N	60	N	14410	110	2	0.77	809671100	56353	250.42	14340	14890	14160	18590	10010	14300	14367.84	0.09	0	4340	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4725	-24.18	1.90	12	0.17	-596.00	7565.00	29600	20220823	-51.32	13900	20230710	3.67	22800	-36.80	20230228	13900	3.67	20230710	29600	-51.32	20220823	13900	3.67	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
84	20230717	141139	60.00	KOSPI		서비스업	N	N	N	N	60	N	14400	100	2	0.70	776923820	54075	240.30	14340	14890	14160	18590	10010	14300	14367.52	0.09	0	2973	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4722	-24.16	1.90	12	0.16	-596.00	7565.00	29600	20220823	-51.35	13900	20230710	3.60	22800	-36.84	20230228	13900	3.60	20230710	29600	-51.35	20220823	13900	3.60	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
85	20230717	131128	60.00	KOSPI		서비스업	N	N	N	N	60	N	14220	-80	5	-0.56	540195160	37723	167.64	14340	14640	14160	18590	10010	14300	14320.05	0.09	0	493	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4662	-23.86	1.88	12	0.12	-596.00	7565.00	29600	20220823	-51.96	13900	20230710	2.30	22800	-37.63	20230228	13900	2.30	20230710	29600	-51.96	20220823	13900	2.30	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
86	20230717	121139	60.00	KOSPI		서비스업	N	N	N	N	60	N	14210	-90	5	-0.63	494303030	34494	153.29	14340	14640	14160	18590	10010	14300	14330.12	0.09	0	79	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4659	-23.84	1.88	12	0.11	-596.00	7565.00	29600	20220823	-51.99	13900	20230710	2.23	22800	-37.68	20230228	13900	2.23	20230710	29600	-51.99	20220823	13900	2.23	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
87	20230717	111130	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	-50	5	-0.35	424848980	29611	131.59	14340	14640	14160	18590	10010	14300	14347.67	0.09	0	-1434	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4672	-23.91	1.88	12	0.09	-596.00	7565.00	29600	20220823	-51.86	13900	20230710	2.52	22800	-37.50	20230228	13900	2.52	20230710	29600	-51.86	20220823	13900	2.52	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
88	20230717	101129	60.00	KOSPI		서비스업	N	N	N	N	60	N	14410	110	2	0.77	279272970	19531	86.79	14340	14490	14160	18590	10010	14300	14298.96	0.09	0	-459	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4725	-24.18	1.90	12	0.06	-596.00	7565.00	29600	20220823	-51.32	13900	20230710	3.67	22800	-36.80	20230228	13900	3.67	20230710	29600	-51.32	20220823	13900	3.67	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
89	20230717	091130	60.00	KOSPI		서비스업	N	N	N	N	60	N	14270	-30	5	-0.21	138284410	9675	42.99	14340	14340	14260	18590	10010	14300	14292.96	0.09	0	-3914	14580	14440	14270	14130	13960	14510	14200	33	4290	100	10290	10	1	32788277	4679	-23.94	1.89	12	0.03	-596.00	7565.00	29600	20220823	-51.79	13900	20230710	2.66	22800	-37.41	20230228	13900	2.66	20230710	29600	-51.79	20220823	13900	2.66	20230710	0.34	N	403550	100	32 억	28171	N	N	71	N	N
90	20230714	161129	60.00	KOSPI		서비스업	N	N	N	N	60	N	14300	70	2	0.49	320390400	22483	73.74	14270	14410	14100	18490	9970	14230	14250.33	0.09	0	2377	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4689	-23.99	1.89	12	0.07	-596.00	7565.00	29600	20220823	-51.69	13900	20230710	2.88	22800	-37.28	20230228	13900	2.88	20230710	29600	-51.69	20220823	13900	2.88	20230710	0.33	N	403550	100	32 억	28667	N	N	71	N	N
91	20230714	151132	60.00	KOSPI		서비스업	N	N	N	N	60	N	14350	120	2	0.84	306373170	21504	70.53	14270	14410	14100	18490	9970	14230	14247.26	0.09	0	2053	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4705	-24.08	1.90	12	0.07	-596.00	7565.00	29600	20220823	-51.52	13900	20230710	3.24	22800	-37.06	20230228	13900	3.24	20230710	29600	-51.52	20220823	13900	3.24	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
92	20230714	141140	60.00	KOSPI		서비스업	N	N	N	N	60	N	14160	-70	5	-0.49	200377360	14099	46.24	14270	14400	14100	18490	9970	14230	14212.17	0.09	0	-2812	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4643	-23.76	1.87	12	0.04	-596.00	7565.00	29600	20220823	-52.16	13900	20230710	1.87	22800	-37.89	20230228	13900	1.87	20230710	29600	-52.16	20220823	13900	1.87	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
93	20230714	131124	60.00	KOSPI		서비스업	N	N	N	N	60	N	14230	0	3	0.00	174418910	12271	40.24	14270	14400	14100	18490	9970	14230	14213.91	0.09	0	-2768	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4666	-23.88	1.88	12	0.04	-596.00	7565.00	29600	20220823	-51.93	13900	20230710	2.37	22800	-37.59	20230228	13900	2.37	20230710	29600	-51.93	20220823	13900	2.37	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
94	20230714	121124	60.00	KOSPI		서비스업	N	N	N	N	60	N	14190	-40	5	-0.28	161383910	11354	37.24	14270	14400	14100	18490	9970	14230	14213.84	0.09	0	-2786	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4653	-23.81	1.88	12	0.03	-596.00	7565.00	29600	20220823	-52.06	13900	20230710	2.09	22800	-37.76	20230228	13900	2.09	20230710	29600	-52.06	20220823	13900	2.09	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
95	20230714	111137	60.00	KOSPI		서비스업	N	N	N	N	60	N	14210	-20	5	-0.14	144150410	10141	33.26	14270	14400	14100	18490	9970	14230	14214.61	0.09	0	-2735	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4659	-23.84	1.88	12	0.03	-596.00	7565.00	29600	20220823	-51.99	13900	20230710	2.23	22800	-37.68	20230228	13900	2.23	20230710	29600	-51.99	20220823	13900	2.23	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
96	20230714	101137	60.00	KOSPI		서비스업	N	N	N	N	60	N	14190	-40	5	-0.28	86204500	6047	19.83	14270	14400	14180	18490	9970	14230	14255.75	0.09	0	-1591	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4653	-23.81	1.88	12	0.02	-596.00	7565.00	29600	20220823	-52.06	13900	20230710	2.09	22800	-37.76	20230228	13900	2.09	20230710	29600	-52.06	20220823	13900	2.09	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
97	20230714	091133	60.00	KOSPI		서비스업	N	N	N	N	60	N	14300	70	2	0.49	9728350	680	2.23	14270	14360	14270	18490	9970	14230	14306.40	0.09	0	-246	14603	14416	14313	14126	14023	14365	14075	33	4260	100	10240	10	1	32788277	4689	-23.99	1.89	12	0.00	-596.00	7565.00	29600	20220823	-51.69	13900	20230710	2.88	22800	-37.28	20230228	13900	2.88	20230710	29600	-51.69	20220823	13900	2.88	20230710	0.33	N	403550	100	32 억	28667	N	N	285	N	N
98	20230713	161125	60.00	KOSPI		서비스업	N	N	N	N	60	N	14230	-140	5	-0.97	435213410	30435	146.49	14370	14500	14210	18680	10060	14370	14300.00	0.08	0	1204	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4666	-23.88	1.88	12	0.09	-596.00	7565.00	29600	20220823	-51.93	13900	20230710	2.37	22800	-37.59	20230228	13900	2.37	20230710	29600	-51.93	20220823	13900	2.37	20230710	0.33	N	403550	100	32 억	27413	N	N	285	N	N
99	20230713	151121	60.00	KOSPI		서비스업	N	N	N	N	60	N	14280	-90	5	-0.63	401881420	28098	135.24	14370	14500	14210	18680	10060	14370	14302.85	0.08	0	1194	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4682	-23.96	1.89	12	0.09	-596.00	7565.00	29600	20220823	-51.76	13900	20230710	2.73	22800	-37.37	20230228	13900	2.73	20230710	29600	-51.76	20220823	13900	2.73	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
100	20230713	141121	60.00	KOSPI		서비스업	N	N	N	N	60	N	14310	-60	5	-0.42	370276250	25882	124.58	14370	14500	14210	18680	10060	14370	14306.32	0.08	0	1102	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4692	-24.01	1.89	12	0.08	-596.00	7565.00	29600	20220823	-51.66	13900	20230710	2.95	22800	-37.24	20230228	13900	2.95	20230710	29600	-51.66	20220823	13900	2.95	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
101	20230713	131125	60.00	KOSPI		서비스업	N	N	N	N	60	N	14320	-50	5	-0.35	356257100	24902	119.86	14370	14500	14210	18680	10060	14370	14306.36	0.08	0	1448	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4695	-24.03	1.89	12	0.08	-596.00	7565.00	29600	20220823	-51.62	13900	20230710	3.02	22800	-37.19	20230228	13900	3.02	20230710	29600	-51.62	20220823	13900	3.02	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
102	20230713	121120	60.00	KOSPI		서비스업	N	N	N	N	60	N	14280	-90	5	-0.63	275721620	19249	92.65	14370	14500	14260	18680	10060	14370	14323.95	0.08	0	1639	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4682	-23.96	1.89	12	0.06	-596.00	7565.00	29600	20220823	-51.76	13900	20230710	2.73	22800	-37.37	20230228	13900	2.73	20230710	29600	-51.76	20220823	13900	2.73	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
103	20230713	111124	60.00	KOSPI		서비스업	N	N	N	N	60	N	14360	-10	5	-0.07	229058530	15986	76.94	14370	14500	14260	18680	10060	14370	14328.70	0.08	0	1642	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4708	-24.09	1.90	12	0.05	-596.00	7565.00	29600	20220823	-51.49	13900	20230710	3.31	22800	-37.02	20230228	13900	3.31	20230710	29600	-51.49	20220823	13900	3.31	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
104	20230713	101116	60.00	KOSPI		서비스업	N	N	N	N	60	N	14300	-70	5	-0.49	148478420	10359	49.86	14370	14500	14260	18680	10060	14370	14333.28	0.08	0	-750	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4689	-23.99	1.89	12	0.03	-596.00	7565.00	29600	20220823	-51.69	13900	20230710	2.88	22800	-37.28	20230228	13900	2.88	20230710	29600	-51.69	20220823	13900	2.88	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
105	20230713	091119	60.00	KOSPI		서비스업	N	N	N	N	60	N	14400	30	2	0.21	14092050	977	4.70	14370	14500	14370	18680	10060	14370	14423.80	0.08	0	-805	14790	14580	14370	14160	13950	14475	14055	33	4310	100	10340	10	1	32788277	4722	-24.16	1.90	12	0.00	-596.00	7565.00	29600	20220823	-51.35	13900	20230710	3.60	22800	-36.84	20230228	13900	3.60	20230710	29600	-51.35	20220823	13900	3.60	20230710	0.33	N	403550	100	32 억	27413	N	N	19	N	N
106	20230712	161116	60.00	KOSPI		서비스업	N	N	N	N	60	N	14370	0	3	0.00	297595290	20775	110.31	14440	14580	14160	18680	10060	14370	14323.44	0.09	0	-2207	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4712	-24.11	1.90	12	0.06	-596.00	7565.00	29600	20220823	-51.45	13900	20230710	3.38	22800	-36.97	20230228	13900	3.38	20230710	29600	-51.45	20220823	13900	3.38	20230710	0.33	N	403550	100	32 억	29576	N	N	19	N	N
107	20230712	151106	60.00	KOSPI		서비스업	N	N	N	N	60	N	14300	-70	5	-0.49	278323810	19432	103.18	14440	14580	14160	18680	10060	14370	14322.96	0.09	0	-2107	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4689	-23.99	1.89	12	0.06	-596.00	7565.00	29600	20220823	-51.69	13900	20230710	2.88	22800	-37.28	20230228	13900	2.88	20230710	29600	-51.69	20220823	13900	2.88	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
108	20230712	141103	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	-120	5	-0.84	244041260	17022	90.38	14440	14580	14160	18680	10060	14370	14336.81	0.09	0	-1758	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4672	-23.91	1.88	12	0.05	-596.00	7565.00	29600	20220823	-51.86	13900	20230710	2.52	22800	-37.50	20230228	13900	2.52	20230710	29600	-51.86	20220823	13900	2.52	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
109	20230712	131105	60.00	KOSPI		서비스업	N	N	N	N	60	N	14230	-140	5	-0.97	230650360	16081	85.39	14440	14580	14160	18680	10060	14370	14343.04	0.09	0	-1279	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4666	-23.88	1.88	12	0.05	-596.00	7565.00	29600	20220823	-51.93	13900	20230710	2.37	22800	-37.59	20230228	13900	2.37	20230710	29600	-51.93	20220823	13900	2.37	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
110	20230712	121111	60.00	KOSPI		서비스업	N	N	N	N	60	N	14260	-110	5	-0.77	189502210	13183	70.00	14440	14580	14250	18680	10060	14370	14374.74	0.09	0	-920	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4676	-23.93	1.88	12	0.04	-596.00	7565.00	29600	20220823	-51.82	13900	20230710	2.59	22800	-37.46	20230228	13900	2.59	20230710	29600	-51.82	20220823	13900	2.59	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
111	20230712	111110	60.00	KOSPI		서비스업	N	N	N	N	60	N	14260	-110	5	-0.77	163490950	11360	60.32	14440	14580	14250	18680	10060	14370	14391.81	0.09	0	-390	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4676	-23.93	1.88	12	0.03	-596.00	7565.00	29600	20220823	-51.82	13900	20230710	2.59	22800	-37.46	20230228	13900	2.59	20230710	29600	-51.82	20220823	13900	2.59	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
112	20230712	101110	60.00	KOSPI		서비스업	N	N	N	N	60	N	14280	-90	5	-0.63	122622740	8500	45.13	14440	14580	14280	18680	10060	14370	14426.20	0.09	0	-235	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4682	-23.96	1.89	12	0.03	-596.00	7565.00	29600	20220823	-51.76	13900	20230710	2.73	22800	-37.37	20230228	13900	2.73	20230710	29600	-51.76	20220823	13900	2.73	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
113	20230712	091112	60.00	KOSPI		서비스업	N	N	N	N	60	N	14370	0	3	0.00	13100400	911	4.84	14440	14470	14310	18680	10060	14370	14380.24	0.09	0	-603	14616	14492	14256	14132	13896	14555	14195	33	4310	100	10340	10	1	32788277	4712	-24.11	1.90	12	0.00	-596.00	7565.00	29600	20220823	-51.45	13900	20230710	3.38	22800	-36.97	20230228	13900	3.38	20230710	29600	-51.45	20220823	13900	3.38	20230710	0.33	N	403550	100	32 억	29576	N	N	52	N	N
114	20230711	161056	60.00	KOSPI		서비스업	N	N	N	N	60	N	14370	350	2	2.50	265922810	18801	36.44	14020	14380	14020	18220	9820	14020	14143.84	0.08	0	3977	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4712	-24.11	1.90	12	0.06	-596.00	7565.00	29600	20220823	-51.45	13900	20230710	3.38	22800	-36.97	20230228	13900	3.38	20230710	29600	-51.45	20220823	13900	3.38	20230710	0.32	N	403550	100	32 억	25421	N	N	52	N	N
115	20230711	151052	60.00	KOSPI		서비스업	N	N	N	N	60	N	14370	350	2	2.50	251555030	17801	34.50	14020	14370	14020	18220	9820	14020	14131.51	0.08	0	3650	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4712	-24.11	1.90	12	0.05	-596.00	7565.00	29600	20220823	-51.45	13900	20230710	3.38	22800	-36.97	20230228	13900	3.38	20230710	29600	-51.45	20220823	13900	3.38	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
116	20230711	141043	60.00	KOSPI		서비스업	N	N	N	N	60	N	14150	130	2	0.93	195902480	13891	26.92	14020	14170	14020	18220	9820	14020	14102.83	0.08	0	2172	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4640	-23.74	1.87	12	0.04	-596.00	7565.00	29600	20220823	-52.20	13900	20230710	1.80	22800	-37.94	20230228	13900	1.80	20230710	29600	-52.20	20220823	13900	1.80	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
117	20230711	131034	60.00	KOSPI		서비스업	N	N	N	N	60	N	14170	150	2	1.07	167072510	11852	22.97	14020	14170	14020	18220	9820	14020	14096.57	0.08	0	2122	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4646	-23.78	1.87	12	0.04	-596.00	7565.00	29600	20220823	-52.13	13900	20230710	1.94	22800	-37.85	20230228	13900	1.94	20230710	29600	-52.13	20220823	13900	1.94	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
118	20230711	121058	60.00	KOSPI		서비스업	N	N	N	N	60	N	14100	80	2	0.57	115324340	8190	15.87	14020	14120	14020	18220	9820	14020	14081.12	0.08	0	1168	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4623	-23.66	1.86	12	0.02	-596.00	7565.00	29600	20220823	-52.36	13900	20230710	1.44	22800	-38.16	20230228	13900	1.44	20230710	29600	-52.36	20220823	13900	1.44	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
119	20230711	111102	60.00	KOSPI		서비스업	N	N	N	N	60	N	14100	80	2	0.57	95693220	6798	13.17	14020	14120	14020	18220	9820	14020	14076.67	0.08	0	1241	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4623	-23.66	1.86	12	0.02	-596.00	7565.00	29600	20220823	-52.36	13900	20230710	1.44	22800	-38.16	20230228	13900	1.44	20230710	29600	-52.36	20220823	13900	1.44	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
120	20230711	101101	60.00	KOSPI		서비스업	N	N	N	N	60	N	14090	70	2	0.50	64295570	4571	8.86	14020	14120	14020	18220	9820	14020	14065.97	0.08	0	1445	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4620	-23.64	1.86	12	0.01	-596.00	7565.00	29600	20220823	-52.40	13900	20230710	1.37	22800	-38.20	20230228	13900	1.37	20230710	29600	-52.40	20220823	13900	1.37	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
121	20230711	091055	60.00	KOSPI		서비스업	N	N	N	N	60	N	14070	50	2	0.36	17483660	1246	2.41	14020	14120	14020	18220	9820	14020	14031.83	0.08	0	196	14500	14260	14080	13840	13660	14170	13750	33	4200	100	10090	10	1	32788277	4613	-23.61	1.86	12	0.00	-596.00	7565.00	29600	20220823	-52.47	13900	20230710	1.22	22800	-38.29	20230228	13900	1.22	20230710	29600	-52.47	20220823	13900	1.22	20230710	0.32	N	403550	100	32 억	25421	N	N	0	N	N
122	20230710	161047	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14020	-250	5	-1.75	723214070	51557	87.26	14150	14320	13900	18550	9990	14270	14027.47	0.08	0	-695	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4597	-23.52	1.85	12	0.16	-596.00	7565.00	29600	20220823	-52.64	13900	20230710	0.86	22800	-38.51	20230228	13900	0.86	20230710	29600	-52.64	20220823	13900	0.86	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
123	20230710	151051	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13960	-310	5	-2.17	702034680	50042	84.69	14150	14320	13900	18550	9990	14270	14028.91	0.08	0	-626	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4577	-23.42	1.85	12	0.15	-596.00	7565.00	29600	20220823	-52.84	13900	20230710	0.43	22800	-38.77	20230228	13900	0.43	20230710	29600	-52.84	20220823	13900	0.43	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
124	20230710	141038	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	13930	-340	5	-2.38	592110070	42168	71.37	14150	14320	13900	18550	9990	14270	14041.69	0.08	0	74	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4567	-23.37	1.84	12	0.13	-596.00	7565.00	29600	20220823	-52.94	13900	20230710	0.22	22800	-38.90	20230228	13900	0.22	20230710	29600	-52.94	20220823	13900	0.22	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
125	20230710	131027	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14030	-240	5	-1.68	337633970	23919	40.48	14150	14320	14000	18550	9990	14270	14115.72	0.08	0	-91	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4600	-23.54	1.85	12	0.07	-596.00	7565.00	29600	20220823	-52.60	14000	20230710	0.21	22800	-38.46	20230228	14000	0.21	20230710	29600	-52.60	20220823	14000	0.21	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
126	20230710	121056	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14120	-150	5	-1.05	242610350	17155	29.03	14150	14320	14000	18550	9990	14270	14142.25	0.08	0	1183	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4630	-23.69	1.87	12	0.05	-596.00	7565.00	29600	20220823	-52.30	14000	20230710	0.86	22800	-38.07	20230228	14000	0.86	20230710	29600	-52.30	20220823	14000	0.86	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
127	20230710	111051	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14140	-130	5	-0.91	233232870	16490	27.91	14150	14320	14000	18550	9990	14270	14143.90	0.08	0	1334	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4636	-23.72	1.87	12	0.05	-596.00	7565.00	29600	20220823	-52.23	14000	20230710	1.00	22800	-37.98	20230228	14000	1.00	20230710	29600	-52.23	20220823	14000	1.00	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
128	20230710	101052	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14140	-130	5	-0.91	177476770	12541	21.22	14150	14320	14000	18550	9990	14270	14151.72	0.08	0	1848	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4636	-23.72	1.87	12	0.04	-596.00	7565.00	29600	20220823	-52.23	14000	20230710	1.00	22800	-37.98	20230228	14000	1.00	20230710	29600	-52.23	20220823	14000	1.00	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
129	20230710	091043	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14180	-90	5	-0.63	63834610	4534	7.67	14150	14260	14000	18550	9990	14270	14079.09	0.08	0	447	15016	14642	14346	13972	13676	14495	13825	33	4280	100	10270	10	1	32788277	4649	-23.79	1.87	12	0.01	-596.00	7565.00	29600	20220823	-52.09	14000	20230710	1.29	22800	-37.81	20230228	14000	1.29	20230710	29600	-52.09	20220823	14000	1.29	20230710	0.28	N	403550	100	32 억	25097	N	N	1	N	N
130	20230707	161040	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14270	-370	5	-2.53	837045570	59002	47.18	14720	14720	14050	19030	10250	14640	14186.62	0.07	0	5572	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4679	-23.94	1.89	12	0.18	-596.00	7565.00	29600	20220823	-51.79	14050	20230707	1.57	22800	-37.41	20230228	14050	1.57	20230707	29600	-51.79	20220823	14050	1.57	20230707	0.28	N	403550	100	32 억	24320	N	N	1	N	N
131	20230707	151039	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14200	-440	5	-3.01	803629030	56657	45.31	14720	14720	14050	19030	10250	14640	14184.09	0.07	0	4449	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4656	-23.83	1.88	12	0.17	-596.00	7565.00	29600	20220823	-52.03	14050	20230707	1.07	22800	-37.72	20230228	14050	1.07	20230707	29600	-52.03	20220823	14050	1.07	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
132	20230707	141059	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14140	-500	5	-3.42	705836040	49737	39.77	14720	14720	14050	19030	10250	14640	14191.35	0.07	0	2156	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4636	-23.72	1.87	12	0.15	-596.00	7565.00	29600	20220823	-52.23	14050	20230707	0.64	22800	-37.98	20230228	14050	0.64	20230707	29600	-52.23	20220823	14050	0.64	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
133	20230707	131047	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14230	-410	5	-2.80	604744940	42595	34.06	14720	14720	14050	19030	10250	14640	14197.54	0.07	0	165	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4666	-23.88	1.88	12	0.13	-596.00	7565.00	29600	20220823	-51.93	14050	20230707	1.28	22800	-37.59	20230228	14050	1.28	20230707	29600	-51.93	20220823	14050	1.28	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
134	20230707	121050	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14290	-350	5	-2.39	568908920	40080	32.05	14720	14720	14050	19030	10250	14640	14194.31	0.07	0	-1116	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4685	-23.98	1.89	12	0.12	-596.00	7565.00	29600	20220823	-51.72	14050	20230707	1.71	22800	-37.32	20230228	14050	1.71	20230707	29600	-51.72	20220823	14050	1.71	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
135	20230707	111057	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14120	-520	5	-3.55	463289750	32626	26.09	14720	14720	14050	19030	10250	14640	14199.99	0.07	0	-3342	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4630	-23.69	1.87	12	0.10	-596.00	7565.00	29600	20220823	-52.30	14050	20230707	0.50	22800	-38.07	20230228	14050	0.50	20230707	29600	-52.30	20220823	14050	0.50	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
136	20230707	101038	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14150	-490	5	-3.35	275791010	19335	15.46	14720	14720	14100	19030	10250	14640	14263.78	0.07	0	-4478	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4640	-23.74	1.87	12	0.06	-596.00	7565.00	29600	20220823	-52.20	14100	20230707	0.35	22800	-37.94	20230228	14100	0.35	20230707	29600	-52.20	20220823	14100	0.35	20230707	0.28	N	403550	100	32 억	24320	N	N	24	N	N
137	20230707	091042	60.00	KOSPI		서비스업	N	N	N	N	60	N	14480	-160	5	-1.09	37127410	2558	2.05	14720	14720	14430	19030	10250	14640	14514.14	0.07	0	-1056	16520	15580	14870	13930	13220	15225	13575	33	4390	100	10540	10	1	32788277	4748	-24.30	1.91	12	0.01	-596.00	7565.00	29600	20220823	-51.08	14160	20230706	2.26	22800	-36.49	20230228	14160	2.26	20230706	29600	-51.08	20220823	14160	2.26	20230706	0.28	N	403550	100	32 억	24320	N	N	24	N	N
138	20230706	161041	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14640	-990	5	-6.33	1845234350	124340	376.49	15630	15810	14160	20300	10950	15630	14840.43	0.09	0	-5098	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	4800	-24.56	1.94	12	0.38	-596.00	7565.00	29600	20220823	-50.54	14160	20230706	3.39	22800	-35.79	20230228	14160	3.39	20230706	29600	-50.54	20220823	14160	3.39	20230706	0.28	N	403550	100	32 억	30845	N	N	24	N	N
139	20230706	151042	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14500	-1130	5	-7.23	1784084540	120143	363.78	15630	15810	14160	20300	10950	15630	14849.68	0.09	0	-5058	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	4754	-24.33	1.92	12	0.37	-596.00	7565.00	29600	20220823	-51.01	14160	20230706	2.40	22800	-36.40	20230228	14160	2.40	20230706	29600	-51.01	20220823	14160	2.40	20230706	0.28	N	403550	100	32 억	30845	N	N	0	N	N
140	20230706	141043	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	14520	-1110	5	-7.10	1164603130	77251	233.91	15630	15810	14510	20300	10950	15630	15075.57	0.09	0	-7591	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	4761	-24.36	1.92	12	0.24	-596.00	7565.00	29600	20220823	-50.95	14510	20230706	0.07	22800	-36.32	20230228	14510	0.07	20230706	29600	-50.95	20220823	14510	0.07	20230706	0.28	N	403550	100	32 억	30845	N	N	0	N	N
141	20230706	131039	60.00	KOSPI		서비스업	N	N	N	N	60	N	15160	-470	5	-3.01	559557340	36359	110.09	15630	15810	15160	20300	10950	15630	15389.79	0.09	0	-9599	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	4971	-25.44	2.00	12	0.11	-596.00	7565.00	29600	20220823	-48.78	15100	20221005	0.40	22800	-33.51	20230228	15160	0.00	20230706	29600	-48.78	20220823	15100	0.40	20221005	0.28	N	403550	100	32 억	30845	N	N	0	N	N
142	20230706	121004	60.00	KOSPI		서비스업	N	N	N	N	60	N	15380	-250	5	-1.60	317567640	20495	62.06	15630	15810	15370	20300	10950	15630	15494.88	0.09	0	-3969	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	5043	-25.81	2.03	12	0.06	-596.00	7565.00	29600	20220823	-48.04	15100	20221005	1.85	22800	-32.54	20230228	15370	0.07	20230706	29600	-48.04	20220823	15100	1.85	20221005	0.28	N	403550	100	32 억	30845	N	N	0	N	N
143	20230706	111046	60.00	KOSPI		서비스업	N	N	N	N	60	N	15480	-150	5	-0.96	240372270	15482	46.88	15630	15810	15400	20300	10950	15630	15525.92	0.09	0	-3658	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	5076	-25.97	2.05	12	0.05	-596.00	7565.00	29600	20220823	-47.70	15100	20221005	2.52	22800	-32.11	20230228	15380	0.65	20230629	29600	-47.70	20220823	15100	2.52	20221005	0.28	N	403550	100	32 억	30845	N	N	0	N	N
144	20230706	101042	60.00	KOSPI		서비스업	N	N	N	N	60	N	15490	-140	5	-0.90	136404480	8749	26.49	15630	15810	15480	20300	10950	15630	15590.87	0.09	0	-2999	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	5079	-25.99	2.05	12	0.03	-596.00	7565.00	29600	20220823	-47.67	15100	20221005	2.58	22800	-32.06	20230228	15380	0.72	20230629	29600	-47.67	20220823	15100	2.58	20221005	0.28	N	403550	100	32 억	30845	N	N	0	N	N
145	20230706	091041	60.00	KOSPI		서비스업	N	N	N	N	60	N	15610	-20	5	-0.13	33471000	2141	6.48	15630	15810	15600	20300	10950	15630	15633.35	0.09	0	-1183	16123	15876	15693	15446	15263	15785	15355	33	4675	100	11250	10	1	32788277	5118	-26.19	2.06	12	0.01	-596.00	7565.00	29600	20220823	-47.26	15100	20221005	3.38	22800	-31.54	20230228	15380	1.50	20230629	29600	-47.26	20220823	15100	3.38	20221005	0.28	N	403550	100	32 억	30845	N	N	0	N	N
146	20230705	161035	60.00	KOSPI		서비스업	N	N	N	N	60	N	15630	30	2	0.19	512687930	32605	83.27	15640	15940	15510	20250	10920	15600	15724.21	0.08	0	2581	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5125	-26.22	2.07	12	0.10	-596.00	7565.00	29600	20220823	-47.20	15100	20221005	3.51	22800	-31.45	20230228	15380	1.63	20230629	29600	-47.20	20220823	15100	3.51	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
147	20230705	151032	60.00	KOSPI		서비스업	N	N	N	N	60	N	15620	20	2	0.13	491284500	31235	79.77	15640	15940	15510	20250	10920	15600	15728.65	0.08	0	2316	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5122	-26.21	2.06	12	0.10	-596.00	7565.00	29600	20220823	-47.23	15100	20221005	3.44	22800	-31.49	20230228	15380	1.56	20230629	29600	-47.23	20220823	15100	3.44	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
148	20230705	141021	60.00	KOSPI		서비스업	N	N	N	N	60	N	15630	30	2	0.19	447462920	28432	72.61	15640	15940	15510	20250	10920	15600	15738.00	0.08	0	3302	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5125	-26.22	2.07	12	0.09	-596.00	7565.00	29600	20220823	-47.20	15100	20221005	3.51	22800	-31.45	20230228	15380	1.63	20230629	29600	-47.20	20220823	15100	3.51	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
149	20230705	131023	60.00	KOSPI		서비스업	N	N	N	N	60	N	15920	320	2	2.05	343364060	21800	55.67	15640	15940	15510	20250	10920	15600	15750.64	0.08	0	7386	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5220	-26.71	2.10	12	0.07	-596.00	7565.00	29600	20220823	-46.22	15100	20221005	5.43	22800	-30.18	20230228	15380	3.51	20230629	29600	-46.22	20220823	15100	5.43	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
150	20230705	121022	60.00	KOSPI		서비스업	N	N	N	N	60	N	15790	190	2	1.22	231012530	14699	37.54	15640	15880	15510	20250	10920	15600	15716.21	0.08	0	5357	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5177	-26.49	2.09	12	0.04	-596.00	7565.00	29600	20220823	-46.66	15100	20221005	4.57	22800	-30.75	20230228	15380	2.67	20230629	29600	-46.66	20220823	15100	4.57	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
151	20230705	111032	60.00	KOSPI		서비스업	N	N	N	N	60	N	15680	80	2	0.51	105341920	6734	17.20	15640	15710	15510	20250	10920	15600	15643.29	0.08	0	804	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5141	-26.31	2.07	12	0.02	-596.00	7565.00	29600	20220823	-47.03	15100	20221005	3.84	22800	-31.23	20230228	15380	1.95	20230629	29600	-47.03	20220823	15100	3.84	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
152	20230705	101025	60.00	KOSPI		서비스업	N	N	N	N	60	N	15610	10	2	0.06	37963630	2434	6.22	15640	15650	15510	20250	10920	15600	15597.22	0.08	0	-303	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5118	-26.19	2.06	12	0.01	-596.00	7565.00	29600	20220823	-47.26	15100	20221005	3.38	22800	-31.54	20230228	15380	1.50	20230629	29600	-47.26	20220823	15100	3.38	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
153	20230705	091023	60.00	KOSPI		서비스업	N	N	N	N	60	N	15630	30	2	0.19	3800890	244	0.62	15640	15640	15510	20250	10920	15600	15577.42	0.08	0	-44	15933	15766	15623	15456	15313	15695	15385	33	4665	100	11230	10	1	32788277	5125	-26.22	2.07	12	0.00	-596.00	7565.00	29600	20220823	-47.20	15100	20221005	3.51	22800	-31.45	20230228	15380	1.63	20230629	29600	-47.20	20220823	15100	3.51	20221005	0.28	N	403550	100	32 억	27342	N	N	20	N	N
154	20230704	161018	60.00	KOSPI		서비스업	N	N	N	N	60	N	15600	-160	5	-1.02	608706290	39109	172.09	15760	15790	15480	20450	11040	15760	15564.35	0.09	0	-3377	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5115	-26.17	2.06	12	0.12	-596.00	7565.00	29600	20220823	-47.30	15100	20221005	3.31	22800	-31.58	20230228	15380	1.43	20230629	29600	-47.30	20220823	15100	3.31	20221005	0.27	N	403550	100	32 억	29715	N	N	20	N	N
155	20230704	151007	60.00	KOSPI		서비스업	N	N	N	N	60	N	15590	-170	5	-1.08	579338910	37224	163.79	15760	15790	15480	20450	11040	15760	15563.59	0.09	0	-3386	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5112	-26.16	2.06	12	0.11	-596.00	7565.00	29600	20220823	-47.33	15100	20221005	3.25	22800	-31.62	20230228	15380	1.37	20230629	29600	-47.33	20220823	15100	3.25	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
156	20230704	141011	60.00	KOSPI		서비스업	N	N	N	N	60	N	15620	-140	5	-0.89	503134740	32328	142.25	15760	15790	15480	20450	11040	15760	15563.44	0.09	0	-3201	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5122	-26.21	2.06	12	0.10	-596.00	7565.00	29600	20220823	-47.23	15100	20221005	3.44	22800	-31.49	20230228	15380	1.56	20230629	29600	-47.23	20220823	15100	3.44	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
157	20230704	131000	60.00	KOSPI		서비스업	N	N	N	N	60	N	15590	-170	5	-1.08	395716220	25424	111.87	15760	15790	15480	20450	11040	15760	15564.67	0.09	0	-3863	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5112	-26.16	2.06	12	0.08	-596.00	7565.00	29600	20220823	-47.33	15100	20221005	3.25	22800	-31.62	20230228	15380	1.37	20230629	29600	-47.33	20220823	15100	3.25	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
158	20230704	121010	60.00	KOSPI		서비스업	N	N	N	N	60	N	15550	-210	5	-1.33	350099110	22487	98.95	15760	15790	15480	20450	11040	15760	15568.96	0.09	0	-4065	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5099	-26.09	2.06	12	0.07	-596.00	7565.00	29600	20220823	-47.47	15100	20221005	2.98	22800	-31.80	20230228	15380	1.11	20230629	29600	-47.47	20220823	15100	2.98	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
159	20230704	111004	60.00	KOSPI		서비스업	N	N	N	N	60	N	15550	-210	5	-1.33	229586730	14728	64.81	15760	15790	15510	20450	11040	15760	15588.45	0.09	0	-3386	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5099	-26.09	2.06	12	0.04	-596.00	7565.00	29600	20220823	-47.47	15100	20221005	2.98	22800	-31.80	20230228	15380	1.11	20230629	29600	-47.47	20220823	15100	2.98	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
160	20230704	100958	60.00	KOSPI		서비스업	N	N	N	N	60	N	15520	-240	5	-1.52	125715050	8049	35.42	15760	15790	15520	20450	11040	15760	15618.72	0.09	0	-2431	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5089	-26.04	2.05	12	0.02	-596.00	7565.00	29600	20220823	-47.57	15100	20221005	2.78	22800	-31.93	20230228	15380	0.91	20230629	29600	-47.57	20220823	15100	2.78	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
161	20230704	090959	60.00	KOSPI		서비스업	N	N	N	N	60	N	15690	-70	5	-0.44	18465150	1174	5.17	15760	15790	15640	20450	11040	15760	15728.41	0.09	0	-548	15953	15856	15763	15666	15573	15905	15715	33	4705	100	11340	10	1	32788277	5144	-26.33	2.07	12	0.00	-596.00	7565.00	29600	20220823	-46.99	15100	20221005	3.91	22800	-31.18	20230228	15380	2.02	20230629	29600	-46.99	20220823	15100	3.91	20221005	0.27	N	403550	100	32 억	29715	N	N	3	N	N
162	20230703	160948	60.00	KOSPI		서비스업	N	N	N	N	60	N	15760	10	2	0.06	355568220	22587	162.29	15750	15860	15670	20450	11030	15750	15742.12	0.08	0	4441	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5167	-26.44	2.08	12	0.07	-596.00	7565.00	29600	20220823	-46.76	15100	20221005	4.37	22800	-30.88	20230228	15380	2.47	20230629	29600	-46.76	20220823	15100	4.37	20221005	0.26	N	403550	100	32 억	25260	N	N	3	N	N
163	20230703	150959	60.00	KOSPI		서비스업	N	N	N	N	60	N	15710	-40	5	-0.25	339041190	21535	154.73	15750	15860	15670	20450	11030	15750	15743.73	0.08	0	4161	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5151	-26.36	2.08	12	0.07	-596.00	7565.00	29600	20220823	-46.93	15100	20221005	4.04	22800	-31.10	20230228	15380	2.15	20230629	29600	-46.93	20220823	15100	4.04	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
164	20230703	140958	60.00	KOSPI		서비스업	N	N	N	N	60	N	15750	0	3	0.00	251759910	15977	114.79	15750	15860	15720	20450	11030	15750	15757.65	0.08	0	3199	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5164	-26.43	2.08	12	0.05	-596.00	7565.00	29600	20220823	-46.79	15100	20221005	4.30	22800	-30.92	20230228	15380	2.41	20230629	29600	-46.79	20220823	15100	4.30	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
165	20230703	130951	60.00	KOSPI		서비스업	N	N	N	N	60	N	15740	-10	5	-0.06	201488690	12786	91.87	15750	15860	15720	20450	11030	15750	15758.54	0.08	0	2577	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5161	-26.41	2.08	12	0.04	-596.00	7565.00	29600	20220823	-46.82	15100	20221005	4.24	22800	-30.96	20230228	15380	2.34	20230629	29600	-46.82	20220823	15100	4.24	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
166	20230703	120958	60.00	KOSPI		서비스업	N	N	N	N	60	N	15750	0	3	0.00	154432170	9796	70.38	15750	15860	15730	20450	11030	15750	15764.82	0.08	0	1974	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5164	-26.43	2.08	12	0.03	-596.00	7565.00	29600	20220823	-46.79	15100	20221005	4.30	22800	-30.92	20230228	15380	2.41	20230629	29600	-46.79	20220823	15100	4.30	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
167	20230703	110952	60.00	KOSPI		서비스업	N	N	N	N	60	N	15770	20	2	0.13	116791370	7406	53.21	15750	15860	15730	20450	11030	15750	15769.83	0.08	0	1568	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5171	-26.46	2.08	12	0.02	-596.00	7565.00	29600	20220823	-46.72	15100	20221005	4.44	22800	-30.83	20230228	15380	2.54	20230629	29600	-46.72	20220823	15100	4.44	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
168	20230703	100938	60.00	KOSPI		서비스업	N	N	N	N	60	N	15780	30	2	0.19	76620650	4857	34.90	15750	15860	15730	20450	11030	15750	15775.30	0.08	0	1417	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5174	-26.48	2.09	12	0.01	-596.00	7565.00	29600	20220823	-46.69	15100	20221005	4.50	22800	-30.79	20230228	15380	2.60	20230629	29600	-46.69	20220823	15100	4.50	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N
169	20230703	090948	60.00	KOSPI		서비스업	N	N	N	N	60	N	15830	80	2	0.51	6833780	434	3.12	15750	15850	15730	20450	11030	15750	15746.04	0.08	0	139	15876	15812	15696	15632	15516	15845	15665	33	4710	100	11340	10	1	32788277	5190	-26.56	2.09	12	0.00	-596.00	7565.00	29600	20220823	-46.52	15100	20221005	4.83	22800	-30.57	20230228	15380	2.93	20230629	29600	-46.52	20220823	15100	4.83	20221005	0.26	N	403550	100	32 억	25260	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History