KissMeData/267850/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	280	2	2.34	152748090	12597	72.19	11860	12300	11860	15560	8380	11970	12125.75	0.60	0	-686	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1360	15.83	0.85	12	0.11	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.71	N	267850	500	55 억	67008	N	N	4	N	N
3	20230731	151040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12270	300	2	2.51	147688840	12184	69.83	11860	12300	11860	15560	8380	11970	12121.54	0.60	0	-640	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1362	15.85	0.85	12	0.11	774.00	14410.00	20600	20221227	-40.44	10200	20221013	20.29	18530	-33.78	20230126	10800	13.61	20230728	20600	-40.44	20221227	10200	20.29	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
4	20230731	141046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12190	220	2	1.84	133999030	11062	63.40	11860	12300	11860	15560	8380	11970	12113.45	0.60	0	-553	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1353	15.75	0.85	12	0.10	774.00	14410.00	20600	20221227	-40.83	10200	20221013	19.51	18530	-34.21	20230126	10800	12.87	20230728	20600	-40.83	20221227	10200	19.51	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
5	20230731	131045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12240	270	2	2.26	116684180	9650	55.30	11860	12250	11860	15560	8380	11970	12091.62	0.60	0	377	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1359	15.81	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
6	20230731	121055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12180	210	2	1.75	109618910	9070	51.98	11860	12250	11860	15560	8380	11970	12085.88	0.60	0	395	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1352	15.74	0.85	12	0.08	774.00	14410.00	20600	20221227	-40.87	10200	20221013	19.41	18530	-34.27	20230126	10800	12.78	20230728	20600	-40.87	20221227	10200	19.41	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
7	20230731	111056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12140	170	2	1.42	82231180	6824	39.11	11860	12210	11860	15560	8380	11970	12050.29	0.60	0	190	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1348	15.68	0.84	12	0.06	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
8	20230731	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12130	160	2	1.34	50034650	4176	23.93	11860	12140	11860	15560	8380	11970	11981.48	0.60	0	260	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1346	15.67	0.84	12	0.04	774.00	14410.00	20600	20221227	-41.12	10200	20221013	18.92	18530	-34.54	20230126	10800	12.31	20230728	20600	-41.12	20221227	10200	18.92	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
9	20230731	091041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12000	30	2	0.25	7789170	656	3.76	11860	12000	11860	15560	8380	11970	11873.73	0.60	0	118	13056	12512	11656	11112	10256	12785	11385	56	3590	500	7420	10	1	11100000	1332	15.50	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.75	10200	20221013	17.65	18530	-35.24	20230126	10800	11.11	20230728	20600	-41.75	20221227	10200	17.65	20221013	1.71	N	267850	500	55 억	67008	N	N	0	N	N
10	20230728	161044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11970	540	2	4.72	202135890	17446	176.47	11270	12200	10800	14850	8010	11430	11586.37	0.54	0	5999	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1329	15.47	0.83	12	0.16	774.00	14410.00	20600	20221227	-41.89	10200	20221013	17.35	18530	-35.40	20230126	10800	10.83	20230728	20600	-41.89	20221227	10200	17.35	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
11	20230728	151042	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11880	450	2	3.94	158347660	13795	139.54	11270	11880	10800	14850	8010	11430	11478.63	0.54	0	4045	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1319	15.35	0.82	12	0.12	774.00	14410.00	20600	20221227	-42.33	10200	20221013	16.47	18530	-35.89	20230126	10800	10.00	20230728	20600	-42.33	20221227	10200	16.47	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
12	20230728	141039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11790	360	2	3.15	152434660	13294	134.47	11270	11820	10800	14850	8010	11430	11466.43	0.54	0	3649	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1309	15.23	0.82	12	0.12	774.00	14410.00	20600	20221227	-42.77	10200	20221013	15.59	18530	-36.37	20230126	10800	9.17	20230728	20600	-42.77	20221227	10200	15.59	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
13	20230728	131043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11760	330	2	2.89	137622970	12036	121.75	11270	11780	10800	14850	8010	11430	11434.28	0.54	0	3433	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1305	15.19	0.82	12	0.11	774.00	14410.00	20600	20221227	-42.91	10200	20221013	15.29	18530	-36.54	20230126	10800	8.89	20230728	20600	-42.91	20221227	10200	15.29	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
14	20230728	121040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11640	210	2	1.84	119265720	10464	105.85	11270	11780	10800	14850	8010	11430	11397.72	0.54	0	2485	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1292	15.04	0.81	12	0.09	774.00	14410.00	20600	20221227	-43.50	10200	20221013	14.12	18530	-37.18	20230126	10800	7.78	20230728	20600	-43.50	20221227	10200	14.12	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
15	20230728	111048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11560	130	2	1.14	105765040	9299	94.06	11270	11780	10800	14850	8010	11430	11373.81	0.54	0	1923	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1283	14.94	0.80	12	0.08	774.00	14410.00	20600	20221227	-43.88	10200	20221013	13.33	18530	-37.61	20230126	10800	7.04	20230728	20600	-43.88	20221227	10200	13.33	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
16	20230728	101038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11620	190	2	1.66	80133020	7094	71.76	11270	11780	10800	14850	8010	11430	11295.89	0.54	0	89	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1290	15.01	0.81	12	0.06	774.00	14410.00	20600	20221227	-43.59	10200	20221013	13.92	18530	-37.29	20230126	10800	7.59	20230728	20600	-43.59	20221227	10200	13.92	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
17	20230728	091047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11510	80	2	0.70	10645550	932	9.43	11270	11780	11270	14850	8010	11430	11422.26	0.54	0	515	12023	11726	11363	11066	10703	11875	11215	56	3420	500	7080	10	1	11100000	1278	14.87	0.80	12	0.01	774.00	14410.00	20600	20221227	-44.13	10200	20221013	12.84	18530	-37.88	20230126	11000	4.64	20230727	20600	-44.13	20221227	10200	12.84	20221013	1.72	N	267850	500	55 억	60311	N	N	0	N	N
18	20230727	161038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11430	160	2	1.42	111744330	9851	34.86	11000	11660	11000	14650	7890	11270	11343.45	0.51	-474	3694	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1269	14.77	0.79	12	0.09	774.00	14410.00	20600	20221227	-44.51	10200	20221013	12.06	18530	-38.32	20230126	11000	3.91	20230727	20600	-44.51	20221227	10200	12.06	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
19	20230727	151038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11490	220	2	1.95	108435000	9562	33.84	11000	11660	11000	14650	7890	11270	11340.20	0.51	-474	3591	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1275	14.84	0.80	12	0.09	774.00	14410.00	20600	20221227	-44.22	10200	20221013	12.65	18530	-37.99	20230126	11000	4.45	20230727	20600	-44.22	20221227	10200	12.65	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
20	20230727	141033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11460	190	2	1.69	99880940	8818	31.21	11000	11660	11000	14650	7890	11270	11326.94	0.51	-474	3114	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1272	14.81	0.80	12	0.08	774.00	14410.00	20600	20221227	-44.37	10200	20221013	12.35	18530	-38.15	20230126	11000	4.18	20230727	20600	-44.37	20221227	10200	12.35	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
21	20230727	131032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11460	190	2	1.69	57327730	5085	18.00	11000	11660	11000	14650	7890	11270	11273.89	0.51	-474	1490	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1272	14.81	0.80	12	0.05	774.00	14410.00	20600	20221227	-44.37	10200	20221013	12.35	18530	-38.15	20230126	11000	4.18	20230727	20600	-44.37	20221227	10200	12.35	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
22	20230727	121035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11450	180	2	1.60	54133700	4806	17.01	11000	11660	11000	14650	7890	11270	11263.77	0.51	-474	1447	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1271	14.79	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.42	10200	20221013	12.25	18530	-38.21	20230126	11000	4.09	20230727	20600	-44.42	20221227	10200	12.25	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
23	20230727	111038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11440	170	2	1.51	48559430	4318	15.28	11000	11660	11000	14650	7890	11270	11245.82	0.51	-474	1463	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1270	14.78	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.47	10200	20221013	12.16	18530	-38.26	20230126	11000	4.00	20230727	20600	-44.47	20221227	10200	12.16	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
24	20230727	101034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11380	110	2	0.98	43988020	3918	13.87	11000	11660	11000	14650	7890	11270	11227.16	0.51	-474	1469	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1263	14.70	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.76	10200	20221013	11.57	18530	-38.59	20230126	11000	3.45	20230727	20600	-44.76	20221227	10200	11.57	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
25	20230727	091034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11580	310	2	2.75	25654110	2307	8.16	11000	11660	11000	14650	7890	11270	11120.12	0.51	-474	825	11956	11612	11356	11012	10756	11485	10885	56	3380	500	6980	10	1	11100000	1285	14.96	0.80	12	0.02	774.00	14410.00	20600	20221227	-43.79	10200	20221013	13.53	18530	-37.51	20230126	11000	5.27	20230727	20600	-43.79	20221227	10200	13.53	20221013	1.76	N	267850	500	55 억	56288	N	N	0	N	N
26	20230726	161032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11270	-430	5	-3.68	316168330	28120	184.45	11520	11700	11100	15210	8190	11700	11243.54	0.51	0	-1390	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1251	14.56	0.78	12	0.25	774.00	14410.00	20600	20221227	-45.29	10200	20221013	10.49	18530	-39.18	20230126	11100	1.53	20230726	20600	-45.29	20221227	10200	10.49	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
27	20230726	151037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11280	-420	5	-3.59	314579260	27979	183.53	11520	11700	11100	15210	8190	11700	11243.41	0.51	0	-1439	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1252	14.57	0.78	12	0.25	774.00	14410.00	20600	20221227	-45.24	10200	20221013	10.59	18530	-39.13	20230126	11100	1.62	20230726	20600	-45.24	20221227	10200	10.59	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
28	20230726	141029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11200	-500	5	-4.27	278652580	24778	162.53	11520	11700	11100	15210	8190	11700	11245.97	0.51	0	-1561	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1243	14.47	0.78	12	0.22	774.00	14410.00	20600	20221227	-45.63	10200	20221013	9.80	18530	-39.56	20230126	11100	0.90	20230726	20600	-45.63	20221227	10200	9.80	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
29	20230726	131026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11180	-520	5	-4.44	257131290	22860	149.95	11520	11700	11100	15210	8190	11700	11248.09	0.51	0	-2230	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1241	14.44	0.78	12	0.21	774.00	14410.00	20600	20221227	-45.73	10200	20221013	9.61	18530	-39.67	20230126	11100	0.72	20230726	20600	-45.73	20221227	10200	9.61	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
30	20230726	121029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11110	-590	5	-5.04	242784070	21570	141.49	11520	11700	11100	15210	8190	11700	11255.64	0.51	0	-2078	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1233	14.35	0.77	12	0.19	774.00	14410.00	20600	20221227	-46.07	10200	20221013	8.92	18530	-40.04	20230126	11100	0.09	20230726	20600	-46.07	20221227	10200	8.92	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
31	20230726	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	-570	5	-4.87	221111250	19625	128.73	11520	11700	11100	15210	8190	11700	11266.82	0.51	0	-2647	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1235	14.38	0.77	12	0.18	774.00	14410.00	20600	20221227	-45.97	10200	20221013	9.12	18530	-39.94	20230126	11100	0.27	20230726	20600	-45.97	20221227	10200	9.12	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
32	20230726	101032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11120	-580	5	-4.96	160715650	14192	93.09	11520	11700	11110	15210	8190	11700	11324.38	0.51	0	-2945	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1234	14.37	0.77	12	0.13	774.00	14410.00	20600	20221227	-46.02	10200	20221013	9.02	18530	-39.99	20230126	11110	0.09	20230726	20600	-46.02	20221227	10200	9.02	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
33	20230726	091027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11400	-300	5	-2.56	31419510	2749	18.03	11520	11700	11200	15210	8190	11700	11429.43	0.51	0	-574	12160	11930	11790	11560	11420	11860	11490	56	3510	500	7250	10	1	11100000	1265	14.73	0.79	12	0.02	774.00	14410.00	20600	20221227	-44.66	10200	20221013	11.76	18530	-38.48	20230126	11200	1.79	20230726	20600	-44.66	20221227	10200	11.76	20221013	1.76	N	267850	500	55 억	56762	N	N	0	N	N
34	20230725	161024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11700	-380	5	-3.15	178527930	15175	131.37	12010	12020	11650	15700	8460	12080	11764.75	0.54	0	-3243	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1299	15.12	0.81	12	0.14	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	11650	0.43	20230725	20600	-43.20	20221227	10200	14.71	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
35	20230725	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11660	-420	5	-3.48	174501450	14830	128.39	12010	12020	11660	15700	8460	12080	11766.79	0.54	0	-3242	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1294	15.06	0.81	12	0.13	774.00	14410.00	20600	20221227	-43.40	10200	20221013	14.31	18530	-37.08	20230126	11660	0.00	20230725	20600	-43.40	20221227	10200	14.31	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
36	20230725	141010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11710	-370	5	-3.06	158233040	13439	116.34	12010	12020	11660	15700	8460	12080	11774.17	0.54	0	-2243	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1300	15.13	0.81	12	0.12	774.00	14410.00	20600	20221227	-43.16	10200	20221013	14.80	18530	-36.81	20230126	11660	0.43	20230725	20600	-43.16	20221227	10200	14.80	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
37	20230725	131020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11680	-400	5	-3.31	136262240	11557	100.05	12010	12020	11660	15700	8460	12080	11790.45	0.54	0	-2110	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1296	15.09	0.81	12	0.10	774.00	14410.00	20600	20221227	-43.30	10200	20221013	14.51	18530	-36.97	20230126	11660	0.17	20230725	20600	-43.30	20221227	10200	14.51	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
38	20230725	121021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11690	-390	5	-3.23	120044110	10169	88.04	12010	12020	11670	15700	8460	12080	11804.91	0.54	0	-2103	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1298	15.10	0.81	12	0.09	774.00	14410.00	20600	20221227	-43.25	10200	20221013	14.61	18530	-36.91	20230126	11670	0.17	20230725	20600	-43.25	20221227	10200	14.61	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
39	20230725	111019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11710	-370	5	-3.06	100770000	8523	73.79	12010	12020	11670	15700	8460	12080	11823.30	0.54	0	-1859	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1300	15.13	0.81	12	0.08	774.00	14410.00	20600	20221227	-43.16	10200	20221013	14.80	18530	-36.81	20230126	11670	0.34	20230725	20600	-43.16	20221227	10200	14.80	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
40	20230725	101018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11750	-330	5	-2.73	70402740	5940	51.42	12010	12020	11740	15700	8460	12080	11852.31	0.54	0	-1169	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1304	15.18	0.82	12	0.05	774.00	14410.00	20600	20221227	-42.96	10200	20221013	15.20	18530	-36.59	20230126	11740	0.09	20230725	20600	-42.96	20221227	10200	15.20	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
41	20230725	091017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11930	-150	5	-1.24	18375960	1537	13.31	12010	12020	11840	15700	8460	12080	11955.73	0.54	0	-542	12586	12332	12186	11932	11786	12260	11860	56	3620	500	7480	10	1	11100000	1324	15.41	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	11840	0.76	20230725	20600	-42.09	20221227	10200	16.96	20221013	1.77	N	267850	500	55 억	60303	N	N	0	N	N
42	20230724	161019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12080	-230	5	-1.87	139466530	11473	51.68	12290	12440	12040	16000	8620	12310	12156.23	0.57	0	-3335	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1341	15.61	0.84	12	0.10	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	12040	0.33	20230724	20600	-41.36	20221227	10200	18.43	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
43	20230724	151015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12120	-190	5	-1.54	118948010	9780	44.05	12290	12440	12040	16000	8620	12310	12162.37	0.57	0	-3348	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1345	15.66	0.84	12	0.09	774.00	14410.00	20600	20221227	-41.17	10200	20221013	18.82	18530	-34.59	20230126	12040	0.66	20230724	20600	-41.17	20221227	10200	18.82	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
44	20230724	141013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12160	-150	5	-1.22	110852280	9110	41.03	12290	12440	12040	16000	8620	12310	12168.20	0.57	0	-3406	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1350	15.71	0.84	12	0.08	774.00	14410.00	20600	20221227	-40.97	10200	20221013	19.22	18530	-34.38	20230126	12040	1.00	20230724	20600	-40.97	20221227	10200	19.22	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
45	20230724	131013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12080	-230	5	-1.87	104172940	8558	38.55	12290	12440	12040	16000	8620	12310	12172.58	0.57	0	-3051	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1341	15.61	0.84	12	0.08	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	12040	0.33	20230724	20600	-41.36	20221227	10200	18.43	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
46	20230724	121014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12040	-270	5	-2.19	99530220	8173	36.81	12290	12440	12040	16000	8620	12310	12177.93	0.57	0	-3232	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1336	15.56	0.84	12	0.07	774.00	14410.00	20600	20221227	-41.55	10200	20221013	18.04	18530	-35.02	20230126	12040	0.00	20230724	20600	-41.55	20221227	10200	18.04	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
47	20230724	111019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12120	-190	5	-1.54	82771940	6785	30.56	12290	12440	12070	16000	8620	12310	12199.25	0.57	0	-2989	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1345	15.66	0.84	12	0.06	774.00	14410.00	20600	20221227	-41.17	10200	20221013	18.82	18530	-34.59	20230126	12070	0.41	20230724	20600	-41.17	20221227	10200	18.82	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
48	20230724	101009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12220	-90	5	-0.73	58307980	4768	21.48	12290	12440	12110	16000	8620	12310	12229.02	0.57	0	-2766	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1356	15.79	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.68	10200	20221013	19.80	18530	-34.05	20230126	12110	0.91	20230724	20600	-40.68	20221227	10200	19.80	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
49	20230724	091015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12330	20	2	0.16	2798880	228	1.03	12290	12440	12170	16000	8620	12310	12275.79	0.57	0	-20	13190	12750	12530	12090	11870	12640	11980	56	3690	500	7630	10	1	11100000	1369	15.93	0.86	12	0.00	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	12170	1.31	20230724	20600	-40.15	20221227	10200	20.88	20221013	1.81	N	267850	500	55 억	63638	N	N	0	N	N
50	20230721	161005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12310	-220	5	-1.76	279595630	22150	217.24	12350	12970	12310	16280	8780	12530	12624.15	0.60	0	-3281	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1366	15.90	0.85	12	0.20	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	12200	0.90	20230719	20600	-40.24	20221227	10200	20.69	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
51	20230721	151006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12420	-110	5	-0.88	264933410	20960	205.57	12350	12970	12310	16280	8780	12530	12639.95	0.60	0	-2931	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1379	16.05	0.86	12	0.19	774.00	14410.00	20600	20221227	-39.71	10200	20221013	21.76	18530	-32.97	20230126	12200	1.80	20230719	20600	-39.71	20221227	10200	21.76	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
52	20230721	141003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12500	-30	5	-0.24	230658410	18197	178.47	12350	12970	12310	16280	8780	12530	12675.63	0.60	0	-2664	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1388	16.15	0.87	12	0.16	774.00	14410.00	20600	20221227	-39.32	10200	20221013	22.55	18530	-32.54	20230126	12200	2.46	20230719	20600	-39.32	20221227	10200	22.55	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
53	20230721	131006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	0	3	0.00	38594320	3095	30.36	12350	12610	12310	16280	8780	12530	12469.89	0.60	0	-276	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1391	16.19	0.87	12	0.03	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	12200	2.70	20230719	20600	-39.17	20221227	10200	22.84	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
54	20230721	121019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12490	-40	5	-0.32	28647440	2299	22.55	12350	12610	12310	16280	8780	12530	12460.83	0.60	0	7	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1386	16.14	0.87	12	0.02	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	12200	2.38	20230719	20600	-39.37	20221227	10200	22.45	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
55	20230721	111015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	0	3	0.00	24217770	1945	19.08	12350	12610	12310	16280	8780	12530	12451.30	0.60	0	50	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1391	16.19	0.87	12	0.02	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	12200	2.70	20230719	20600	-39.17	20221227	10200	22.84	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
56	20230721	101013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12440	-90	5	-0.72	14288090	1150	11.28	12350	12610	12310	16280	8780	12530	12424.43	0.60	0	-148	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1381	16.07	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.61	10200	20221013	21.96	18530	-32.87	20230126	12200	1.97	20230719	20600	-39.61	20221227	10200	21.96	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
57	20230721	091011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12470	-60	5	-0.48	3281500	265	2.60	12350	12490	12310	16280	8780	12530	12383.02	0.60	0	-2	12876	12702	12476	12302	12076	12790	12390	56	3750	500	7760	10	1	11100000	1384	16.11	0.87	12	0.00	774.00	14410.00	20600	20221227	-39.47	10200	20221013	22.25	18530	-32.70	20230126	12200	2.21	20230719	20600	-39.47	20221227	10200	22.25	20221013	1.79	N	267850	500	55 억	66939	N	N	4	N	N
58	20230720	161001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12530	220	2	1.79	123299600	9963	99.67	12250	12650	12250	16000	8620	12310	12375.75	0.58	0	2908	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1391	16.19	0.87	12	0.09	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	12200	2.70	20230719	20600	-39.17	20221227	10200	22.84	20221013	1.77	N	267850	500	55 억	64034	N	N	4	N	N
59	20230720	151002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12460	150	2	1.22	120397050	9731	97.35	12250	12650	12250	16000	8620	12310	12372.53	0.58	0	2852	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1383	16.10	0.86	12	0.09	774.00	14410.00	20600	20221227	-39.51	10200	20221013	22.16	18530	-32.76	20230126	12200	2.13	20230719	20600	-39.51	20221227	10200	22.16	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
60	20230720	141000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12490	180	2	1.46	106207410	8595	85.98	12250	12650	12250	16000	8620	12310	12356.88	0.58	0	2181	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1386	16.14	0.87	12	0.08	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	12200	2.38	20230719	20600	-39.37	20221227	10200	22.45	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
61	20230720	131001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12420	110	2	0.89	86494490	7007	70.10	12250	12650	12250	16000	8620	12310	12344.01	0.58	0	1852	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1379	16.05	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.71	10200	20221013	21.76	18530	-32.97	20230126	12200	1.80	20230719	20600	-39.71	20221227	10200	21.76	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
62	20230720	121009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	60	2	0.49	83915910	6799	68.02	12250	12650	12250	16000	8620	12310	12342.39	0.58	0	1714	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1373	15.98	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	12200	1.39	20230719	20600	-39.95	20221227	10200	21.27	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
63	20230720	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12430	120	2	0.97	78912640	6395	63.98	12250	12650	12250	16000	8620	12310	12339.74	0.58	0	1516	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1380	16.06	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.66	10200	20221013	21.86	18530	-32.92	20230126	12200	1.89	20230719	20600	-39.66	20221227	10200	21.86	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
64	20230720	100954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	-10	5	-0.08	42133380	3411	34.12	12250	12650	12250	16000	8620	12310	12352.21	0.58	0	318	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1365	15.89	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	12200	0.82	20230719	20600	-40.29	20221227	10200	20.59	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
65	20230720	090957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	60	2	0.49	7262390	584	5.84	12250	12650	12250	16000	8620	12310	12435.60	0.58	0	-2	12556	12432	12316	12192	12076	12495	12255	56	3690	500	7630	10	1	11100000	1373	15.98	0.86	12	0.01	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	12200	1.39	20230719	20600	-39.95	20221227	10200	21.27	20221013	1.77	N	267850	500	55 억	64034	N	N	3	N	N
66	20230719	161015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12310	-60	5	-0.49	121899920	9904	34.62	12250	12440	12200	16080	8660	12370	12308.15	0.58	0	-1059	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1366	15.90	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	12200	0.90	20230719	20600	-40.24	20221227	10200	20.69	20221013	1.76	N	267850	500	55 억	64866	N	N	3	N	N
67	20230719	151013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12310	-60	5	-0.49	121629100	9882	34.54	12250	12440	12200	16080	8660	12370	12308.15	0.58	0	-1061	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1366	15.90	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	12200	0.90	20230719	20600	-40.24	20221227	10200	20.69	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
68	20230719	141017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12280	-90	5	-0.73	116229750	9443	33.01	12250	12440	12200	16080	8660	12370	12308.56	0.58	0	-1081	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1363	15.87	0.85	12	0.09	774.00	14410.00	20600	20221227	-40.39	10200	20221013	20.39	18530	-33.73	20230126	12200	0.66	20230719	20600	-40.39	20221227	10200	20.39	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
69	20230719	131004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12330	-40	5	-0.32	72487150	5885	20.57	12250	12440	12200	16080	8660	12370	12317.27	0.58	0	-1111	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1369	15.93	0.86	12	0.05	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	12200	1.07	20230719	20600	-40.15	20221227	10200	20.88	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
70	20230719	121020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-10	5	-0.08	70809800	5749	20.10	12250	12440	12200	16080	8660	12370	12316.89	0.58	0	-1096	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1372	15.97	0.86	12	0.05	774.00	14410.00	20600	20221227	-40.00	10200	20221013	21.18	18530	-33.30	20230126	12200	1.31	20230719	20600	-40.00	20221227	10200	21.18	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
71	20230719	111017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-10	5	-0.08	66879300	5431	18.98	12250	12440	12200	16080	8660	12370	12314.36	0.58	0	-1081	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1372	15.97	0.86	12	0.05	774.00	14410.00	20600	20221227	-40.00	10200	20221013	21.18	18530	-33.30	20230126	12200	1.31	20230719	20600	-40.00	20221227	10200	21.18	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
72	20230719	101009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	-70	5	-0.57	61240640	4973	17.38	12250	12440	12200	16080	8660	12370	12314.63	0.58	0	-896	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1365	15.89	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	12200	0.82	20230719	20600	-40.29	20221227	10200	20.59	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
73	20230719	091009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12310	-60	5	-0.49	3380760	276	0.96	12250	12440	12200	16080	8660	12370	12249.13	0.58	0	-1	13030	12700	12500	12170	11970	12600	12070	56	3710	500	7660	10	1	11100000	1366	15.90	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	12200	0.90	20230719	20600	-40.24	20221227	10200	20.69	20221013	1.76	N	267850	500	55 억	64866	N	N	14	N	N
74	20230718	161007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12370	-470	5	-3.66	353500540	28306	257.30	12630	12830	12300	16690	8990	12840	12488.54	0.59	0	-1048	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1373	15.98	0.86	12	0.26	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	12300	0.57	20230718	20600	-39.95	20221227	10200	21.27	20221013	1.76	N	267850	500	55 억	65967	N	N	14	N	N
75	20230718	151006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12310	-530	5	-4.13	303001450	24207	220.04	12630	12830	12300	16690	8990	12840	12517.10	0.59	0	-2821	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1366	15.90	0.85	12	0.22	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	12300	0.08	20230718	20600	-40.24	20221227	10200	20.69	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
76	20230718	141002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12460	-380	5	-2.96	258448690	20608	187.33	12630	12830	12390	16690	8990	12840	12541.18	0.59	0	-2871	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1383	16.10	0.86	12	0.19	774.00	14410.00	20600	20221227	-39.51	10200	20221013	22.16	18530	-32.76	20230126	12390	0.56	20230718	20600	-39.51	20221227	10200	22.16	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
77	20230718	131003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12510	-330	5	-2.57	193322050	15366	139.68	12630	12830	12500	16690	8990	12840	12581.16	0.59	0	-3669	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1389	16.16	0.87	12	0.14	774.00	14410.00	20600	20221227	-39.27	10200	20221013	22.65	18530	-32.49	20230126	12500	0.08	20230718	20600	-39.27	20221227	10200	22.65	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
78	20230718	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12510	-330	5	-2.57	152165030	12080	109.81	12630	12830	12500	16690	8990	12840	12596.44	0.59	0	-2123	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1389	16.16	0.87	12	0.11	774.00	14410.00	20600	20221227	-39.27	10200	20221013	22.65	18530	-32.49	20230126	12500	0.08	20230718	20600	-39.27	20221227	10200	22.65	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
79	20230718	111010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12560	-280	5	-2.18	140185130	11125	101.13	12630	12830	12500	16690	8990	12840	12600.91	0.59	0	-1661	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1394	16.23	0.87	12	0.10	774.00	14410.00	20600	20221227	-39.03	10200	20221013	23.14	18530	-32.22	20230126	12500	0.48	20230718	20600	-39.03	20221227	10200	23.14	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
80	20230718	101004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12600	-240	5	-1.87	73652560	5820	52.90	12630	12830	12600	16690	8990	12840	12655.08	0.59	0	-644	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1399	16.28	0.87	12	0.05	774.00	14410.00	20600	20221227	-38.83	10200	20221013	23.53	18530	-32.00	20230126	12600	0.00	20230718	20600	-38.83	20221227	10200	23.53	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
81	20230718	091000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12690	-150	5	-1.17	23414290	1847	16.79	12630	12830	12630	16690	8990	12840	12676.93	0.59	0	4	13280	13060	12950	12730	12620	13005	12675	56	3850	500	7960	10	1	11100000	1409	16.40	0.88	12	0.02	774.00	14410.00	20600	20221227	-38.40	10200	20221013	24.41	18530	-31.52	20230126	12630	0.48	20230718	20600	-38.40	20221227	10200	24.41	20221013	1.76	N	267850	500	55 억	65967	N	N	29	N	N
82	20230717	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12840	-130	5	-1.00	139019450	10753	113.40	12960	13170	12840	16860	9080	12970	12928.62	0.60	0	-512	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1425	16.59	0.89	12	0.10	774.00	14410.00	20600	20221227	-37.67	10200	20221013	25.88	18530	-30.71	20230126	12800	0.31	20230626	20600	-37.67	20221227	10200	25.88	20221013	1.76	N	267850	500	55 억	66481	N	N	29	N	N
83	20230717	150958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12850	-120	5	-0.93	133279960	10306	108.69	12960	13170	12840	16860	9080	12970	12932.27	0.60	0	-511	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1426	16.60	0.89	12	0.09	774.00	14410.00	20600	20221227	-37.62	10200	20221013	25.98	18530	-30.65	20230126	12800	0.39	20230626	20600	-37.62	20221227	10200	25.98	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
84	20230717	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12860	-110	5	-0.85	101039630	7799	82.25	12960	13170	12840	16860	9080	12970	12955.46	0.60	0	-67	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1427	16.61	0.89	12	0.07	774.00	14410.00	20600	20221227	-37.57	10200	20221013	26.08	18530	-30.60	20230126	12800	0.47	20230626	20600	-37.57	20221227	10200	26.08	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
85	20230717	130951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12980	10	2	0.08	64442060	4967	52.38	12960	13170	12840	16860	9080	12970	12974.04	0.60	0	-177	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1441	16.77	0.90	12	0.04	774.00	14410.00	20600	20221227	-36.99	10200	20221013	27.25	18530	-29.95	20230126	12800	1.41	20230626	20600	-36.99	20221227	10200	27.25	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
86	20230717	121003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12870	-100	5	-0.77	51350470	3954	41.70	12960	13170	12840	16860	9080	12970	12986.97	0.60	0	-103	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1429	16.63	0.89	12	0.04	774.00	14410.00	20600	20221227	-37.52	10200	20221013	26.18	18530	-30.55	20230126	12800	0.55	20230626	20600	-37.52	20221227	10200	26.18	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
87	20230717	110954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13010	40	2	0.31	26937700	2066	21.79	12960	13170	12960	16860	9080	12970	13038.58	0.60	0	-78	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1444	16.81	0.90	12	0.02	774.00	14410.00	20600	20221227	-36.84	10200	20221013	27.55	18530	-29.79	20230126	12800	1.64	20230626	20600	-36.84	20221227	10200	27.55	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
88	20230717	100954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13070	100	2	0.77	24132080	1851	19.52	12960	13170	12960	16860	9080	12970	13037.32	0.60	0	-129	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1451	16.89	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
89	20230717	090953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13100	130	2	1.00	10762580	826	8.71	12960	13170	12960	16860	9080	12970	13029.76	0.60	0	-90	13130	13050	13010	12930	12890	13030	12910	56	3890	500	8040	10	1	11100000	1454	16.93	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.76	N	267850	500	55 억	66481	N	N	6	N	N
90	20230714	160953	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	-30	5	-0.23	123335500	9482	162.34	13000	13090	12970	16900	9100	13000	13007.38	0.58	0	-3669	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1440	16.76	0.90	12	0.09	774.00	14410.00	20600	20221227	-37.04	10200	20221013	27.16	18530	-30.01	20230126	12800	1.33	20230626	20600	-37.04	20221227	10200	27.16	20221013	1.76	N	267850	500	55 억	64639	N	N	6	N	N
91	20230714	150956	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	0	3	0.00	97618600	7500	128.40	13000	13090	12970	16900	9100	13000	13015.81	0.58	0	-2020	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1443	16.80	0.90	12	0.07	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
92	20230714	141003	57	100.00	KOSPI	서비스업	N	N	N	N		N	13010	10	2	0.08	59236680	4550	77.90	13000	13090	12970	16900	9100	13000	13019.05	0.58	0	-326	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1444	16.81	0.90	12	0.04	774.00	14410.00	20600	20221227	-36.84	10200	20221013	27.55	18530	-29.79	20230126	12800	1.64	20230626	20600	-36.84	20221227	10200	27.55	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
93	20230714	130948	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	60	2	0.46	41262190	3169	54.25	13000	13090	12970	16900	9100	13000	13020.57	0.58	0	552	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1450	16.87	0.91	12	0.03	774.00	14410.00	20600	20221227	-36.60	10200	20221013	28.04	18530	-29.52	20230126	12800	2.03	20230626	20600	-36.60	20221227	10200	28.04	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
94	20230714	120948	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	70	2	0.54	38632280	2967	50.80	13000	13090	12970	16900	9100	13000	13020.65	0.58	0	597	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1451	16.89	0.91	12	0.03	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
95	20230714	111000	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	20	2	0.15	35517460	2728	46.70	13000	13090	12970	16900	9100	13000	13019.60	0.58	0	637	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1445	16.82	0.90	12	0.02	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230626	20600	-36.80	20221227	10200	27.65	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
96	20230714	101000	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	70	2	0.54	33454900	2570	44.00	13000	13090	12970	16900	9100	13000	13017.47	0.58	0	516	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1451	16.89	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
97	20230714	090955	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	0	3	0.00	12383710	953	16.32	13000	13000	12970	16900	9100	13000	12994.45	0.58	0	237	13260	13130	13060	12930	12860	13095	12895	56	3900	500	8060	10	1	11100000	1443	16.80	0.90	12	0.01	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.76	N	267850	500	55 억	64639	N	N	148	N	N
98	20230713	160950	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-100	5	-0.76	76184340	5841	138.74	13150	13190	12990	17030	9170	13100	13043.04	0.59	0	-2915	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1443	16.80	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.75	N	267850	500	55 억	65708	N	N	148	N	N
99	20230713	150946	57	100.00	KOSPI	서비스업	N	N	N	N		N	12990	-110	5	-0.84	70189740	5380	127.79	13150	13190	12990	17030	9170	13100	13046.42	0.59	0	-2746	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1442	16.78	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.94	10200	20221013	27.35	18530	-29.90	20230126	12800	1.48	20230626	20600	-36.94	20221227	10200	27.35	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
100	20230713	140945	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-80	5	-0.61	42023280	3214	76.34	13150	13190	13010	17030	9170	13100	13075.07	0.59	0	-1431	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1445	16.82	0.90	12	0.03	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230626	20600	-36.80	20221227	10200	27.65	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
101	20230713	130949	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	-20	5	-0.15	25179830	1923	45.68	13150	13190	13070	17030	9170	13100	13094.04	0.59	0	-262	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1452	16.90	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
102	20230713	120944	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-10	5	-0.08	19033810	1453	34.51	13150	13190	13070	17030	9170	13100	13099.66	0.59	0	-166	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1453	16.91	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
103	20230713	110948	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	40	2	0.31	11353810	866	20.57	13150	13190	13090	17030	9170	13100	13110.64	0.59	0	-36	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1459	16.98	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
104	20230713	100942	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-10	5	-0.08	8641700	659	15.65	13150	13190	13090	17030	9170	13100	13113.35	0.59	0	-40	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1453	16.91	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
105	20230713	090944	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	0	3	0.00	3963010	302	7.17	13150	13160	13100	17030	9170	13100	13122.55	0.59	0	81	13233	13166	13123	13056	13013	13145	13035	56	3930	500	8120	10	1	11100000	1454	16.93	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.75	N	267850	500	55 억	65708	N	N	10	N	N
106	20230712	160941	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	60	2	0.46	53346840	4065	67.78	13190	13190	13080	16950	9130	13040	13123.45	0.60	0	-438	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1454	16.93	0.91	12	0.04	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.77	N	267850	500	55 억	66140	N	N	10	N	N
107	20230712	150934	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	40	2	0.31	53097950	4046	67.47	13190	13190	13080	16950	9130	13040	13123.57	0.60	0	-432	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1452	16.90	0.91	12	0.04	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
108	20230712	140931	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	60	2	0.46	33193120	2527	42.14	13190	13190	13100	16950	9130	13040	13135.39	0.60	0	-432	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1454	16.93	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
109	20230712	130932	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	70	2	0.54	28214770	2147	35.80	13190	13190	13110	16950	9130	13040	13141.49	0.60	0	-342	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1455	16.94	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.36	10200	20221013	28.53	18530	-29.25	20230126	12800	2.42	20230626	20600	-36.36	20221227	10200	28.53	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
110	20230712	120937	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	100	2	0.77	24226820	1843	30.73	13190	13190	13110	16950	9130	13040	13145.32	0.60	0	-291	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1459	16.98	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
111	20230712	110938	57	100.00	KOSPI	서비스업	N	N	N	N		N	13190	150	2	1.15	18067650	1374	22.91	13190	13190	13110	16950	9130	13040	13149.67	0.60	0	-289	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1464	17.04	0.92	12	0.01	774.00	14410.00	20600	20221227	-35.97	10200	20221013	29.31	18530	-28.82	20230126	12800	3.05	20230626	20600	-35.97	20221227	10200	29.31	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
112	20230712	100937	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	70	2	0.54	8655970	657	10.96	13190	13190	13110	16950	9130	13040	13174.99	0.60	0	-57	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1455	16.94	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.36	10200	20221013	28.53	18530	-29.25	20230126	12800	2.42	20230626	20600	-36.36	20221227	10200	28.53	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
113	20230712	090939	57	100.00	KOSPI	서비스업	N	N	N	N		N	13190	150	2	1.15	5276000	400	6.67	13190	13190	13190	16950	9130	13040	13190.00	0.60	0	-96	13213	13126	13063	12976	12913	13095	12945	56	3910	500	8080	10	1	11100000	1464	17.04	0.92	12	0.00	774.00	14410.00	20600	20221227	-35.97	10200	20221013	29.31	18530	-28.82	20230126	12800	3.05	20230626	20600	-35.97	20221227	10200	29.31	20221013	1.77	N	267850	500	55 억	66140	N	N	16	N	N
114	20230711	160925	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-30	5	-0.23	77262880	5917	57.40	13070	13150	13000	16990	9150	13070	13057.78	0.61	0	-2342	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1447	16.85	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.70	10200	20221013	27.84	18530	-29.63	20230126	12800	1.88	20230626	20600	-36.70	20221227	10200	27.84	20221013	1.80	N	267850	500	55 억	68030	N	N	16	N	N
115	20230711	150922	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	-10	5	-0.08	73481320	5627	54.58	13070	13150	13000	16990	9150	13070	13058.70	0.61	0	-2200	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1450	16.87	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.60	10200	20221013	28.04	18530	-29.52	20230126	12800	2.03	20230626	20600	-36.60	20221227	10200	28.04	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
116	20230711	140915	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	-10	5	-0.08	71262120	5457	52.93	13070	13150	13000	16990	9150	13070	13058.85	0.61	0	-2222	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1450	16.87	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.60	10200	20221013	28.04	18530	-29.52	20230126	12800	2.03	20230626	20600	-36.60	20221227	10200	28.04	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
117	20230711	130906	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-50	5	-0.38	69543400	5325	51.65	13070	13150	13000	16990	9150	13070	13059.79	0.61	0	-2112	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1445	16.82	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230626	20600	-36.80	20221227	10200	27.65	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
118	20230711	120927	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-30	5	-0.23	66197110	5068	49.16	13070	13150	13000	16990	9150	13070	13061.78	0.61	0	-1866	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1447	16.85	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.70	10200	20221013	27.84	18530	-29.63	20230126	12800	1.88	20230626	20600	-36.70	20221227	10200	27.84	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
119	20230711	110932	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	-40	5	-0.31	52339820	4003	38.83	13070	13150	13020	16990	9150	13070	13075.15	0.61	0	-1483	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1446	16.83	0.90	12	0.04	774.00	14410.00	20600	20221227	-36.75	10200	20221013	27.75	18530	-29.68	20230126	12800	1.80	20230626	20600	-36.75	20221227	10200	27.75	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
120	20230711	100929	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	10	2	0.08	24298070	1856	18.00	13070	13150	13070	16990	9150	13070	13091.63	0.61	0	-677	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1452	16.90	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
121	20230711	090926	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	40	2	0.31	3895160	298	2.89	13070	13110	13070	16990	9150	13070	13071.01	0.61	0	52	13570	13320	13150	12900	12730	13445	13025	56	3920	500	8100	10	1	11100000	1455	16.94	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.36	10200	20221013	28.53	18530	-29.25	20230126	12800	2.42	20230626	20600	-36.36	20221227	10200	28.53	20221013	1.80	N	267850	500	55 억	68030	N	N	0	N	N
122	20230710	160918	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-80	5	-0.61	135776440	10309	66.19	12990	13400	12980	17090	9210	13150	13171.39	0.60	0	441	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1451	16.89	0.91	12	0.09	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
123	20230710	150921	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-30	5	-0.23	125856130	9550	61.31	12990	13400	12980	17090	9210	13150	13178.65	0.60	0	439	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1456	16.95	0.91	12	0.09	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	12800	2.50	20230626	20600	-36.31	20221227	10200	28.63	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
124	20230710	140911	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-60	5	-0.46	115411830	8753	56.20	12990	13400	12980	17090	9210	13150	13185.40	0.60	0	491	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1453	16.91	0.91	12	0.08	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
125	20230710	130900	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	0	3	0.00	110655260	8390	53.86	12990	13400	12980	17090	9210	13150	13188.95	0.60	0	407	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1460	16.99	0.91	12	0.08	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	12800	2.73	20230626	20600	-36.17	20221227	10200	28.92	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
126	20230710	120925	57	100.00	KOSPI	서비스업	N	N	N	N		N	13210	60	2	0.46	78499110	5952	38.21	12990	13400	12980	17090	9210	13150	13188.69	0.60	0	763	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1466	17.07	0.92	12	0.05	774.00	14410.00	20600	20221227	-35.87	10200	20221013	29.51	18530	-28.71	20230126	12800	3.20	20230626	20600	-35.87	20221227	10200	29.51	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
127	20230710	110922	57	100.00	KOSPI	서비스업	N	N	N	N		N	13220	70	2	0.53	69697890	5286	33.94	12990	13400	12980	17090	9210	13150	13185.37	0.60	0	680	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1467	17.08	0.92	12	0.05	774.00	14410.00	20600	20221227	-35.83	10200	20221013	29.61	18530	-28.66	20230126	12800	3.28	20230626	20600	-35.83	20221227	10200	29.61	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
128	20230710	100923	57	100.00	KOSPI	서비스업	N	N	N	N		N	13340	190	2	1.44	59139450	4487	28.81	12990	13400	12980	17090	9210	13150	13180.18	0.60	0	785	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1481	17.24	0.93	12	0.04	774.00	14410.00	20600	20221227	-35.24	10200	20221013	30.78	18530	-28.01	20230126	12800	4.22	20230626	20600	-35.24	20221227	10200	30.78	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
129	20230710	090914	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-150	5	-1.14	1950390	150	0.96	12990	13090	12980	17090	9210	13150	13002.60	0.60	0	85	13436	13292	13046	12902	12656	13365	12975	56	3940	500	8150	10	1	11100000	1443	16.80	0.90	12	0.00	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.81	N	267850	500	55 억	66623	N	N	8	N	N
130	20230707	160912	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	50	2	0.38	201981870	15561	110.71	12800	13190	12800	17030	9170	13100	12980.01	0.61	0	428	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1460	16.99	0.91	12	0.14	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	12800	2.73	20230707	20600	-36.17	20221227	10200	28.92	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
131	20230707	150911	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	50	2	0.38	191445950	14759	105.00	12800	13190	12800	17030	9170	13100	12971.47	0.61	0	-35	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1460	16.99	0.91	12	0.13	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	12800	2.73	20230707	20600	-36.17	20221227	10200	28.92	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
132	20230707	140928	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	40	2	0.31	159188210	12306	87.55	12800	13190	12800	17030	9170	13100	12935.82	0.61	0	-231	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1459	16.98	0.91	12	0.11	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230707	20600	-36.21	20221227	10200	28.82	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
133	20230707	130916	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-10	5	-0.08	149094220	11536	82.07	12800	13190	12800	17030	9170	13100	12924.26	0.61	0	-542	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1453	16.91	0.91	12	0.10	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230707	20600	-36.46	20221227	10200	28.33	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
134	20230707	120920	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-80	5	-0.61	126859190	9838	69.99	12800	13190	12800	17030	9170	13100	12894.82	0.61	0	-280	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1445	16.82	0.90	12	0.09	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230707	20600	-36.80	20221227	10200	27.65	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
135	20230707	110926	57	100.00	KOSPI	서비스업	N	N	N	N		N	12840	-260	5	-1.98	109244940	8477	60.31	12800	13190	12800	17030	9170	13100	12887.22	0.61	0	-420	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1425	16.59	0.89	12	0.08	774.00	14410.00	20600	20221227	-37.67	10200	20221013	25.88	18530	-30.71	20230126	12800	0.31	20230707	20600	-37.67	20221227	10200	25.88	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
136	20230707	100912	57	100.00	KOSPI	서비스업	N	N	N	N		N	12980	-120	5	-0.92	70478280	5468	38.90	12800	13190	12800	17030	9170	13100	12889.22	0.61	0	-47	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1441	16.77	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.99	10200	20221013	27.25	18530	-29.95	20230126	12800	1.41	20230707	20600	-36.99	20221227	10200	27.25	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
137	20230707	090913	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	-130	5	-0.99	41174380	3204	22.79	12800	13190	12800	17030	9170	13100	12850.93	0.61	0	298	13260	13180	13050	12970	12840	13220	13010	56	3930	500	8120	10	1	11100000	1440	16.76	0.90	12	0.03	774.00	14410.00	20600	20221227	-37.04	10200	20221013	27.16	18530	-30.01	20230126	12800	1.33	20230707	20600	-37.04	20221227	10200	27.16	20221013	1.80	N	267850	500	55 억	67889	N	N	8	N	N
138	20230706	160912	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	20	2	0.15	183012750	14054	149.24	13080	13130	12920	17000	9160	13080	13022.11	0.64	0	-3017	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1454	16.93	0.91	12	0.13	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.80	N	267850	500	55 억	71223	N	N	8	N	N
139	20230706	150913	57	100.00	KOSPI	서비스업	N	N	N	N		N	12980	-100	5	-0.76	165514150	12707	134.94	13080	13130	12920	17000	9160	13080	13025.43	0.64	0	-3253	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1441	16.77	0.90	12	0.11	774.00	14410.00	20600	20221227	-36.99	10200	20221013	27.25	18530	-29.95	20230126	12800	1.41	20230626	20600	-36.99	20221227	10200	27.25	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
140	20230706	140914	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-80	5	-0.61	135007350	10357	109.98	13080	13130	12920	17000	9160	13080	13035.37	0.64	0	-2975	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1443	16.80	0.90	12	0.09	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
141	20230706	130911	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-80	5	-0.61	117741020	9029	95.88	13080	13130	12920	17000	9160	13080	13040.32	0.64	0	-2750	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1443	16.80	0.90	12	0.08	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
142	20230706	120852	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	-120	5	-0.92	112575330	8631	91.65	13080	13130	12920	17000	9160	13080	13043.14	0.64	0	-2447	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1439	16.74	0.90	12	0.08	774.00	14410.00	20600	20221227	-37.09	10200	20221013	27.06	18530	-30.06	20230126	12800	1.25	20230626	20600	-37.09	20221227	10200	27.06	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
143	20230706	110918	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-40	5	-0.31	100995560	7742	82.21	13080	13130	12920	17000	9160	13080	13045.15	0.64	0	-2342	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1447	16.85	0.90	12	0.07	774.00	14410.00	20600	20221227	-36.70	10200	20221013	27.84	18530	-29.63	20230126	12800	1.88	20230626	20600	-36.70	20221227	10200	27.84	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
144	20230706	100913	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	10	2	0.08	68206660	5226	55.50	13080	13130	12920	17000	9160	13080	13051.41	0.64	0	-2268	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1453	16.91	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
145	20230706	090911	57	100.00	KOSPI	서비스업	N	N	N	N		N	12940	-140	5	-1.07	753620	58	0.62	13080	13080	12940	17000	9160	13080	12993.45	0.64	0	20	13266	13172	13086	12992	12906	13220	13040	56	3920	500	8100	10	1	11100000	1436	16.72	0.90	12	0.00	774.00	14410.00	20600	20221227	-37.18	10200	20221013	26.86	18530	-30.17	20230126	12800	1.09	20230626	20600	-37.18	20221227	10200	26.86	20221013	1.80	N	267850	500	55 억	71223	N	N	0	N	N
146	20230705	160908	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	10	2	0.08	121337590	9292	320.52	13070	13180	13000	16990	9150	13070	13058.29	0.68	0	-4442	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1452	16.90	0.91	12	0.08	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
147	20230705	150904	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	30	2	0.23	119374400	9142	315.35	13070	13180	13000	16990	9150	13070	13057.80	0.68	0	-4442	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1454	16.93	0.91	12	0.08	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
148	20230705	140855	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	10	2	0.08	106051820	8127	280.34	13070	13130	13000	16990	9150	13070	13049.32	0.68	0	-3814	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1452	16.90	0.91	12	0.07	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
149	20230705	130857	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-70	5	-0.54	69384960	5318	183.44	13070	13120	13000	16990	9150	13070	13047.19	0.68	0	-2290	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1443	16.80	0.90	12	0.05	774.00	14410.00	20600	20221227	-36.89	10200	20221013	27.45	18530	-29.84	20230126	12800	1.56	20230626	20600	-36.89	20221227	10200	27.45	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
150	20230705	120856	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-50	5	-0.38	49278050	3774	130.18	13070	13120	13020	16990	9150	13070	13057.25	0.68	0	-1168	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1445	16.82	0.90	12	0.03	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230626	20600	-36.80	20221227	10200	27.65	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
151	20230705	110906	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	-50	5	-0.38	39880490	3053	105.31	13070	13120	13020	16990	9150	13070	13062.72	0.68	0	-936	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1445	16.82	0.90	12	0.03	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	12800	1.72	20230626	20600	-36.80	20221227	10200	27.65	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
152	20230705	100857	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	30	2	0.23	11743310	898	30.98	13070	13120	13060	16990	9150	13070	13077.18	0.68	0	-233	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1454	16.93	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
153	20230705	090857	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	0	3	0.00	562010	43	1.48	13070	13070	13070	16990	9150	13070	13070.00	0.68	0	0	13250	13160	13110	13020	12970	13135	12995	56	3920	500	8100	10	1	11100000	1451	16.89	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.80	N	267850	500	55 억	75665	N	N	0	N	N
154	20230704	160853	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-70	5	-0.53	37961100	2899	25.65	13140	13200	13060	17080	9200	13140	13094.55	0.68	0	-107	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1451	16.89	0.91	12	0.03	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
155	20230704	150843	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	-60	5	-0.46	33986510	2595	22.96	13140	13200	13060	17080	9200	13140	13096.92	0.68	0	-109	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1452	16.90	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.50	10200	20221013	28.24	18530	-29.41	20230126	12800	2.19	20230626	20600	-36.50	20221227	10200	28.24	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
156	20230704	140849	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-40	5	-0.30	32900730	2512	22.23	13140	13200	13060	17080	9200	13140	13097.42	0.68	0	-27	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1454	16.93	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
157	20230704	130837	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-20	5	-0.15	28745340	2195	19.42	13140	13180	13060	17080	9200	13140	13095.83	0.68	0	85	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1456	16.95	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	12800	2.50	20230626	20600	-36.31	20221227	10200	28.63	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
158	20230704	120847	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-40	5	-0.30	27065460	2067	18.29	13140	13180	13060	17080	9200	13140	13094.08	0.68	0	191	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1454	16.93	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	12800	2.34	20230626	20600	-36.41	20221227	10200	28.43	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
159	20230704	110840	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-20	5	-0.15	12322490	940	8.32	13140	13180	13070	17080	9200	13140	13109.03	0.68	0	-255	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1456	16.95	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	12800	2.50	20230626	20600	-36.31	20221227	10200	28.63	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
160	20230704	100837	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-50	5	-0.38	8191670	625	5.53	13140	13180	13070	17080	9200	13140	13106.67	0.68	0	-254	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1453	16.91	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.46	10200	20221013	28.33	18530	-29.36	20230126	12800	2.27	20230626	20600	-36.46	20221227	10200	28.33	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
161	20230704	090836	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-20	5	-0.15	52500	4	0.04	13140	13140	13120	17080	9200	13140	13125.00	0.68	0	-3	13753	13446	13253	12946	12753	13350	12850	56	3940	500	8140	10	1	11100000	1456	16.95	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	12800	2.50	20230626	20600	-36.31	20221227	10200	28.63	20221013	1.79	N	267850	500	55 억	75780	N	N	1	N	N
162	20230703	160828	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13140	20	2	0.15	148826810	11300	179.79	13150	13560	13060	17050	9190	13120	13170.51	0.69	0	-672	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1459	16.98	0.91	12	0.10	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.79	N	267850	500	55 억	76196	N	N	1	N	N
163	20230703	150837	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13140	20	2	0.15	144991460	11008	175.15	13150	13560	13060	17050	9190	13120	13171.46	0.69	0	-677	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1459	16.98	0.91	12	0.10	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
164	20230703	140835	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13070	-50	5	-0.38	129275090	9813	156.13	13150	13560	13060	17050	9190	13120	13173.86	0.69	0	-673	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1451	16.89	0.91	12	0.09	774.00	14410.00	20600	20221227	-36.55	10200	20221013	28.14	18530	-29.47	20230126	12800	2.11	20230626	20600	-36.55	20221227	10200	28.14	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
165	20230703	130829	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13130	10	2	0.08	117553500	8918	141.89	13150	13560	13120	17050	9190	13120	13181.60	0.69	0	18	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1457	16.96	0.91	12	0.08	774.00	14410.00	20600	20221227	-36.26	10200	20221013	28.73	18530	-29.14	20230126	12800	2.58	20230626	20600	-36.26	20221227	10200	28.73	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
166	20230703	120837	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13290	170	2	1.30	59857640	4531	72.09	13150	13560	13130	17050	9190	13120	13210.69	0.69	0	157	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1475	17.17	0.92	12	0.04	774.00	14410.00	20600	20221227	-35.49	10200	20221013	30.29	18530	-28.28	20230126	12800	3.83	20230626	20600	-35.49	20221227	10200	30.29	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
167	20230703	110830	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13140	20	2	0.15	30725340	2337	37.18	13150	13210	13130	17050	9190	13120	13147.34	0.69	0	-196	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1459	16.98	0.91	12	0.02	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	12800	2.66	20230626	20600	-36.21	20221227	10200	28.82	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
168	20230703	100818	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13150	30	2	0.23	21487300	1634	26.00	13150	13210	13140	17050	9190	13120	13150.12	0.69	0	-26	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1460	16.99	0.91	12	0.01	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	12800	2.73	20230626	20600	-36.17	20221227	10200	28.92	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N
169	20230703	090828	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	13150	30	2	0.23	2131120	162	2.58	13150	13210	13150	17050	9190	13120	13155.06	0.69	0	50	13313	13216	13103	13006	12893	13265	13055	56	3930	500	8130	10	1	11100000	1460	16.99	0.91	12	0.00	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	12800	2.73	20230626	20600	-36.17	20221227	10200	28.92	20221013	1.79	N	267850	500	55 억	76196	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History