KissMeData/034310/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160419,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10850,-100,5,-0.91,336335270,30956,309.41,10980,10980,10790,14230,7670,10950,10864.98,12.19,0,946,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4110,11.19,0.52,12,0.08,970.00,20869.00,14800,20220915,-26.69,10790,20230731,0.56,14750,-26.44,20230206,10790,0.56,20230731,14800,-26.69,20220915,10790,0.56,20230731,0.34,N,034310,500,189 억,,4618913,N,N,26,N,00,N
20230731,150421,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10840,-110,5,-1.00,282236970,25966,259.53,10980,10980,10790,14230,7670,10950,10869.48,12.19,0,-253,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4106,11.18,0.52,12,0.07,970.00,20869.00,14800,20220915,-26.76,10790,20230731,0.46,14750,-26.51,20230206,10790,0.46,20230731,14800,-26.76,20220915,10790,0.46,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,140420,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10840,-110,5,-1.00,248482390,22848,228.37,10980,10980,10790,14230,7670,10950,10875.45,12.19,0,-818,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4106,11.18,0.52,12,0.06,970.00,20869.00,14800,20220915,-26.76,10790,20230731,0.46,14750,-26.51,20230206,10790,0.46,20230731,14800,-26.76,20220915,10790,0.46,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,130422,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10790,-160,5,-1.46,218175210,20047,200.37,10980,10980,10790,14230,7670,10950,10883.18,12.19,0,-780,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4088,11.12,0.52,12,0.05,970.00,20869.00,14800,20220915,-27.09,10790,20230731,0.00,14750,-26.85,20230206,10790,0.00,20230731,14800,-27.09,20220915,10790,0.00,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,120426,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10890,-60,5,-0.55,100698870,9219,92.14,10980,10980,10850,14230,7670,10950,10922.97,12.19,0,1691,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4125,11.23,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.42,10850,20230731,0.37,14750,-26.17,20230206,10850,0.37,20230731,14800,-26.42,20220915,10850,0.37,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,110425,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10900,-50,5,-0.46,84132660,7699,76.95,10980,10980,10850,14230,7670,10950,10927.74,12.19,0,2373,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4129,11.24,0.52,12,0.02,970.00,20869.00,14800,20220915,-26.35,10850,20230731,0.46,14750,-26.10,20230206,10850,0.46,20230731,14800,-26.35,20220915,10850,0.46,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,100426,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10940,-10,5,-0.09,49587630,4537,45.35,10980,10980,10850,14230,7670,10950,10929.60,12.19,0,1467,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4144,11.28,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.08,10850,20230731,0.83,14750,-25.83,20230206,10850,0.83,20230731,14800,-26.08,20220915,10850,0.83,20230731,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230731,090421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10980,30,2,0.27,164670,15,0.15,10980,10980,10980,14230,7670,10950,10980.00,12.19,0,-26,11143,11046,10983,10886,10823,11015,10855,189,3280,500,7880,10,1,37882300,4159,11.32,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.81,10890,20230726,0.83,14750,-25.56,20230206,10890,0.83,20230726,14800,-25.81,20220915,10890,0.83,20230726,0.34,N,034310,500,189 억,,4618913,N,N,28,N,00,N
20230728,160422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10950,-10,5,-0.09,108235090,9883,41.57,10960,11080,10920,14240,7680,10960,10951.65,12.20,0,-1581,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4148,11.29,0.52,12,0.03,970.00,20869.00,14800,20220915,-26.01,10890,20230726,0.55,14750,-25.76,20230206,10890,0.55,20230726,14800,-26.01,20220915,10890,0.55,20230726,0.35,N,034310,500,189 억,,4622413,N,N,28,N,00,N
20230728,150421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10960,0,3,0.00,93453560,8533,35.89,10960,11080,10920,14240,7680,10960,10952.02,12.20,0,-1418,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4152,11.30,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.95,10890,20230726,0.64,14750,-25.69,20230206,10890,0.64,20230726,14800,-25.95,20220915,10890,0.64,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10930,-30,5,-0.27,62243250,5682,23.90,10960,11080,10920,14240,7680,10960,10954.46,12.20,0,1,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4141,11.27,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.15,10890,20230726,0.37,14750,-25.90,20230206,10890,0.37,20230726,14800,-26.15,20220915,10890,0.37,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,130421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10930,-30,5,-0.27,31957290,2914,12.26,10960,11080,10930,14240,7680,10960,10966.81,12.20,0,-41,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4141,11.27,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.15,10890,20230726,0.37,14750,-25.90,20230206,10890,0.37,20230726,14800,-26.15,20220915,10890,0.37,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,120418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10950,-10,5,-0.09,28184040,2569,10.81,10960,11080,10940,14240,7680,10960,10970.82,12.20,0,-139,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4148,11.29,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.01,10890,20230726,0.55,14750,-25.76,20230206,10890,0.55,20230726,14800,-26.01,20220915,10890,0.55,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,110422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10940,-20,5,-0.18,25228640,2299,9.67,10960,11080,10940,14240,7680,10960,10973.75,12.20,0,-228,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4144,11.28,0.52,12,0.01,970.00,20869.00,14800,20220915,-26.08,10890,20230726,0.46,14750,-25.83,20230206,10890,0.46,20230726,14800,-26.08,20220915,10890,0.46,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,100419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10950,-10,5,-0.09,10551600,961,4.04,10960,11080,10950,14240,7680,10960,10979.81,12.20,0,-244,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4148,11.29,0.52,12,0.00,970.00,20869.00,14800,20220915,-26.01,10890,20230726,0.55,14750,-25.76,20230206,10890,0.55,20230726,14800,-26.01,20220915,10890,0.55,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230728,090422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10960,0,3,0.00,5099260,464,1.95,10960,11080,10960,14240,7680,10960,10989.78,12.20,0,-185,11173,11066,11003,10896,10833,11035,10865,189,3280,500,7890,10,1,37882300,4152,11.30,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.95,10890,20230726,0.64,14750,-25.69,20230206,10890,0.64,20230726,14800,-25.95,20220915,10890,0.64,20230726,0.35,N,034310,500,189 억,,4622413,N,N,17,N,00,N
20230727,160419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10960,-60,5,-0.54,227185780,20691,68.57,11000,11110,10940,14320,7720,11020,10979.93,12.22,-12220,-3736,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4152,11.30,0.53,12,0.05,970.00,20869.00,14800,20220915,-25.95,10890,20230726,0.64,14750,-25.69,20230206,10890,0.64,20230726,14800,-25.95,20220915,10890,0.64,20230726,0.35,N,034310,500,189 억,,4629665,N,N,17,N,00,N
20230727,150420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-30,5,-0.27,207053630,18854,62.48,11000,11110,10940,14320,7720,11020,10981.95,12.22,-12220,-3634,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4163,11.33,0.53,12,0.05,970.00,20869.00,14800,20220915,-25.74,10890,20230726,0.92,14750,-25.49,20230206,10890,0.92,20230726,14800,-25.74,20220915,10890,0.92,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,140416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10980,-40,5,-0.36,155934250,14192,47.03,11000,11110,10940,14320,7720,11020,10987.48,12.22,-12220,-2440,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4159,11.32,0.53,12,0.04,970.00,20869.00,14800,20220915,-25.81,10890,20230726,0.83,14750,-25.56,20230206,10890,0.83,20230726,14800,-25.81,20220915,10890,0.83,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,130419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-30,5,-0.27,139477720,12692,42.06,11000,11110,10940,14320,7720,11020,10989.42,12.22,-12220,-1875,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4163,11.33,0.53,12,0.03,970.00,20869.00,14800,20220915,-25.74,10890,20230726,0.92,14750,-25.49,20230206,10890,0.92,20230726,14800,-25.74,20220915,10890,0.92,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,120419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11000,-20,5,-0.18,88752660,8066,26.73,11000,11110,10960,14320,7720,11020,11003.31,12.22,-12220,-930,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4167,11.34,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.68,10890,20230726,1.01,14750,-25.42,20230206,10890,1.01,20230726,14800,-25.68,20220915,10890,1.01,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,110419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,10,2,0.09,69275550,6294,20.86,11000,11110,10960,14320,7720,11020,11006.60,12.22,-12220,-694,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4178,11.37,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.47,10890,20230726,1.29,14750,-25.22,20230206,10890,1.29,20230726,14800,-25.47,20220915,10890,1.29,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,100418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-30,5,-0.27,27895310,2531,8.39,11000,11110,10990,14320,7720,11020,11021.46,12.22,-12220,-377,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4163,11.33,0.53,12,0.01,970.00,20869.00,14800,20220915,-25.74,10890,20230726,0.92,14750,-25.49,20230206,10890,0.92,20230726,14800,-25.74,20220915,10890,0.92,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230727,090418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11100,80,2,0.73,3529740,320,1.06,11000,11100,11000,14320,7720,11020,11030.44,12.22,-12220,62,11520,11270,11080,10830,10640,11175,10735,189,3300,500,7930,10,1,37882300,4205,11.44,0.53,12,0.00,970.00,20869.00,14800,20220915,-25.00,10890,20230726,1.93,14750,-24.75,20230206,10890,1.93,20230726,14800,-25.00,20220915,10890,1.93,20230726,0.35,N,034310,500,189 억,,4629665,N,N,13,N,00,N
20230726,160417,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,11020,-270,5,-2.39,332343970,30163,139.87,11330,11330,10890,14670,7910,11290,11018.27,12.25,0,-3267,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4175,11.36,0.53,12,0.08,970.00,20869.00,14800,20220915,-25.54,10890,20230726,1.19,14750,-25.29,20230206,10890,1.19,20230726,14800,-25.54,20220915,10890,1.19,20230726,0.34,N,034310,500,189 억,,4641885,N,N,13,N,00,N
20230726,150419,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10980,-310,5,-2.75,252736250,22916,106.26,11330,11330,10890,14670,7910,11290,11028.81,12.25,0,-3141,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4159,11.32,0.53,12,0.06,970.00,20869.00,14800,20220915,-25.81,10890,20230726,0.83,14750,-25.56,20230206,10890,0.83,20230726,14800,-25.81,20220915,10890,0.83,20230726,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,140419,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,10890,-400,5,-3.54,240695120,21817,101.17,11330,11330,10890,14670,7910,11290,11032.46,12.25,0,-3083,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4125,11.23,0.52,12,0.06,970.00,20869.00,14800,20220915,-26.42,10890,20230726,0.00,14750,-26.17,20230206,10890,0.00,20230726,14800,-26.42,20220915,10890,0.00,20230726,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,130415,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,11000,-290,5,-2.57,155315160,14010,64.97,11330,11330,10920,14670,7910,11290,11086.02,12.25,0,-2877,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4167,11.34,0.53,12,0.04,970.00,20869.00,14800,20220915,-25.68,10920,20230726,0.73,14750,-25.42,20230206,10920,0.73,20230726,14800,-25.68,20220915,10920,0.73,20230726,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,120417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11100,-190,5,-1.68,101311620,9098,42.19,11330,11330,11050,14670,7910,11290,11135.59,12.25,0,-2918,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4205,11.44,0.53,12,0.02,970.00,20869.00,14800,20220915,-25.00,11000,20230620,0.91,14750,-24.75,20230206,11000,0.91,20230620,14800,-25.00,20220915,11000,0.91,20230620,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,110415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11120,-170,5,-1.51,78121030,7006,32.49,11330,11330,11050,14670,7910,11290,11150.59,12.25,0,-2708,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4213,11.46,0.53,12,0.02,970.00,20869.00,14800,20220915,-24.86,11000,20230620,1.09,14750,-24.61,20230206,11000,1.09,20230620,14800,-24.86,20220915,11000,1.09,20230620,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,100419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11200,-90,5,-0.80,20067460,1782,8.26,11330,11330,11200,14670,7910,11290,11261.20,12.25,0,-593,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4243,11.55,0.54,12,0.00,970.00,20869.00,14800,20220915,-24.32,11000,20230620,1.82,14750,-24.07,20230206,11000,1.82,20230620,14800,-24.32,20220915,11000,1.82,20230620,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230726,090413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11280,-10,5,-0.09,6697250,592,2.75,11330,11330,11280,14670,7910,11290,11312.92,12.25,0,-171,11416,11352,11236,11172,11056,11385,11205,189,3380,500,8120,10,1,37882300,4273,11.63,0.54,12,0.00,970.00,20869.00,14800,20220915,-23.78,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,14800,-23.78,20220915,11000,2.55,20230620,0.34,N,034310,500,189 억,,4641885,N,N,0,N,00,N
20230725,160414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,50,2,0.44,240970850,21564,128.20,11220,11300,11120,14610,7870,11240,11174.68,12.28,0,-3145,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4277,11.64,0.54,12,0.06,970.00,20869.00,14800,20220915,-23.72,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,14800,-23.72,20220915,11000,2.64,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,150411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,-90,5,-0.80,145872220,13074,77.73,11220,11300,11130,14610,7870,11240,11157.43,12.28,0,-3116,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4224,11.49,0.53,12,0.03,970.00,20869.00,14800,20220915,-24.66,11000,20230620,1.36,14750,-24.41,20230206,11000,1.36,20230620,14800,-24.66,20220915,11000,1.36,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,140411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11140,-100,5,-0.89,80824390,7239,43.04,11220,11300,11130,14610,7870,11240,11165.13,12.28,0,-1961,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4220,11.48,0.53,12,0.02,970.00,20869.00,14800,20220915,-24.73,11000,20230620,1.27,14750,-24.47,20230206,11000,1.27,20230620,14800,-24.73,20220915,11000,1.27,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,130414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11150,-90,5,-0.80,52210030,4674,27.79,11220,11300,11130,14610,7870,11240,11170.31,12.28,0,-407,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4224,11.49,0.53,12,0.01,970.00,20869.00,14800,20220915,-24.66,11000,20230620,1.36,14750,-24.41,20230206,11000,1.36,20230620,14800,-24.66,20220915,11000,1.36,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,120413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,-50,5,-0.44,32327210,2891,17.19,11220,11300,11150,14610,7870,11240,11182.02,12.28,0,-93,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4239,11.54,0.54,12,0.01,970.00,20869.00,14800,20220915,-24.39,11000,20230620,1.73,14750,-24.14,20230206,11000,1.73,20230620,14800,-24.39,20220915,11000,1.73,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,110414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,-30,5,-0.27,10763090,960,5.71,11220,11300,11180,14610,7870,11240,11211.55,12.28,0,-50,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4247,11.56,0.54,12,0.00,970.00,20869.00,14800,20220915,-24.26,11000,20230620,1.91,14750,-24.00,20230206,11000,1.91,20230620,14800,-24.26,20220915,11000,1.91,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,100412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11210,-30,5,-0.27,3347050,298,1.77,11220,11300,11200,14610,7870,11240,11231.71,12.28,0,-14,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4247,11.56,0.54,12,0.00,970.00,20869.00,14800,20220915,-24.26,11000,20230620,1.91,14750,-24.00,20230206,11000,1.91,20230620,14800,-24.26,20220915,11000,1.91,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230725,090412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,-20,5,-0.18,504900,45,0.27,11220,11220,11220,14610,7870,11240,11220.00,12.28,0,0,11480,11360,11280,11160,11080,11320,11120,189,3370,500,8090,10,1,37882300,4250,11.57,0.54,12,0.00,970.00,20869.00,14800,20220915,-24.19,11000,20230620,2.00,14750,-23.93,20230206,11000,2.00,20230620,14800,-24.19,20220915,11000,2.00,20230620,0.34,N,034310,500,189 억,,4653000,N,N,0,N,00,N
20230724,160412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11240,-160,5,-1.40,189458080,16820,117.91,11400,11400,11200,14820,7980,11400,11264.12,12.29,0,-1382,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4258,11.59,0.54,12,0.04,970.00,20869.00,14800,20220915,-24.05,11000,20230620,2.18,14750,-23.80,20230206,11000,2.18,20230620,14800,-24.05,20220915,11000,2.18,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,150410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,-180,5,-1.58,163179640,14482,101.52,11400,11400,11200,14820,7980,11400,11267.76,12.29,0,-549,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4250,11.57,0.54,12,0.04,970.00,20869.00,14800,20220915,-24.19,11000,20230620,2.00,14750,-23.93,20230206,11000,2.00,20230620,14800,-24.19,20220915,11000,2.00,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,140409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-140,5,-1.23,132411470,11739,82.29,11400,11400,11210,14820,7980,11400,11279.62,12.29,0,-620,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4266,11.61,0.54,12,0.03,970.00,20869.00,14800,20220915,-23.92,11000,20230620,2.36,14750,-23.66,20230206,11000,2.36,20230620,14800,-23.92,20220915,11000,2.36,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,130411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-140,5,-1.23,60953330,5395,37.82,11400,11400,11250,14820,7980,11400,11298.11,12.29,0,-774,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4266,11.61,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.92,11000,20230620,2.36,14750,-23.66,20230206,11000,2.36,20230620,14800,-23.92,20220915,11000,2.36,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,120410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,-140,5,-1.23,48277850,4270,29.93,11400,11400,11260,14820,7980,11400,11306.29,12.29,0,-617,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4266,11.61,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.92,11000,20230620,2.36,14750,-23.66,20230206,11000,2.36,20230620,14800,-23.92,20220915,11000,2.36,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,110414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,-110,5,-0.96,43510860,3847,26.97,11400,11400,11270,14820,7980,11400,11310.34,12.29,0,-599,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4277,11.64,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.72,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,14800,-23.72,20220915,11000,2.64,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,100408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11270,-130,5,-1.14,16359510,1445,10.13,11400,11400,11270,14820,7980,11400,11321.46,12.29,0,-321,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4269,11.62,0.54,12,0.00,970.00,20869.00,14800,20220915,-23.85,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,14800,-23.85,20220915,11000,2.45,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230724,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,-50,5,-0.44,1285150,113,0.79,11400,11400,11350,14820,7980,11400,11373.01,12.29,0,-71,11566,11482,11406,11322,11246,11445,11285,189,3420,500,8200,10,1,37882300,4300,11.70,0.54,12,0.00,970.00,20869.00,14800,20220915,-23.31,11000,20230620,3.18,14750,-23.05,20230206,11000,3.18,20230620,14800,-23.31,20220915,11000,3.18,20230620,0.33,N,034310,500,189 억,,4657263,N,N,0,N,00,N
20230721,160406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11400,20,2,0.18,82620470,7265,31.47,11450,11490,11330,14790,7970,11380,11372.39,12.30,0,-1259,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4319,11.75,0.55,12,0.02,970.00,20869.00,14800,20220915,-22.97,11000,20230620,3.64,14750,-22.71,20230206,11000,3.64,20230620,14800,-22.97,20220915,11000,3.64,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,150411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11330,-50,5,-0.44,66816290,5875,25.45,11450,11490,11330,14790,7970,11380,11372.99,12.30,0,-885,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4292,11.68,0.54,12,0.02,970.00,20869.00,14800,20220915,-23.45,11000,20230620,3.00,14750,-23.19,20230206,11000,3.00,20230620,14800,-23.45,20220915,11000,3.00,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,140408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,-30,5,-0.26,53064650,4663,20.20,11450,11490,11340,14790,7970,11380,11379.94,12.30,0,-653,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4300,11.70,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.31,11000,20230620,3.18,14750,-23.05,20230206,11000,3.18,20230620,14800,-23.31,20220915,11000,3.18,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,130408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11370,-10,5,-0.09,40111750,3522,15.26,11450,11490,11360,14790,7970,11380,11388.91,12.30,0,-589,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4307,11.72,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.18,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,14800,-23.18,20220915,11000,3.36,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,120412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11360,-20,5,-0.18,38610910,3390,14.69,11450,11490,11360,14790,7970,11380,11389.65,12.30,0,-589,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4303,11.71,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.24,11000,20230620,3.27,14750,-22.98,20230206,11000,3.27,20230620,14800,-23.24,20220915,11000,3.27,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11400,20,2,0.18,31646580,2778,12.03,11450,11490,11370,14790,7970,11380,11391.86,12.30,0,-589,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4319,11.75,0.55,12,0.01,970.00,20869.00,14800,20220915,-22.97,11000,20230620,3.64,14750,-22.71,20230206,11000,3.64,20230620,14800,-22.97,20220915,11000,3.64,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,100410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11370,-10,5,-0.09,11676610,1024,4.44,11450,11490,11370,14790,7970,11380,11402.94,12.30,0,-247,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4307,11.72,0.54,12,0.00,970.00,20869.00,14800,20220915,-23.18,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,14800,-23.18,20220915,11000,3.36,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230721,090410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11380,0,3,0.00,514130,45,0.19,11450,11450,11380,14790,7970,11380,11425.11,12.30,0,-15,11680,11530,11390,11240,11100,11605,11315,189,3410,500,8190,10,1,37882300,4311,11.73,0.55,12,0.00,970.00,20869.00,14800,20220915,-23.11,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,14800,-23.11,20220915,11000,3.45,20230620,0.32,N,034310,500,189 억,,4659189,N,N,99,N,00,N
20230720,160409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11380,130,2,1.16,260683400,23027,269.67,11250,11540,11250,14620,7880,11250,11320.77,12.31,0,-350,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4311,11.73,0.55,12,0.06,970.00,20869.00,14800,20220915,-23.11,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,14800,-23.11,20220915,11000,3.45,20230620,0.32,N,034310,500,189 억,,4663182,N,N,99,N,00,N
20230720,150406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11360,110,2,0.98,218673800,19322,226.28,11250,11540,11250,14620,7880,11250,11317.35,12.31,0,-442,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4303,11.71,0.54,12,0.05,970.00,20869.00,14800,20220915,-23.24,11000,20230620,3.27,14750,-22.98,20230206,11000,3.27,20230620,14800,-23.24,20220915,11000,3.27,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,140406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11380,130,2,1.16,217163840,19189,224.72,11250,11540,11250,14620,7880,11250,11317.10,12.31,0,-443,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4311,11.73,0.55,12,0.05,970.00,20869.00,14800,20220915,-23.11,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,14800,-23.11,20220915,11000,3.45,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,130406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11390,140,2,1.24,216276080,19111,223.81,11250,11540,11250,14620,7880,11250,11316.84,12.31,0,-443,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4315,11.74,0.55,12,0.05,970.00,20869.00,14800,20220915,-23.04,11000,20230620,3.55,14750,-22.78,20230206,11000,3.55,20230620,14800,-23.04,20220915,11000,3.55,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,120410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11370,120,2,1.07,176540970,15628,183.02,11250,11400,11250,14620,7880,11250,11296.45,12.31,0,-173,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4307,11.72,0.54,12,0.04,970.00,20869.00,14800,20220915,-23.18,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,14800,-23.18,20220915,11000,3.36,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,110408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11260,10,2,0.09,46202100,4100,48.01,11250,11400,11250,14620,7880,11250,11268.80,12.31,0,-199,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4266,11.61,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.92,11000,20230620,2.36,14750,-23.66,20230206,11000,2.36,20230620,14800,-23.92,20220915,11000,2.36,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,100405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11250,0,3,0.00,41056280,3643,42.66,11250,11400,11250,14620,7880,11250,11269.91,12.31,0,-199,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4262,11.60,0.54,12,0.01,970.00,20869.00,14800,20220915,-23.99,11000,20230620,2.27,14750,-23.73,20230206,11000,2.27,20230620,14800,-23.99,20220915,11000,2.27,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230720,090404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11390,140,2,1.24,8144280,722,8.46,11250,11400,11250,14620,7880,11250,11280.17,12.31,0,12,11443,11346,11273,11176,11103,11310,11140,189,3370,500,8100,10,1,37882300,4315,11.74,0.55,12,0.00,970.00,20869.00,14800,20220915,-23.04,11000,20230620,3.55,14750,-22.78,20230206,11000,3.55,20230620,14800,-23.04,20220915,11000,3.55,20230620,0.32,N,034310,500,189 억,,4663182,N,N,148,N,00,N
20230719,160413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11250,-20,5,-0.18,96070490,8539,79.52,11300,11370,11200,14650,7890,11270,11250.79,12.32,0,-1898,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4262,11.60,0.54,12,0.02,970.00,20869.00,14800,20220915,-23.99,11000,20230620,2.27,14750,-23.73,20230206,11000,2.27,20230620,14800,-23.99,20220915,11000,2.27,20230620,0.33,N,034310,500,189 억,,4666890,N,N,148,N,00,N
20230719,150412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11220,-50,5,-0.44,84754840,7532,70.14,11300,11370,11210,14650,7890,11270,11252.63,12.32,0,-1897,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4250,11.57,0.54,12,0.02,970.00,20869.00,14800,20220915,-24.19,11000,20230620,2.00,14750,-23.93,20230206,11000,2.00,20230620,14800,-24.19,20220915,11000,2.00,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,140413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11220,-50,5,-0.44,67124900,5960,55.50,11300,11370,11220,14650,7890,11270,11262.57,12.32,0,-1159,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4250,11.57,0.54,12,0.02,970.00,20869.00,14800,20220915,-24.19,11000,20230620,2.00,14750,-23.93,20230206,11000,2.00,20230620,14800,-24.19,20220915,11000,2.00,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11230,-40,5,-0.35,50797500,4506,41.96,11300,11370,11220,14650,7890,11270,11273.30,12.32,0,-775,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4254,11.58,0.54,12,0.01,970.00,20869.00,14800,20220915,-24.12,11000,20230620,2.09,14750,-23.86,20230206,11000,2.09,20230620,14800,-24.12,20220915,11000,2.09,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11240,-30,5,-0.27,47192030,4185,38.97,11300,11370,11220,14650,7890,11270,11276.47,12.32,0,-591,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4258,11.59,0.54,12,0.01,970.00,20869.00,14800,20220915,-24.05,11000,20230620,2.18,14750,-23.80,20230206,11000,2.18,20230620,14800,-24.05,20220915,11000,2.18,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,110412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11240,-30,5,-0.27,42462990,3764,35.05,11300,11370,11220,14650,7890,11270,11281.35,12.32,0,-477,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4258,11.59,0.54,12,0.01,970.00,20869.00,14800,20220915,-24.05,11000,20230620,2.18,14750,-23.80,20230206,11000,2.18,20230620,14800,-24.05,20220915,11000,2.18,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,100410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11230,-40,5,-0.35,39587650,3508,32.67,11300,11370,11220,14650,7890,11270,11284.96,12.32,0,-438,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4254,11.58,0.54,12,0.01,970.00,20869.00,14800,20220915,-24.12,11000,20230620,2.09,14750,-23.86,20230206,11000,2.09,20230620,14800,-24.12,20220915,11000,2.09,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230719,090410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11300,30,2,0.27,587600,52,0.48,11300,11300,11300,14650,7890,11270,11300.00,12.32,0,0,11450,11360,11300,11210,11150,11330,11180,189,3380,500,8110,10,1,37882300,4281,11.65,0.54,12,0.00,970.00,20869.00,14800,20220915,-23.65,11000,20230620,2.73,14750,-23.39,20230206,11000,2.73,20230620,14800,-23.65,20220915,11000,2.73,20230620,0.33,N,034310,500,189 억,,4666890,N,N,212,N,00,N
20230718,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11270,-80,5,-0.70,121205840,10738,55.06,11390,11390,11240,14750,7950,11350,11287.57,12.33,0,-1852,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4269,11.62,0.54,12,0.03,970.00,20869.00,14900,20220715,-24.36,11000,20230620,2.45,14750,-23.59,20230206,11000,2.45,20230620,14800,-23.85,20220915,11000,2.45,20230620,0.33,N,034310,500,189 억,,4671095,N,N,212,N,00,N
20230718,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11280,-70,5,-0.62,89330770,7910,40.56,11390,11390,11240,14750,7950,11350,11293.40,12.33,0,-1367,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4273,11.63,0.54,12,0.02,970.00,20869.00,14900,20220715,-24.30,11000,20230620,2.55,14750,-23.53,20230206,11000,2.55,20230620,14800,-23.78,20220915,11000,2.55,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11300,-50,5,-0.44,77783660,6887,35.31,11390,11390,11240,14750,7950,11350,11294.27,12.33,0,-1069,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4281,11.65,0.54,12,0.02,970.00,20869.00,14900,20220715,-24.16,11000,20230620,2.73,14750,-23.39,20230206,11000,2.73,20230620,14800,-23.65,20220915,11000,2.73,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,130407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11250,-100,5,-0.88,36243570,3209,16.45,11390,11390,11250,14750,7950,11350,11294.35,12.33,0,-538,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4262,11.60,0.54,12,0.01,970.00,20869.00,14900,20220715,-24.50,11000,20230620,2.27,14750,-23.73,20230206,11000,2.27,20230620,14800,-23.99,20220915,11000,2.27,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,120409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11300,-50,5,-0.44,28336130,2507,12.86,11390,11390,11260,14750,7950,11350,11302.80,12.33,0,-448,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4281,11.65,0.54,12,0.01,970.00,20869.00,14900,20220715,-24.16,11000,20230620,2.73,14750,-23.39,20230206,11000,2.73,20230620,14800,-23.65,20220915,11000,2.73,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11290,-60,5,-0.53,14755080,1303,6.68,11390,11390,11290,14750,7950,11350,11323.93,12.33,0,-164,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4277,11.64,0.54,12,0.00,970.00,20869.00,14900,20220715,-24.23,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,14800,-23.72,20220915,11000,2.64,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,100406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11290,-60,5,-0.53,8867720,782,4.01,11390,11390,11290,14750,7950,11350,11339.80,12.33,0,-77,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4277,11.64,0.54,12,0.00,970.00,20869.00,14900,20220715,-24.23,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,14800,-23.72,20220915,11000,2.64,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230718,090407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11390,40,2,0.35,1526260,134,0.69,11390,11390,11390,14750,7950,11350,11390.00,12.33,0,0,11630,11490,11390,11250,11150,11440,11200,189,3400,500,8170,10,1,37882300,4315,11.74,0.55,12,0.00,970.00,20869.00,14900,20220715,-23.56,11000,20230620,3.55,14750,-22.78,20230206,11000,3.55,20230620,14800,-23.04,20220915,11000,3.55,20230620,0.33,N,034310,500,189 억,,4671095,N,N,98,N,00,N
20230717,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11350,-200,5,-1.73,221104860,19502,64.27,11530,11530,11290,15010,8090,11550,11337.45,12.34,0,50,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4300,11.70,0.54,12,0.05,970.00,20869.00,14900,20220715,-23.83,11000,20230620,3.18,14750,-23.05,20230206,11000,3.18,20230620,14800,-23.31,20220915,11000,3.18,20230620,0.32,N,034310,500,189 억,,4675854,N,N,98,N,00,N
20230717,150405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11350,-200,5,-1.73,169145300,14913,49.14,11530,11530,11300,15010,8090,11550,11342.12,12.34,0,779,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4300,11.70,0.54,12,0.04,970.00,20869.00,14900,20220715,-23.83,11000,20230620,3.18,14750,-23.05,20230206,11000,3.18,20230620,14800,-23.31,20220915,11000,3.18,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11310,-240,5,-2.08,94371400,8321,27.42,11530,11530,11300,15010,8090,11550,11341.33,12.34,0,430,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4284,11.66,0.54,12,0.02,970.00,20869.00,14900,20220715,-24.09,11000,20230620,2.82,14750,-23.32,20230206,11000,2.82,20230620,14800,-23.58,20220915,11000,2.82,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,130404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11300,-250,5,-2.16,76464620,6737,22.20,11530,11530,11300,15010,8090,11550,11349.92,12.34,0,227,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4281,11.65,0.54,12,0.02,970.00,20869.00,14900,20220715,-24.16,11000,20230620,2.73,14750,-23.39,20230206,11000,2.73,20230620,14800,-23.65,20220915,11000,2.73,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,120409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11340,-210,5,-1.82,51000870,4486,14.78,11530,11530,11320,15010,8090,11550,11368.86,12.34,0,117,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4296,11.69,0.54,12,0.01,970.00,20869.00,14900,20220715,-23.89,11000,20230620,3.09,14750,-23.12,20230206,11000,3.09,20230620,14800,-23.38,20220915,11000,3.09,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,110404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11370,-180,5,-1.56,43691320,3841,12.66,11530,11530,11340,15010,8090,11550,11374.94,12.34,0,17,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4307,11.72,0.54,12,0.01,970.00,20869.00,14900,20220715,-23.69,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,14800,-23.18,20220915,11000,3.36,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,100405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11390,-160,5,-1.39,22070310,1936,6.38,11530,11530,11340,15010,8090,11550,11399.88,12.34,0,90,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4315,11.74,0.55,12,0.01,970.00,20869.00,14900,20220715,-23.56,11000,20230620,3.55,14750,-22.78,20230206,11000,3.55,20230620,14800,-23.04,20220915,11000,3.55,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230717,090404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11460,-90,5,-0.78,2180590,190,0.63,11530,11530,11460,15010,8090,11550,11476.40,12.34,0,-1,11823,11686,11463,11326,11103,11575,11215,189,3460,500,8310,10,1,37882300,4341,11.81,0.55,12,0.00,970.00,20869.00,14900,20220715,-23.09,11000,20230620,4.18,14750,-22.31,20230206,11000,4.18,20230620,14800,-22.57,20220915,11000,4.18,20230620,0.32,N,034310,500,189 억,,4675854,N,N,30,N,00,N
20230714,160404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11550,-10,5,-0.09,332311440,29175,183.71,11560,11600,11240,15020,8100,11560,11390.15,12.36,0,-1486,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4375,11.91,0.55,12,0.08,970.00,20869.00,14900,20220715,-22.48,11000,20230620,5.00,14750,-21.69,20230206,11000,5.00,20230620,14900,-22.48,20220715,11000,5.00,20230620,0.32,N,034310,500,189 억,,4682731,N,N,30,N,00,N
20230714,150405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11320,-240,5,-2.08,282983830,24886,156.70,11560,11600,11240,15020,8100,11560,11371.21,12.36,0,-1355,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4288,11.67,0.54,12,0.07,970.00,20869.00,14900,20220715,-24.03,11000,20230620,2.91,14750,-23.25,20230206,11000,2.91,20230620,14900,-24.03,20220715,11000,2.91,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11250,-310,5,-2.68,252116620,22147,139.46,11560,11600,11240,15020,8100,11560,11383.78,12.36,0,-392,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4262,11.60,0.54,12,0.06,970.00,20869.00,14900,20220715,-24.50,11000,20230620,2.27,14750,-23.73,20230206,11000,2.27,20230620,14900,-24.50,20220715,11000,2.27,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,130403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11400,-160,5,-1.38,159107190,13906,87.56,11560,11600,11330,15020,8100,11560,11441.62,12.36,0,-1088,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4319,11.75,0.55,12,0.04,970.00,20869.00,14900,20220715,-23.49,11000,20230620,3.64,14750,-22.71,20230206,11000,3.64,20230620,14900,-23.49,20220715,11000,3.64,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,120403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11420,-140,5,-1.21,123140620,10741,67.63,11560,11600,11360,15020,8100,11560,11464.54,12.36,0,-1021,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4326,11.77,0.55,12,0.03,970.00,20869.00,14900,20220715,-23.36,11000,20230620,3.82,14750,-22.58,20230206,11000,3.82,20230620,14900,-23.36,20220715,11000,3.82,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,110405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11440,-120,5,-1.04,90495380,7878,49.61,11560,11600,11440,15020,8100,11560,11487.10,12.36,0,-259,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4334,11.79,0.55,12,0.02,970.00,20869.00,14900,20220715,-23.22,11000,20230620,4.00,14750,-22.44,20230206,11000,4.00,20230620,14900,-23.22,20220715,11000,4.00,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11590,30,2,0.26,4616350,399,2.51,11560,11600,11540,15020,8100,11560,11569.80,12.36,0,32,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4391,11.95,0.56,12,0.00,970.00,20869.00,14900,20220715,-22.21,11000,20230620,5.36,14750,-21.42,20230206,11000,5.36,20230620,14900,-22.21,20220715,11000,5.36,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230714,090405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11550,-10,5,-0.09,1156950,100,0.63,11560,11600,11550,15020,8100,11560,11569.50,12.36,0,-33,11740,11650,11560,11470,11380,11695,11515,189,3460,500,8320,10,1,37882300,4375,11.91,0.55,12,0.00,970.00,20869.00,14900,20220715,-22.48,11000,20230620,5.00,14750,-21.69,20230206,11000,5.00,20230620,14900,-22.48,20220715,11000,5.00,20230620,0.32,N,034310,500,189 억,,4682731,N,N,392,N,00,N
20230713,160404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11560,70,2,0.61,183395450,15876,174.42,11500,11650,11470,14930,8050,11490,11551.74,12.37,0,288,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4379,11.92,0.55,12,0.04,970.00,20869.00,14900,20220715,-22.42,11000,20230620,5.09,14750,-21.63,20230206,11000,5.09,20230620,14900,-22.42,20220715,11000,5.09,20230620,0.33,N,034310,500,189 억,,4685034,N,N,392,N,00,N
20230713,150400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11550,60,2,0.52,160361630,13881,152.50,11500,11650,11470,14930,8050,11490,11552.60,12.37,0,80,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4375,11.91,0.55,12,0.04,970.00,20869.00,14900,20220715,-22.48,11000,20230620,5.00,14750,-21.69,20230206,11000,5.00,20230620,14900,-22.48,20220715,11000,5.00,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,140359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11550,60,2,0.52,134053830,11605,127.50,11500,11650,11470,14930,8050,11490,11551.39,12.37,0,295,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4375,11.91,0.55,12,0.03,970.00,20869.00,14900,20220715,-22.48,11000,20230620,5.00,14750,-21.69,20230206,11000,5.00,20230620,14900,-22.48,20220715,11000,5.00,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,130402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11570,80,2,0.70,113551330,9830,108.00,11500,11650,11470,14930,8050,11490,11551.51,12.37,0,593,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4383,11.93,0.55,12,0.03,970.00,20869.00,14900,20220715,-22.35,11000,20230620,5.18,14750,-21.56,20230206,11000,5.18,20230620,14900,-22.35,20220715,11000,5.18,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,120358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11610,120,2,1.04,66842900,5791,63.62,11500,11650,11470,14930,8050,11490,11542.55,12.37,0,604,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4398,11.97,0.56,12,0.02,970.00,20869.00,14900,20220715,-22.08,11000,20230620,5.55,14750,-21.29,20230206,11000,5.55,20230620,14900,-22.08,20220715,11000,5.55,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11640,150,2,1.31,56421870,4895,53.78,11500,11640,11470,14930,8050,11490,11526.43,12.37,0,604,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4409,12.00,0.56,12,0.01,970.00,20869.00,14900,20220715,-21.88,11000,20230620,5.82,14750,-21.08,20230206,11000,5.82,20230620,14900,-21.88,20220715,11000,5.82,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,100401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11620,130,2,1.13,49295850,4282,47.04,11500,11630,11470,14930,8050,11490,11512.34,12.37,0,493,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4402,11.98,0.56,12,0.01,970.00,20869.00,14900,20220715,-22.01,11000,20230620,5.64,14750,-21.22,20230206,11000,5.64,20230620,14900,-22.01,20220715,11000,5.64,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230713,090329,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11500,10,2,0.09,563500,49,0.54,11500,11500,11500,14930,8050,11490,11500.00,12.37,0,0,11596,11542,11486,11432,11376,11515,11405,189,3440,500,8270,10,1,37882300,4356,11.86,0.55,12,0.00,970.00,20869.00,14900,20220715,-22.82,11000,20230620,4.55,14750,-22.03,20230206,11000,4.55,20230620,14900,-22.82,20220715,11000,4.55,20230620,0.33,N,034310,500,189 억,,4685034,N,N,33,N,00,N
20230712,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11490,40,2,0.35,104130390,9095,61.96,11530,11540,11430,14880,8020,11450,11449.17,12.37,0,1353,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4353,11.85,0.55,12,0.02,970.00,20869.00,14900,20220715,-22.89,11000,20230620,4.45,14750,-22.10,20230206,11000,4.45,20230620,14900,-22.89,20220715,11000,4.45,20230620,0.33,N,034310,500,189 억,,4684271,N,N,33,N,00,N
20230712,150358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11440,-10,5,-0.09,65662670,5736,39.08,11530,11540,11430,14880,8020,11450,11447.47,12.37,0,1410,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4334,11.79,0.55,12,0.02,970.00,20869.00,14900,20220715,-23.22,11000,20230620,4.00,14750,-22.44,20230206,11000,4.00,20230620,14900,-23.22,20220715,11000,4.00,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,140356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11450,0,3,0.00,51271050,4478,30.51,11530,11540,11430,14880,8020,11450,11449.54,12.37,0,1372,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4338,11.80,0.55,12,0.01,970.00,20869.00,14900,20220715,-23.15,11000,20230620,4.09,14750,-22.37,20230206,11000,4.09,20230620,14900,-23.15,20220715,11000,4.09,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,130358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11440,-10,5,-0.09,26022990,2270,15.47,11530,11540,11440,14880,8020,11450,11463.87,12.37,0,585,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4334,11.79,0.55,12,0.01,970.00,20869.00,14900,20220715,-23.22,11000,20230620,4.00,14750,-22.44,20230206,11000,4.00,20230620,14900,-23.22,20220715,11000,4.00,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,120359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11450,0,3,0.00,19806660,1727,11.77,11530,11540,11440,14880,8020,11450,11468.82,12.37,0,439,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4338,11.80,0.55,12,0.00,970.00,20869.00,14900,20220715,-23.15,11000,20230620,4.09,14750,-22.37,20230206,11000,4.09,20230620,14900,-23.15,20220715,11000,4.09,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,110357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11450,0,3,0.00,15639360,1363,9.29,11530,11540,11450,14880,8020,11450,11474.22,12.37,0,343,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4338,11.80,0.55,12,0.00,970.00,20869.00,14900,20220715,-23.15,11000,20230620,4.09,14750,-22.37,20230206,11000,4.09,20230620,14900,-23.15,20220715,11000,4.09,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,100400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11470,20,2,0.17,10506340,915,6.23,11530,11540,11450,14880,8020,11450,11482.34,12.37,0,115,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4345,11.82,0.55,12,0.00,970.00,20869.00,14900,20220715,-23.02,11000,20230620,4.27,14750,-22.24,20230206,11000,4.27,20230620,14900,-23.02,20220715,11000,4.27,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230712,090358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11530,80,2,0.70,553440,48,0.33,11530,11530,11530,14880,8020,11450,11530.00,12.37,0,0,11616,11532,11426,11342,11236,11575,11385,189,3430,500,8240,10,1,37882300,4368,11.89,0.55,12,0.00,970.00,20869.00,14900,20220715,-22.62,11000,20230620,4.82,14750,-21.83,20230206,11000,4.82,20230620,14900,-22.62,20220715,11000,4.82,20230620,0.33,N,034310,500,189 억,,4684271,N,N,71,N,00,N
20230711,160353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11450,130,2,1.15,167034010,14636,87.01,11340,11510,11320,14710,7930,11320,11412.55,12.36,0,-1699,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4338,11.80,0.55,12,0.04,970.00,20869.00,14900,20220708,-23.15,11000,20230620,4.09,14750,-22.37,20230206,11000,4.09,20230620,14900,-23.15,20220715,11000,4.09,20230620,0.32,N,034310,500,189 억,,4683621,N,N,71,N,00,N
20230711,150353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11380,60,2,0.53,160601490,14073,83.66,11340,11510,11320,14710,7930,11320,11412.03,12.36,0,-1703,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4311,11.73,0.55,12,0.04,970.00,20869.00,14900,20220708,-23.62,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,14900,-23.62,20220715,11000,3.45,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,140352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11340,20,2,0.18,145884490,12782,75.99,11340,11510,11320,14710,7930,11320,11413.28,12.36,0,-1707,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4296,11.69,0.54,12,0.03,970.00,20869.00,14900,20220708,-23.89,11000,20230620,3.09,14750,-23.12,20230206,11000,3.09,20230620,14900,-23.89,20220715,11000,3.09,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,130346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11420,100,2,0.88,90091780,7876,46.82,11340,11510,11320,14710,7930,11320,11438.77,12.36,0,-952,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4326,11.77,0.55,12,0.02,970.00,20869.00,14900,20220708,-23.36,11000,20230620,3.82,14750,-22.58,20230206,11000,3.82,20230620,14900,-23.36,20220715,11000,3.82,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,120355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11440,120,2,1.06,88686000,7753,46.09,11340,11510,11320,14710,7930,11320,11438.93,12.36,0,-945,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4334,11.79,0.55,12,0.02,970.00,20869.00,14900,20220708,-23.22,11000,20230620,4.00,14750,-22.44,20230206,11000,4.00,20230620,14900,-23.22,20220715,11000,4.00,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,110357,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11430,110,2,0.97,81118170,7091,42.16,11340,11510,11320,14710,7930,11320,11439.60,12.36,0,-945,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4330,11.78,0.55,12,0.02,970.00,20869.00,14900,20220708,-23.29,11000,20230620,3.91,14750,-22.51,20230206,11000,3.91,20230620,14900,-23.29,20220715,11000,3.91,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,100355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11510,190,2,1.68,43325580,3795,22.56,11340,11510,11320,14710,7930,11320,11416.49,12.36,0,-129,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4360,11.87,0.55,12,0.01,970.00,20869.00,14900,20220708,-22.75,11000,20230620,4.64,14750,-21.97,20230206,11000,4.64,20230620,14900,-22.75,20220715,11000,4.64,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230711,090354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11340,20,2,0.18,1178960,104,0.62,11340,11380,11320,14710,7930,11320,11336.15,12.36,0,-10,11553,11436,11263,11146,10973,11495,11205,189,3390,500,8150,10,1,37882300,4296,11.69,0.54,12,0.00,970.00,20869.00,14900,20220708,-23.89,11000,20230620,3.09,14750,-23.12,20230206,11000,3.09,20230620,14900,-23.89,20220715,11000,3.09,20230620,0.32,N,034310,500,189 억,,4683621,N,N,6,N,00,N
20230710,160353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11320,180,2,1.62,189801570,16821,36.91,11090,11380,11090,14480,7800,11140,11283.61,12.36,0,2467,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4288,11.67,0.54,12,0.04,970.00,20869.00,15250,20220707,-25.77,11000,20230620,2.91,14750,-23.25,20230206,11000,2.91,20230620,14900,-24.03,20220715,11000,2.91,20230620,0.30,N,034310,500,189 억,,4681106,N,N,6,N,00,N
20230710,150351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11240,100,2,0.90,152755700,13528,29.68,11090,11380,11090,14480,7800,11140,11291.82,12.36,0,2968,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4258,11.59,0.54,12,0.04,970.00,20869.00,15250,20220707,-26.30,11000,20230620,2.18,14750,-23.80,20230206,11000,2.18,20230620,14900,-24.56,20220715,11000,2.18,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,140349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11230,90,2,0.81,128945990,11410,25.04,11090,11380,11090,14480,7800,11140,11301.14,12.36,0,3657,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4254,11.58,0.54,12,0.03,970.00,20869.00,15250,20220707,-26.36,11000,20230620,2.09,14750,-23.86,20230206,11000,2.09,20230620,14900,-24.63,20220715,11000,2.09,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,130347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11310,170,2,1.53,76704020,6779,14.87,11090,11380,11090,14480,7800,11140,11314.95,12.36,0,3529,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4284,11.66,0.54,12,0.02,970.00,20869.00,15250,20220707,-25.84,11000,20230620,2.82,14750,-23.32,20230206,11000,2.82,20230620,14900,-24.09,20220715,11000,2.82,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,120354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11360,220,2,1.97,66835800,5908,12.96,11090,11380,11090,14480,7800,11140,11312.76,12.36,0,2739,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4303,11.71,0.54,12,0.02,970.00,20869.00,15250,20220707,-25.51,11000,20230620,3.27,14750,-22.98,20230206,11000,3.27,20230620,14900,-23.76,20220715,11000,3.27,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,110354,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11300,160,2,1.44,50707640,4485,9.84,11090,11380,11090,14480,7800,11140,11306.05,12.36,0,1882,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4281,11.65,0.54,12,0.01,970.00,20869.00,15250,20220707,-25.90,11000,20230620,2.73,14750,-23.39,20230206,11000,2.73,20230620,14900,-24.16,20220715,11000,2.73,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,100353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11380,240,2,2.15,20040540,1777,3.90,11090,11380,11090,14480,7800,11140,11277.74,12.36,0,881,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4311,11.73,0.55,12,0.00,970.00,20869.00,15250,20220707,-25.38,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,14900,-23.62,20220715,11000,3.45,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230710,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11240,100,2,0.90,3407470,307,0.67,11090,11240,11090,14480,7800,11140,11099.25,12.36,0,14,11606,11372,11196,10962,10786,11285,10875,189,3340,500,8020,10,1,37882300,4258,11.59,0.54,12,0.00,970.00,20869.00,15250,20220707,-26.30,11000,20230620,2.18,14750,-23.80,20230206,11000,2.18,20230620,14900,-24.56,20220715,11000,2.18,20230620,0.30,N,034310,500,189 억,,4681106,N,N,0,N,00,N
20230707,160347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11140,-190,5,-1.68,505972160,45572,101.95,11340,11430,11020,14720,7940,11330,11102.67,12.40,0,-7864,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4220,11.48,0.53,12,0.12,970.00,20869.00,15300,20220706,-27.19,11000,20230620,1.27,14750,-24.47,20230206,11000,1.27,20230620,15250,-26.95,20220707,11000,1.27,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,150350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11070,-260,5,-2.29,453072180,40808,91.29,11340,11430,11020,14720,7940,11330,11102.53,12.40,0,-8287,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4194,11.41,0.53,12,0.11,970.00,20869.00,15300,20220706,-27.65,11000,20230620,0.64,14750,-24.95,20230206,11000,0.64,20230620,15250,-27.41,20220707,11000,0.64,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,140356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11070,-260,5,-2.29,417663400,37611,84.14,11340,11430,11020,14720,7940,11330,11104.82,12.40,0,-7525,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4194,11.41,0.53,12,0.10,970.00,20869.00,15300,20220706,-27.65,11000,20230620,0.64,14750,-24.95,20230206,11000,0.64,20230620,15250,-27.41,20220707,11000,0.64,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,130353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11050,-280,5,-2.47,354229640,31886,71.33,11340,11430,11020,14720,7940,11330,11109.25,12.40,0,-6934,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4186,11.39,0.53,12,0.08,970.00,20869.00,15300,20220706,-27.78,11000,20230620,0.45,14750,-25.08,20230206,11000,0.45,20230620,15250,-27.54,20220707,11000,0.45,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,120353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11060,-270,5,-2.38,302842740,27242,60.94,11340,11430,11020,14720,7940,11330,11116.76,12.40,0,-6532,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4190,11.40,0.53,12,0.07,970.00,20869.00,15300,20220706,-27.71,11000,20230620,0.55,14750,-25.02,20230206,11000,0.55,20230620,15250,-27.48,20220707,11000,0.55,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,110353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11080,-250,5,-2.21,267180710,24020,53.74,11340,11430,11020,14720,7940,11330,11123.26,12.40,0,-6048,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4197,11.42,0.53,12,0.06,970.00,20869.00,15300,20220706,-27.58,11000,20230620,0.73,14750,-24.88,20230206,11000,0.73,20230620,15250,-27.34,20220707,11000,0.73,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,100351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11100,-230,5,-2.03,171007640,15331,34.30,11340,11430,11060,14720,7940,11330,11154.37,12.40,0,-4623,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4205,11.44,0.53,12,0.04,970.00,20869.00,15300,20220706,-27.45,11000,20230620,0.91,14750,-24.75,20230206,11000,0.91,20230620,15250,-27.21,20220707,11000,0.91,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230707,090350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11380,50,2,0.44,6298430,554,1.24,11340,11430,11340,14720,7940,11330,11369.01,12.40,0,-138,11763,11546,11333,11116,10903,11440,11010,189,3390,500,8150,10,1,37882300,4311,11.73,0.55,12,0.00,970.00,20869.00,15300,20220706,-25.62,11000,20230620,3.45,14750,-22.85,20230206,11000,3.45,20230620,15250,-25.38,20220707,11000,3.45,20230620,0.29,N,034310,500,189 억,,4697459,N,N,18,N,00,N
20230706,160350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11330,-160,5,-1.39,501775040,44434,120.07,11490,11550,11120,14930,8050,11490,11292.59,12.45,0,-11815,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4292,11.68,0.54,12,0.12,970.00,20869.00,15300,20220705,-25.95,11000,20230620,3.00,14750,-23.19,20230206,11000,3.00,20230620,15300,-25.95,20220706,11000,3.00,20230620,0.28,N,034310,500,189 억,,4717252,N,N,18,N,00,N
20230706,150351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11290,-200,5,-1.74,477614270,42297,114.29,11490,11550,11120,14930,8050,11490,11291.92,12.45,0,-11872,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4277,11.64,0.54,12,0.11,970.00,20869.00,15300,20220705,-26.21,11000,20230620,2.64,14750,-23.46,20230206,11000,2.64,20230620,15300,-26.21,20220706,11000,2.64,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,140349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11160,-330,5,-2.87,419595620,37150,100.39,11490,11550,11120,14930,8050,11490,11294.63,12.45,0,-9075,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4228,11.51,0.53,12,0.10,970.00,20869.00,15300,20220705,-27.06,11000,20230620,1.45,14750,-24.34,20230206,11000,1.45,20230620,15300,-27.06,20220706,11000,1.45,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,130348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11200,-290,5,-2.52,372522460,32929,88.98,11490,11550,11170,14930,8050,11490,11312.90,12.45,0,-8234,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4243,11.55,0.54,12,0.09,970.00,20869.00,15300,20220705,-26.80,11000,20230620,1.82,14750,-24.07,20230206,11000,1.82,20230620,15300,-26.80,20220706,11000,1.82,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,120349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11200,-290,5,-2.52,334642520,29551,79.85,11490,11550,11180,14930,8050,11490,11324.24,12.45,0,-6491,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4243,11.55,0.54,12,0.08,970.00,20869.00,15300,20220705,-26.80,11000,20230620,1.82,14750,-24.07,20230206,11000,1.82,20230620,15300,-26.80,20220706,11000,1.82,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,110352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11360,-130,5,-1.13,222874860,19605,52.98,11490,11550,11300,14930,8050,11490,11368.27,12.45,0,-5198,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4303,11.71,0.54,12,0.05,970.00,20869.00,15300,20220705,-25.75,11000,20230620,3.27,14750,-22.98,20230206,11000,3.27,20230620,15300,-25.75,20220706,11000,3.27,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,100348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11340,-150,5,-1.31,174422020,15333,41.43,11490,11550,11300,14930,8050,11490,11375.60,12.45,0,-3407,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4296,11.69,0.54,12,0.04,970.00,20869.00,15300,20220705,-25.88,11000,20230620,3.09,14750,-23.12,20230206,11000,3.09,20230620,15300,-25.88,20220706,11000,3.09,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230706,090349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11510,20,2,0.17,2222120,193,0.52,11490,11550,11490,14930,8050,11490,11513.58,12.45,0,-53,12123,11806,11573,11256,11023,11690,11140,189,3440,500,8270,10,1,37882300,4360,11.87,0.55,12,0.00,970.00,20869.00,15300,20220705,-24.77,11000,20230620,4.64,14750,-21.97,20230206,11000,4.64,20230620,15300,-24.77,20220706,11000,4.64,20230620,0.28,N,034310,500,189 억,,4717252,N,N,10,N,00,N
20230705,160348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11490,-320,5,-2.71,428022150,37000,2.03,11800,11890,11340,15350,8270,11810,11568.17,12.46,0,-763,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4353,11.85,0.55,12,0.10,970.00,20869.00,15350,20220704,-25.15,11000,20230620,4.45,14750,-22.10,20230206,11000,4.45,20230620,15300,-24.90,20220705,11000,4.45,20230620,0.28,N,034310,500,189 억,,4719183,N,N,10,N,00,N
20230705,150347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11500,-310,5,-2.62,417842300,36114,1.98,11800,11890,11340,15350,8270,11810,11570.09,12.46,0,-716,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4356,11.86,0.55,12,0.10,970.00,20869.00,15350,20220704,-25.08,11000,20230620,4.55,14750,-22.03,20230206,11000,4.55,20230620,15300,-24.84,20220705,11000,4.55,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,140343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11500,-310,5,-2.62,372152830,32137,1.77,11800,11890,11340,15350,8270,11810,11580.20,12.46,0,-420,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4356,11.86,0.55,12,0.08,970.00,20869.00,15350,20220704,-25.08,11000,20230620,4.55,14750,-22.03,20230206,11000,4.55,20230620,15300,-24.84,20220705,11000,4.55,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,130344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11370,-440,5,-3.73,310585760,26754,1.47,11800,11890,11340,15350,8270,11810,11608.95,12.46,0,-838,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4307,11.72,0.54,12,0.07,970.00,20869.00,15350,20220704,-25.93,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,15300,-25.69,20220705,11000,3.36,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,120344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11370,-440,5,-3.73,294203380,25311,1.39,11800,11890,11350,15350,8270,11810,11623.54,12.46,0,-548,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4307,11.72,0.54,12,0.07,970.00,20869.00,15350,20220704,-25.93,11000,20230620,3.36,14750,-22.92,20230206,11000,3.36,20230620,15300,-25.69,20220705,11000,3.36,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,110346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11580,-230,5,-1.95,172480860,14682,0.81,11800,11890,11560,15350,8270,11810,11747.78,12.46,0,-1602,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4387,11.94,0.55,12,0.04,970.00,20869.00,15350,20220704,-24.56,11000,20230620,5.27,14750,-21.49,20230206,11000,5.27,20230620,15300,-24.31,20220705,11000,5.27,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,100345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11750,-60,5,-0.51,89565090,7573,0.42,11800,11890,11730,15350,8270,11810,11826.90,12.46,0,-2685,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4451,12.11,0.56,12,0.02,970.00,20869.00,15350,20220704,-23.45,11000,20230620,6.82,14750,-20.34,20230206,11000,6.82,20230620,15300,-23.20,20220705,11000,6.82,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230705,090345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11880,70,2,0.59,4036540,341,0.02,11800,11890,11800,15350,8270,11810,11837.36,12.46,0,-73,12030,11920,11840,11730,11650,11880,11690,189,3540,500,8500,10,1,37882300,4500,12.25,0.57,12,0.00,970.00,20869.00,15350,20220704,-22.61,11000,20230620,8.00,14750,-19.46,20230206,11000,8.00,20230620,15300,-22.35,20220705,11000,8.00,20230620,0.28,N,034310,500,189 억,,4719183,N,N,0,N,00,N
20230704,160343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11810,-120,5,-1.01,244878170,20682,46.96,11880,11950,11760,15500,8360,11930,11840.16,12.47,0,-3970,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4474,12.18,0.57,12,0.05,970.00,20869.00,15350,20220701,-23.06,11000,20230620,7.36,14750,-19.93,20230206,11000,7.36,20230620,15350,-23.06,20220704,11000,7.36,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,150340,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11790,-140,5,-1.17,209253780,17658,40.09,11880,11950,11760,15500,8360,11930,11850.37,12.47,0,-2137,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4466,12.15,0.56,12,0.05,970.00,20869.00,15350,20220701,-23.19,11000,20230620,7.18,14750,-20.07,20230206,11000,7.18,20230620,15350,-23.19,20220704,11000,7.18,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,140343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11780,-150,5,-1.26,182497940,15389,34.94,11880,11950,11760,15500,8360,11930,11858.99,12.47,0,-1689,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4463,12.14,0.56,12,0.04,970.00,20869.00,15350,20220701,-23.26,11000,20230620,7.09,14750,-20.14,20230206,11000,7.09,20230620,15350,-23.26,20220704,11000,7.09,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,130339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11800,-130,5,-1.09,149961950,12630,28.68,11880,11950,11760,15500,8360,11930,11873.47,12.47,0,-1117,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4470,12.16,0.57,12,0.03,970.00,20869.00,15350,20220701,-23.13,11000,20230620,7.27,14750,-20.00,20230206,11000,7.27,20230620,15350,-23.13,20220704,11000,7.27,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,120341,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11800,-130,5,-1.09,135475130,11401,25.89,11880,11950,11800,15500,8360,11930,11882.74,12.47,0,-1201,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4470,12.16,0.57,12,0.03,970.00,20869.00,15350,20220701,-23.13,11000,20230620,7.27,14750,-20.00,20230206,11000,7.27,20230620,15350,-23.13,20220704,11000,7.27,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,110337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11830,-100,5,-0.84,114398230,9618,21.84,11880,11950,11830,15500,8360,11930,11894.18,12.47,0,-1122,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4481,12.20,0.57,12,0.03,970.00,20869.00,15350,20220701,-22.93,11000,20230620,7.55,14750,-19.80,20230206,11000,7.55,20230620,15350,-22.93,20220704,11000,7.55,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,100337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11880,-50,5,-0.42,96363890,8097,18.38,11880,11950,11880,15500,8360,11930,11901.18,12.47,0,-516,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4500,12.25,0.57,12,0.02,970.00,20869.00,15350,20220701,-22.61,11000,20230620,8.00,14750,-19.46,20230206,11000,8.00,20230620,15350,-22.61,20220704,11000,8.00,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230704,090338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-10,5,-0.08,11714080,983,2.23,11880,11950,11880,15500,8360,11930,11916.66,12.47,0,-174,12116,12022,11856,11762,11596,12070,11810,189,3570,500,8580,10,1,37882300,4516,12.29,0.57,12,0.00,970.00,20869.00,15350,20220701,-22.35,11000,20230620,8.36,14750,-19.19,20230206,11000,8.36,20230620,15350,-22.35,20220704,11000,8.36,20230620,0.28,N,034310,500,189 억,,4723965,N,N,14,N,00,N
20230703,160335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,210,2,1.79,522496290,43996,131.40,11710,11950,11690,15230,8210,11720,11876.00,12.45,0,6973,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4519,12.30,0.57,12,0.12,970.00,20869.00,15350,20220701,-22.28,11000,20230620,8.45,14750,-19.12,20230206,11000,8.45,20230620,15350,-22.28,20220704,11000,8.45,20230620,0.28,N,034310,500,189 억,,4717034,N,N,14,N,00,N
20230703,150338,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11830,110,2,0.94,498284050,41957,125.31,11710,11950,11690,15230,8210,11720,11876.06,12.45,0,7044,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4481,12.20,0.57,12,0.11,970.00,20869.00,15350,20220701,-22.93,11000,20230620,7.55,14750,-19.80,20230206,11000,7.55,20230620,15350,-22.93,20220704,11000,7.55,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,140336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11880,160,2,1.37,407355970,34304,102.46,11710,11950,11690,15230,8210,11720,11874.88,12.45,0,8256,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4500,12.25,0.57,12,0.09,970.00,20869.00,15350,20220701,-22.61,11000,20230620,8.00,14750,-19.46,20230206,11000,8.00,20230620,15350,-22.61,20220704,11000,8.00,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,130335,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11880,160,2,1.37,370756930,31222,93.25,11710,11950,11690,15230,8210,11720,11874.86,12.45,0,7724,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4500,12.25,0.57,12,0.08,970.00,20869.00,15350,20220701,-22.61,11000,20230620,8.00,14750,-19.46,20230206,11000,8.00,20230620,15350,-22.61,20220704,11000,8.00,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,120336,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11890,170,2,1.45,346870760,29216,87.26,11710,11950,11690,15230,8210,11720,11872.63,12.45,0,6818,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4504,12.26,0.57,12,0.08,970.00,20869.00,15350,20220701,-22.54,11000,20230620,8.09,14750,-19.39,20230206,11000,8.09,20230620,15350,-22.54,20220704,11000,8.09,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,110337,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11900,180,2,1.54,257324700,21701,64.81,11710,11900,11690,15230,8210,11720,11857.73,12.45,0,3659,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4508,12.27,0.57,12,0.06,970.00,20869.00,15350,20220701,-22.48,11000,20230620,8.18,14750,-19.32,20230206,11000,8.18,20230620,15350,-22.48,20220704,11000,8.18,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,100331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11870,150,2,1.28,149104840,12597,37.62,11710,11890,11690,15230,8210,11720,11836.54,12.45,0,2554,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4497,12.24,0.57,12,0.03,970.00,20869.00,15350,20220701,-22.67,11000,20230620,7.91,14750,-19.53,20230206,11000,7.91,20230620,15350,-22.67,20220704,11000,7.91,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N
20230703,090331,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11750,30,2,0.26,4217880,360,1.08,11710,11750,11710,15230,8210,11720,11716.33,12.45,0,-32,11926,11822,11636,11532,11346,11875,11585,189,3510,500,8430,10,1,37882300,4451,12.11,0.56,12,0.00,970.00,20869.00,15350,20220701,-23.45,11000,20230620,6.82,14750,-20.34,20230206,11000,6.82,20230620,15350,-23.45,20220704,11000,6.82,20230620,0.28,N,034310,500,189 억,,4717034,N,N,0,N,00,N