KissMeData/094280/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	230	2	1.90	214787630	17507	583.37	12150	12390	12120	15740	8480	12110	12268.67	0.38	0	-1053	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1426	10.27	2.11	12	0.15	1201.00	5843.00	15650	20220817	-21.15	11860	20230726	4.05	15410	-19.92	20230209	11860	4.05	20230726	15650	-21.15	20220817	11860	4.05	20230726	0.28	N	094280	500	57 억	44350	N	N	1	N	N
3	20230731	150724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	140	2	1.16	209191980	17052	568.21	12150	12390	12120	15740	8480	12110	12267.89	0.38	0	-1081	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1416	10.20	2.10	12	0.15	1201.00	5843.00	15650	20220817	-21.73	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15650	-21.73	20220817	11860	3.29	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
4	20230731	140727	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	230	2	1.90	200556960	16349	544.79	12150	12390	12120	15740	8480	12110	12267.23	0.38	0	-715	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1426	10.27	2.11	12	0.14	1201.00	5843.00	15650	20220817	-21.15	11860	20230726	4.05	15410	-19.92	20230209	11860	4.05	20230726	15650	-21.15	20220817	11860	4.05	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
5	20230731	130726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	130	2	1.07	170350840	13883	462.61	12150	12390	12120	15740	8480	12110	12270.46	0.38	0	-410	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1415	10.19	2.09	12	0.12	1201.00	5843.00	15650	20220817	-21.79	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15650	-21.79	20220817	11860	3.20	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
6	20230731	120733	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	210	2	1.73	128426600	10459	348.52	12150	12390	12120	15740	8480	12110	12279.05	0.38	0	-911	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1424	10.26	2.11	12	0.09	1201.00	5843.00	15650	20220817	-21.28	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15650	-21.28	20220817	11860	3.88	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
7	20230731	110737	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	180	2	1.49	106048810	8641	287.94	12150	12390	12120	15740	8480	12110	12272.75	0.38	0	-805	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1421	10.23	2.10	12	0.07	1201.00	5843.00	15650	20220817	-21.47	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15650	-21.47	20220817	11860	3.63	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
8	20230731	100731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	120	2	0.99	67150380	5472	182.34	12150	12390	12120	15740	8480	12110	12271.63	0.38	0	-323	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1414	10.18	2.09	12	0.05	1201.00	5843.00	15650	20220817	-21.85	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15650	-21.85	20220817	11860	3.12	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
9	20230731	090725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	40	2	0.33	850500	70	2.33	12150	12150	12150	15740	8480	12110	12150.00	0.38	0	-2	12163	12136	12083	12056	12003	12150	12070	58	3630	500	8710	10	1	11558200	1404	10.12	2.08	12	0.00	1201.00	5843.00	15650	20220817	-22.36	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15650	-22.36	20220817	11860	2.45	20230726	0.28	N	094280	500	57 억	44350	N	N	4	N	N
10	20230728	160727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	10	2	0.08	35896920	2971	30.90	12090	12110	12030	15730	8470	12100	12082.44	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1400	10.08	2.07	12	0.03	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.29	N	094280	500	57 억	44268	N	N	4	N	N
11	20230728	150727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	10	2	0.08	34879710	2887	30.02	12090	12110	12030	15730	8470	12100	12081.65	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1400	10.08	2.07	12	0.02	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
12	20230728	140724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	0	3	0.00	27977540	2316	24.08	12090	12110	12030	15730	8470	12100	12080.11	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1399	10.07	2.07	12	0.02	1201.00	5843.00	15650	20220817	-22.68	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15650	-22.68	20220817	11860	2.02	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
13	20230728	130726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	10	2	0.08	24818880	2055	21.37	12090	12110	12030	15730	8470	12100	12077.31	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1400	10.08	2.07	12	0.02	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
14	20230728	120724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	10	2	0.08	21308480	1765	18.35	12090	12110	12030	15730	8470	12100	12072.79	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1400	10.08	2.07	12	0.02	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
15	20230728	110730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	10	2	0.08	17339310	1437	14.94	12090	12110	12030	15730	8470	12100	12066.33	0.38	0	82	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1400	10.08	2.07	12	0.01	1201.00	5843.00	15650	20220817	-22.62	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15650	-22.62	20220817	11860	2.11	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
16	20230728	100721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12070	-30	5	-0.25	11281530	936	9.73	12090	12110	12030	15730	8470	12100	12052.92	0.38	0	212	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1395	10.05	2.07	12	0.01	1201.00	5843.00	15650	20220817	-22.88	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15650	-22.88	20220817	11860	1.77	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
17	20230728	090729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12030	-70	5	-0.58	867260	72	0.75	12090	12090	12030	15730	8470	12100	12045.28	0.38	0	-34	12160	12130	12070	12040	11980	12145	12055	58	3630	500	8710	10	1	11558200	1390	10.02	2.06	12	0.00	1201.00	5843.00	15650	20220817	-23.13	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15650	-23.13	20220817	11860	1.43	20230726	0.29	N	094280	500	57 억	44268	N	N	0	N	N
18	20230727	160722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	90	2	0.75	115402560	9583	39.05	12010	12100	12010	15610	8410	12010	12042.43	0.38	63	180	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1399	10.07	2.07	12	0.08	1201.00	5843.00	15650	20220817	-22.68	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15650	-22.68	20220817	11860	2.02	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
19	20230727	150724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12070	60	2	0.50	113361490	9414	38.36	12010	12100	12010	15610	8410	12010	12041.80	0.38	63	146	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1395	10.05	2.07	12	0.08	1201.00	5843.00	15650	20220817	-22.88	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15650	-22.88	20220817	11860	1.77	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
20	20230727	140719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12050	40	2	0.33	83280960	6915	28.18	12010	12100	12010	15610	8410	12010	12043.52	0.38	63	230	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1393	10.03	2.06	12	0.06	1201.00	5843.00	15650	20220817	-23.00	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15650	-23.00	20220817	11860	1.60	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
21	20230727	130718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12050	40	2	0.33	66725550	5542	22.59	12010	12100	12010	15610	8410	12010	12039.98	0.38	63	494	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1393	10.03	2.06	12	0.05	1201.00	5843.00	15650	20220817	-23.00	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15650	-23.00	20220817	11860	1.60	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
22	20230727	120721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12030	20	2	0.17	62932600	5227	21.30	12010	12100	12010	15610	8410	12010	12039.91	0.38	63	643	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.05	1201.00	5843.00	15650	20220817	-23.13	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15650	-23.13	20220817	11860	1.43	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
23	20230727	110724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12050	40	2	0.33	40750580	3386	13.80	12010	12100	12010	15610	8410	12010	12035.02	0.38	63	986	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1393	10.03	2.06	12	0.03	1201.00	5843.00	15650	20220817	-23.00	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15650	-23.00	20220817	11860	1.60	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
24	20230727	100720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	90	2	0.75	13659950	1135	4.63	12010	12100	12010	15610	8410	12010	12035.20	0.38	63	164	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1399	10.07	2.07	12	0.01	1201.00	5843.00	15650	20220817	-22.68	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15650	-22.68	20220817	11860	2.02	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
25	20230727	090718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12020	10	2	0.08	1129140	94	0.38	12010	12020	12010	15610	8410	12010	12012.13	0.38	63	1	12403	12206	12033	11836	11663	12120	11750	58	3600	500	8640	10	1	11558200	1389	10.01	2.06	12	0.00	1201.00	5843.00	15650	20220817	-23.19	11860	20230726	1.35	15410	-22.00	20230209	11860	1.35	20230726	15650	-23.19	20220817	11860	1.35	20230726	0.30	N	094280	500	57 억	43701	N	N	0	N	N
26	20230726	160719	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12010	-150	5	-1.23	293281550	24498	244.49	12150	12230	11860	15800	8520	12160	11971.65	0.38	0	-59	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1388	10.00	2.06	12	0.21	1201.00	5843.00	15650	20220817	-23.26	11860	20230726	1.26	15410	-22.06	20230209	11860	1.26	20230726	15650	-23.26	20220817	11860	1.26	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
27	20230726	150723	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12030	-130	5	-1.07	284849140	23796	237.49	12150	12230	11860	15800	8520	12160	11970.46	0.38	0	-67	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1390	10.02	2.06	12	0.21	1201.00	5843.00	15650	20220817	-23.13	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15650	-23.13	20220817	11860	1.43	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
28	20230726	140717	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11910	-250	5	-2.06	263849160	22042	219.98	12150	12230	11860	15800	8520	12160	11970.29	0.38	0	-231	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1377	9.92	2.04	12	0.19	1201.00	5843.00	15650	20220817	-23.90	11860	20230726	0.42	15410	-22.71	20230209	11860	0.42	20230726	15650	-23.90	20220817	11860	0.42	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
29	20230726	130716	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12000	-160	5	-1.32	222238440	18557	185.20	12150	12230	11860	15800	8520	12160	11975.99	0.38	0	-120	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1387	9.99	2.05	12	0.16	1201.00	5843.00	15650	20220817	-23.32	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15650	-23.32	20220817	11860	1.18	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
30	20230726	120718	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12040	-120	5	-0.99	201357070	16818	167.84	12150	12230	11860	15800	8520	12160	11972.71	0.38	0	124	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1392	10.02	2.06	12	0.15	1201.00	5843.00	15650	20220817	-23.07	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15650	-23.07	20220817	11860	1.52	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
31	20230726	110712	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11920	-240	5	-1.97	165771510	13830	138.02	12150	12230	11870	15800	8520	12160	11986.37	0.38	0	-236	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1378	9.93	2.04	12	0.12	1201.00	5843.00	15650	20220817	-23.83	11870	20230726	0.42	15410	-22.65	20230209	11870	0.42	20230726	15650	-23.83	20220817	11870	0.42	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
32	20230726	100719	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11900	-260	5	-2.14	106445550	8848	88.30	12150	12230	11880	15800	8520	12160	12030.46	0.38	0	-388	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1375	9.91	2.04	12	0.08	1201.00	5843.00	15650	20220817	-23.96	11880	20230726	0.17	15410	-22.78	20230209	11880	0.17	20230726	15650	-23.96	20220817	11880	0.17	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
33	20230726	090714	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12160	0	3	0.00	3505720	288	2.87	12150	12230	12150	15800	8520	12160	12172.64	0.38	0	1	12346	12252	12206	12112	12066	12230	12090	58	3640	500	8750	10	1	11558200	1405	10.12	2.08	12	0.00	1201.00	5843.00	15650	20220817	-22.30	12150	20230726	0.08	15410	-21.09	20230209	12150	0.08	20230726	15650	-22.30	20220817	12150	0.08	20230726	0.32	N	094280	500	57 억	43638	N	N	0	N	N
34	20230725	160712	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12160	-140	5	-1.14	122062700	10005	40.28	12160	12300	12160	15990	8610	12300	12200.17	0.39	0	-1005	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1405	10.12	2.08	12	0.09	1201.00	5843.00	15650	20220817	-22.30	12160	20230725	0.00	15410	-21.09	20230209	12160	0.00	20230725	15650	-22.30	20220817	12160	0.00	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
35	20230725	150706	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12180	-120	5	-0.98	106162560	8698	35.02	12160	12300	12160	15990	8610	12300	12205.40	0.39	0	-952	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1408	10.14	2.08	12	0.08	1201.00	5843.00	15650	20220817	-22.17	12160	20230725	0.16	15410	-20.96	20230209	12160	0.16	20230725	15650	-22.17	20220817	12160	0.16	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
36	20230725	140705	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12190	-110	5	-0.89	77865150	6375	25.67	12160	12300	12160	15990	8610	12300	12214.14	0.39	0	-931	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1409	10.15	2.09	12	0.06	1201.00	5843.00	15650	20220817	-22.11	12160	20230725	0.25	15410	-20.90	20230209	12160	0.25	20230725	15650	-22.11	20220817	12160	0.25	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
37	20230725	130712	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12210	-90	5	-0.73	60813500	4976	20.03	12160	12300	12160	15990	8610	12300	12221.36	0.39	0	-484	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1411	10.17	2.09	12	0.04	1201.00	5843.00	15650	20220817	-21.98	12160	20230725	0.41	15410	-20.77	20230209	12160	0.41	20230725	15650	-21.98	20220817	12160	0.41	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
38	20230725	120712	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12250	-50	5	-0.41	43493260	3559	14.33	12160	12300	12160	15990	8610	12300	12220.64	0.39	0	-328	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1416	10.20	2.10	12	0.03	1201.00	5843.00	15650	20220817	-21.73	12160	20230725	0.74	15410	-20.51	20230209	12160	0.74	20230725	15650	-21.73	20220817	12160	0.74	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
39	20230725	110710	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12250	-50	5	-0.41	33244850	2721	10.96	12160	12300	12160	15990	8610	12300	12217.88	0.39	0	-333	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1416	10.20	2.10	12	0.02	1201.00	5843.00	15650	20220817	-21.73	12160	20230725	0.74	15410	-20.51	20230209	12160	0.74	20230725	15650	-21.73	20220817	12160	0.74	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
40	20230725	100709	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12260	-40	5	-0.33	15568840	1274	5.13	12160	12300	12160	15990	8610	12300	12220.44	0.39	0	-79	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1417	10.21	2.10	12	0.01	1201.00	5843.00	15650	20220817	-21.66	12160	20230725	0.82	15410	-20.44	20230209	12160	0.82	20230725	15650	-21.66	20220817	12160	0.82	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
41	20230725	090708	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12300	0	3	0.00	7133370	586	2.36	12160	12300	12160	15990	8610	12300	12172.99	0.39	0	55	12586	12442	12356	12212	12126	12400	12170	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.01	1201.00	5843.00	15650	20220817	-21.41	12160	20230725	1.15	15410	-20.18	20230209	12160	1.15	20230725	15650	-21.41	20220817	12160	1.15	20230725	0.31	N	094280	500	57 억	44632	N	N	0	N	N
42	20230724	160711	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12300	-100	5	-0.81	305550280	24837	149.61	12400	12500	12270	16120	8680	12400	12302.22	0.40	0	-1677	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1422	10.24	2.11	12	0.21	1201.00	5843.00	15650	20220817	-21.41	12270	20230724	0.24	15410	-20.18	20230209	12270	0.24	20230724	15650	-21.41	20220817	12270	0.24	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
43	20230724	150707	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12280	-120	5	-0.97	294071670	23903	143.99	12400	12500	12270	16120	8680	12400	12302.71	0.40	0	-1710	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1419	10.22	2.10	12	0.21	1201.00	5843.00	15650	20220817	-21.53	12270	20230724	0.08	15410	-20.31	20230209	12270	0.08	20230724	15650	-21.53	20220817	12270	0.08	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
44	20230724	140705	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12300	-100	5	-0.81	171969810	13963	84.11	12400	12500	12290	16120	8680	12400	12316.11	0.40	0	-1570	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1422	10.24	2.11	12	0.12	1201.00	5843.00	15650	20220817	-21.41	12290	20230724	0.08	15410	-20.18	20230209	12290	0.08	20230724	15650	-21.41	20220817	12290	0.08	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
45	20230724	130706	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12320	-80	5	-0.65	145622340	11822	71.21	12400	12500	12300	16120	8680	12400	12317.91	0.40	0	-105	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1424	10.26	2.11	12	0.10	1201.00	5843.00	15650	20220817	-21.28	12300	20230724	0.16	15410	-20.05	20230209	12300	0.16	20230724	15650	-21.28	20220817	12300	0.16	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
46	20230724	120707	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12310	-90	5	-0.73	94264260	7648	46.07	12400	12500	12300	16120	8680	12400	12325.35	0.40	0	172	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1423	10.25	2.11	12	0.07	1201.00	5843.00	15650	20220817	-21.34	12300	20230724	0.08	15410	-20.12	20230209	12300	0.08	20230724	15650	-21.34	20220817	12300	0.08	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
47	20230724	110710	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12320	-80	5	-0.65	74502660	6044	36.41	12400	12500	12300	16120	8680	12400	12326.71	0.40	0	239	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1424	10.26	2.11	12	0.05	1201.00	5843.00	15650	20220817	-21.28	12300	20230724	0.16	15410	-20.05	20230209	12300	0.16	20230724	15650	-21.28	20220817	12300	0.16	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
48	20230724	100704	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12340	-60	5	-0.48	33281840	2696	16.24	12400	12500	12300	16120	8680	12400	12344.90	0.40	0	-66	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1426	10.27	2.11	12	0.02	1201.00	5843.00	15650	20220817	-21.15	12300	20230724	0.33	15410	-19.92	20230209	12300	0.33	20230724	15650	-21.15	20220817	12300	0.33	20230724	0.31	N	094280	500	57 억	46434	N	N	0	N	N
49	20230724	090707	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	100	2	0.81	2158100	173	1.04	12400	12500	12400	16120	8680	12400	12474.57	0.40	0	0	12540	12470	12420	12350	12300	12445	12325	58	3720	500	8920	10	1	11558200	1445	10.41	2.14	12	0.00	1201.00	5843.00	15650	20220817	-20.13	12370	20230721	1.05	15410	-18.88	20230209	12370	1.05	20230721	15650	-20.13	20220817	12370	1.05	20230721	0.31	N	094280	500	57 억	46434	N	N	0	N	N
50	20230721	160700	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12400	-40	5	-0.32	205622880	16581	232.32	12440	12490	12370	16170	8710	12440	12401.11	0.39	0	419	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1433	10.32	2.12	12	0.14	1201.00	5843.00	15650	20220817	-20.77	12370	20230721	0.24	15410	-19.53	20230209	12370	0.24	20230721	15650	-20.77	20220817	12370	0.24	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
51	20230721	150703	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12390	-50	5	-0.40	198917210	16040	224.74	12440	12490	12370	16170	8710	12440	12401.32	0.39	0	443	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1432	10.32	2.12	12	0.14	1201.00	5843.00	15650	20220817	-20.83	12370	20230721	0.16	15410	-19.60	20230209	12370	0.16	20230721	15650	-20.83	20220817	12370	0.16	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
52	20230721	140700	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12410	-30	5	-0.24	186279840	15020	210.45	12440	12490	12370	16170	8710	12440	12402.12	0.39	0	545	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1434	10.33	2.12	12	0.13	1201.00	5843.00	15650	20220817	-20.70	12370	20230721	0.32	15410	-19.47	20230209	12370	0.32	20230721	15650	-20.70	20220817	12370	0.32	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
53	20230721	130702	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12410	-30	5	-0.24	167476500	13503	189.20	12440	12490	12370	16170	8710	12440	12402.91	0.39	0	1092	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1434	10.33	2.12	12	0.12	1201.00	5843.00	15650	20220817	-20.70	12370	20230721	0.32	15410	-19.47	20230209	12370	0.32	20230721	15650	-20.70	20220817	12370	0.32	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
54	20230721	120711	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12370	-70	5	-0.56	120248940	9692	135.80	12440	12490	12370	16170	8710	12440	12407.03	0.39	0	912	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1430	10.30	2.12	12	0.08	1201.00	5843.00	15650	20220817	-20.96	12370	20230721	0.00	15410	-19.73	20230209	12370	0.00	20230721	15650	-20.96	20220817	12370	0.00	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
55	20230721	110706	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12420	-20	5	-0.16	76852890	6192	86.76	12440	12490	12390	16170	8710	12440	12411.64	0.39	0	1181	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15650	20220817	-20.64	12390	20230721	0.24	15410	-19.40	20230209	12390	0.24	20230721	15650	-20.64	20220817	12390	0.24	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
56	20230721	100706	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12440	0	3	0.00	68336780	5506	77.15	12440	12490	12390	16170	8710	12440	12411.33	0.39	0	1666	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1438	10.36	2.13	12	0.05	1201.00	5843.00	15650	20220817	-20.51	12390	20230721	0.40	15410	-19.27	20230209	12390	0.40	20230721	15650	-20.51	20220817	12390	0.40	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
57	20230721	090705	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12420	-20	5	-0.16	5063400	408	5.72	12440	12440	12400	16170	8710	12440	12410.29	0.39	0	0	12726	12582	12496	12352	12266	12540	12310	58	3730	500	8950	10	1	11558200	1436	10.34	2.13	12	0.00	1201.00	5843.00	15650	20220817	-20.64	12400	20230721	0.16	15410	-19.40	20230209	12400	0.16	20230721	15650	-20.64	20220817	12400	0.16	20230721	0.32	N	094280	500	57 억	45614	N	N	4	N	N
58	20230720	160659	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12440	-30	5	-0.24	87503330	7034	57.93	12470	12640	12410	16210	8730	12470	12440.05	0.40	0	-370	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.06	1201.00	5843.00	15650	20220817	-20.51	12410	20230720	0.24	15410	-19.27	20230209	12410	0.24	20230720	15650	-20.51	20220817	12410	0.24	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
59	20230720	150659	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12460	-10	5	-0.08	82913930	6665	54.89	12470	12640	12410	16210	8730	12470	12440.20	0.40	0	-369	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1440	10.37	2.13	12	0.06	1201.00	5843.00	15650	20220817	-20.38	12410	20230720	0.40	15410	-19.14	20230209	12410	0.40	20230720	15650	-20.38	20220817	12410	0.40	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
60	20230720	140658	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12450	-20	5	-0.16	61382740	4933	40.62	12470	12640	12410	16210	8730	12470	12443.29	0.40	0	-150	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15650	20220817	-20.45	12410	20230720	0.32	15410	-19.21	20230209	12410	0.32	20230720	15650	-20.45	20220817	12410	0.32	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
61	20230720	130657	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12420	-50	5	-0.40	58507520	4702	38.72	12470	12640	12410	16210	8730	12470	12443.11	0.40	0	-146	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1436	10.34	2.13	12	0.04	1201.00	5843.00	15650	20220817	-20.64	12410	20230720	0.08	15410	-19.40	20230209	12410	0.08	20230720	15650	-20.64	20220817	12410	0.08	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
62	20230720	120703	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12470	0	3	0.00	30311820	2434	20.04	12470	12640	12410	16210	8730	12470	12453.50	0.40	0	-190	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.02	1201.00	5843.00	15650	20220817	-20.32	12410	20230720	0.48	15410	-19.08	20230209	12410	0.48	20230720	15650	-20.32	20220817	12410	0.48	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
63	20230720	110702	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12470	0	3	0.00	9245980	741	6.10	12470	12640	12430	16210	8730	12470	12477.71	0.40	0	-139	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.01	1201.00	5843.00	15650	20220817	-20.32	12430	20230720	0.32	15410	-19.08	20230209	12430	0.32	20230720	15650	-20.32	20220817	12430	0.32	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
64	20230720	100655	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12470	0	3	0.00	5230980	419	3.45	12470	12640	12430	16210	8730	12470	12484.44	0.40	0	-52	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15650	20220817	-20.32	12430	20230720	0.32	15410	-19.08	20230209	12430	0.32	20230720	15650	-20.32	20220817	12430	0.32	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
65	20230720	090655	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12470	0	3	0.00	1968630	158	1.30	12470	12480	12430	16210	8730	12470	12459.68	0.40	0	-8	12603	12536	12483	12416	12363	12510	12390	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15650	20220817	-20.32	12430	20230720	0.32	15410	-19.08	20230209	12430	0.32	20230720	15650	-20.32	20220817	12430	0.32	20230720	0.32	N	094280	500	57 억	45901	N	N	4	N	N
66	20230719	160708	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12470	-70	5	-0.56	151192770	12125	254.83	12550	12550	12430	16300	8780	12540	12469.51	0.44	0	-3626	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1441	10.38	2.13	12	0.10	1201.00	5843.00	15650	20220817	-20.32	12430	20230719	0.32	15410	-19.08	20230209	12430	0.32	20230719	15650	-20.32	20220817	12430	0.32	20230719	0.31	N	094280	500	57 억	50559	N	N	4	N	N
67	20230719	150708	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12490	-50	5	-0.40	145264660	11650	244.85	12550	12550	12430	16300	8780	12540	12469.07	0.44	0	-3614	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1444	10.40	2.14	12	0.10	1201.00	5843.00	15650	20220817	-20.19	12430	20230719	0.48	15410	-18.95	20230209	12430	0.48	20230719	15650	-20.19	20220817	12430	0.48	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
68	20230719	140709	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12510	-30	5	-0.24	140118610	11238	236.19	12550	12550	12430	16300	8780	12540	12468.29	0.44	0	-3693	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1446	10.42	2.14	12	0.10	1201.00	5843.00	15650	20220817	-20.06	12430	20230719	0.64	15410	-18.82	20230209	12430	0.64	20230719	15650	-20.06	20220817	12430	0.64	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
69	20230719	130702	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12460	-80	5	-0.64	127720410	10246	215.34	12550	12550	12430	16300	8780	12540	12465.39	0.44	0	-3242	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1440	10.37	2.13	12	0.09	1201.00	5843.00	15650	20220817	-20.38	12430	20230719	0.24	15410	-19.14	20230209	12430	0.24	20230719	15650	-20.38	20220817	12430	0.24	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
70	20230719	120710	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12440	-100	5	-0.80	111577800	8949	188.08	12550	12550	12430	16300	8780	12540	12468.19	0.44	0	-2715	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1438	10.36	2.13	12	0.08	1201.00	5843.00	15650	20220817	-20.51	12430	20230719	0.08	15410	-19.27	20230209	12430	0.08	20230719	15650	-20.51	20220817	12430	0.08	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
71	20230719	110709	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12460	-80	5	-0.64	72585190	5816	122.24	12550	12550	12450	16300	8780	12540	12480.26	0.44	0	-1255	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1440	10.37	2.13	12	0.05	1201.00	5843.00	15650	20220817	-20.38	12450	20230719	0.08	15410	-19.14	20230209	12450	0.08	20230719	15650	-20.38	20220817	12450	0.08	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
72	20230719	100703	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12480	-60	5	-0.48	35646670	2854	59.98	12550	12550	12460	16300	8780	12540	12490.07	0.44	0	-624	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1442	10.39	2.14	12	0.02	1201.00	5843.00	15650	20220817	-20.26	12460	20230719	0.16	15410	-19.01	20230209	12460	0.16	20230719	15650	-20.26	20220817	12460	0.16	20230719	0.31	N	094280	500	57 억	50559	N	N	14	N	N
73	20230719	090704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-20	5	-0.16	2117390	169	3.55	12550	12550	12520	16300	8780	12540	12528.93	0.44	0	-85	12633	12586	12553	12506	12473	12610	12530	58	3760	500	9020	10	1	11558200	1447	10.42	2.14	12	0.00	1201.00	5843.00	15650	20220817	-20.00	12500	20230710	0.16	15410	-18.75	20230209	12500	0.16	20230710	15650	-20.00	20220817	12500	0.16	20230710	0.31	N	094280	500	57 억	50559	N	N	14	N	N
74	20230718	160702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	59247340	4726	33.08	12520	12600	12520	16360	8820	12590	12536.47	0.44	0	-318	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1449	10.44	2.15	12	0.04	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	51422	N	N	14	N	N
75	20230718	150702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	56939990	4542	31.79	12520	12600	12520	16360	8820	12590	12536.33	0.44	0	-431	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1449	10.44	2.15	12	0.04	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
76	20230718	140659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	53317730	4253	29.77	12520	12600	12520	16360	8820	12590	12536.50	0.44	0	-431	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1449	10.44	2.15	12	0.04	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
77	20230718	130659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	43865260	3499	24.49	12520	12600	12520	16360	8820	12590	12536.51	0.44	0	-431	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1448	10.43	2.14	12	0.03	1201.00	5843.00	15650	20220817	-19.94	12500	20230710	0.24	15410	-18.69	20230209	12500	0.24	20230710	15650	-19.94	20220817	12500	0.24	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
78	20230718	120705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	33002370	2632	18.42	12520	12600	12520	16360	8820	12590	12538.89	0.44	0	-306	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1448	10.43	2.14	12	0.02	1201.00	5843.00	15650	20220817	-19.94	12500	20230710	0.24	15410	-18.69	20230209	12500	0.24	20230710	15650	-19.94	20220817	12500	0.24	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
79	20230718	110705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	24718090	1971	13.80	12520	12600	12520	16360	8820	12590	12540.89	0.44	0	-306	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1448	10.43	2.14	12	0.02	1201.00	5843.00	15650	20220817	-19.94	12500	20230710	0.24	15410	-18.69	20230209	12500	0.24	20230710	15650	-19.94	20220817	12500	0.24	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
80	20230718	100657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	9391970	748	5.24	12520	12600	12520	16360	8820	12590	12556.11	0.44	0	-160	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1448	10.43	2.14	12	0.01	1201.00	5843.00	15650	20220817	-19.94	12500	20230710	0.24	15410	-18.69	20230209	12500	0.24	20230710	15650	-19.94	20220817	12500	0.24	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
81	20230718	090657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	814360	65	0.45	12520	12600	12520	16360	8820	12590	12528.62	0.44	0	0	12710	12650	12580	12520	12450	12615	12485	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.31	N	094280	500	57 억	51422	N	N	42	N	N
82	20230717	160659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-50	5	-0.40	179099810	14264	133.43	12640	12640	12510	16430	8850	12640	12556.07	0.44	0	-6589	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1455	10.48	2.15	12	0.12	1201.00	5843.00	15650	20220817	-19.55	12500	20230710	0.72	15410	-18.30	20230209	12500	0.72	20230710	15650	-19.55	20220817	12500	0.72	20230710	0.30	N	094280	500	57 억	50364	N	N	42	N	N
83	20230717	150655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-120	5	-0.95	172561760	13742	128.55	12640	12640	12510	16430	8850	12640	12557.25	0.44	0	-6363	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1447	10.42	2.14	12	0.12	1201.00	5843.00	15650	20220817	-20.00	12500	20230710	0.16	15410	-18.75	20230209	12500	0.16	20230710	15650	-20.00	20220817	12500	0.16	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
84	20230717	140658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-80	5	-0.63	114263800	9088	85.01	12640	12640	12540	16430	8850	12640	12573.04	0.44	0	-5217	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1452	10.46	2.15	12	0.08	1201.00	5843.00	15650	20220817	-19.74	12500	20230710	0.48	15410	-18.49	20230209	12500	0.48	20230710	15650	-19.74	20220817	12500	0.48	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
85	20230717	130653	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-70	5	-0.55	79649650	6331	59.22	12640	12640	12560	16430	8850	12640	12580.90	0.44	0	-3809	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1453	10.47	2.15	12	0.05	1201.00	5843.00	15650	20220817	-19.68	12500	20230710	0.56	15410	-18.43	20230209	12500	0.56	20230710	15650	-19.68	20220817	12500	0.56	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
86	20230717	120701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-70	5	-0.55	56590370	4497	42.07	12640	12640	12560	16430	8850	12640	12584.03	0.44	0	-2464	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1453	10.47	2.15	12	0.04	1201.00	5843.00	15650	20220817	-19.68	12500	20230710	0.56	15410	-18.43	20230209	12500	0.56	20230710	15650	-19.68	20220817	12500	0.56	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
87	20230717	110652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-60	5	-0.47	24441520	1940	18.15	12640	12640	12570	16430	8850	12640	12598.72	0.44	0	-940	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1454	10.47	2.15	12	0.02	1201.00	5843.00	15650	20220817	-19.62	12500	20230710	0.64	15410	-18.36	20230209	12500	0.64	20230710	15650	-19.62	20220817	12500	0.64	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
88	20230717	100653	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	-10	5	-0.08	6565570	520	4.86	12640	12640	12590	16430	8850	12640	12626.10	0.44	0	-5	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1460	10.52	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.30	12500	20230710	1.04	15410	-18.04	20230209	12500	1.04	20230710	15650	-19.30	20220817	12500	1.04	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
89	20230717	090652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-40	5	-0.32	1186110	94	0.88	12640	12640	12600	16430	8850	12640	12618.19	0.44	0	-4	12800	12720	12640	12560	12480	12680	12520	58	3790	500	9100	10	1	11558200	1456	10.49	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.30	N	094280	500	57 억	50364	N	N	14	N	N
90	20230714	160652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-10	5	-0.08	133223560	10571	79.78	12720	12720	12560	16440	8860	12650	12602.74	0.44	0	146	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1461	10.52	2.16	12	0.09	1201.00	5843.00	15650	20220817	-19.23	12500	20230710	1.12	15410	-17.98	20230209	12500	1.12	20230710	15650	-19.23	20220817	12500	1.12	20230710	0.31	N	094280	500	57 억	50496	N	N	14	N	N
91	20230714	150656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	-20	5	-0.16	130913500	10388	78.40	12720	12720	12560	16440	8860	12650	12602.38	0.44	0	155	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1460	10.52	2.16	12	0.09	1201.00	5843.00	15650	20220817	-19.30	12500	20230710	1.04	15410	-18.04	20230209	12500	1.04	20230710	15650	-19.30	20220817	12500	1.04	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
92	20230714	140659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-10	5	-0.08	122603070	9729	73.43	12720	12720	12560	16440	8860	12650	12601.82	0.44	0	137	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1461	10.52	2.16	12	0.08	1201.00	5843.00	15650	20220817	-19.23	12500	20230710	1.12	15410	-17.98	20230209	12500	1.12	20230710	15650	-19.23	20220817	12500	1.12	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
93	20230714	130649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-40	5	-0.32	109897270	8721	65.82	12720	12720	12560	16440	8860	12650	12601.45	0.44	0	225	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1457	10.50	2.16	12	0.08	1201.00	5843.00	15650	20220817	-19.42	12500	20230710	0.88	15410	-18.17	20230209	12500	0.88	20230710	15650	-19.42	20220817	12500	0.88	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
94	20230714	120651	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-40	5	-0.32	106253470	8432	63.64	12720	12720	12560	16440	8860	12650	12601.22	0.44	0	225	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1457	10.50	2.16	12	0.07	1201.00	5843.00	15650	20220817	-19.42	12500	20230710	0.88	15410	-18.17	20230209	12500	0.88	20230710	15650	-19.42	20220817	12500	0.88	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
95	20230714	110656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-60	5	-0.47	84302050	6689	50.48	12720	12720	12560	16440	8860	12650	12603.09	0.44	0	-218	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1455	10.48	2.15	12	0.06	1201.00	5843.00	15650	20220817	-19.55	12500	20230710	0.72	15410	-18.30	20230209	12500	0.72	20230710	15650	-19.55	20220817	12500	0.72	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
96	20230714	100658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-50	5	-0.40	50369310	3995	30.15	12720	12720	12560	16440	8860	12650	12608.09	0.44	0	-94	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1456	10.49	2.16	12	0.03	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
97	20230714	090655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	60	2	0.47	495960	39	0.29	12720	12720	12710	16440	8860	12650	12716.92	0.44	0	0	12750	12700	12650	12600	12550	12700	12600	58	3790	500	9100	10	1	11558200	1469	10.58	2.18	12	0.00	1201.00	5843.00	15650	20220817	-18.79	12500	20230710	1.68	15410	-17.52	20230209	12500	1.68	20230710	15650	-18.79	20220817	12500	1.68	20230710	0.31	N	094280	500	57 억	50496	N	N	225	N	N
98	20230713	160652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	0	3	0.00	167719110	13250	275.01	12650	12700	12600	16440	8860	12650	12658.06	0.41	0	1460	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1462	10.53	2.16	12	0.11	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.30	N	094280	500	57 억	47675	N	N	225	N	N
99	20230713	150647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	40	2	0.32	161832230	12785	265.36	12650	12700	12600	16440	8860	12650	12657.98	0.41	0	1512	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1467	10.57	2.17	12	0.11	1201.00	5843.00	15650	20220817	-18.91	12500	20230710	1.52	15410	-17.65	20230209	12500	1.52	20230710	15650	-18.91	20220817	12500	1.52	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
100	20230713	140646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	0	3	0.00	160234900	12659	262.74	12650	12700	12600	16440	8860	12650	12657.78	0.41	0	1533	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1462	10.53	2.16	12	0.11	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
101	20230713	130650	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	10	2	0.08	144561310	11420	237.03	12650	12700	12600	16440	8860	12650	12658.61	0.41	0	1536	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1463	10.54	2.17	12	0.10	1201.00	5843.00	15650	20220817	-19.11	12500	20230710	1.28	15410	-17.85	20230209	12500	1.28	20230710	15650	-19.11	20220817	12500	1.28	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
102	20230713	120644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	30	2	0.24	117297930	9264	192.28	12650	12700	12600	16440	8860	12650	12661.69	0.41	0	1534	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1466	10.56	2.17	12	0.08	1201.00	5843.00	15650	20220817	-18.98	12500	20230710	1.44	15410	-17.72	20230209	12500	1.44	20230710	15650	-18.98	20220817	12500	1.44	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
103	20230713	110650	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	30	2	0.24	106258000	8394	174.22	12650	12690	12600	16440	8860	12650	12658.80	0.41	0	1538	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1466	10.56	2.17	12	0.07	1201.00	5843.00	15650	20220817	-18.98	12500	20230710	1.44	15410	-17.72	20230209	12500	1.44	20230710	15650	-18.98	20220817	12500	1.44	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
104	20230713	100646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	0	3	0.00	62667510	4951	102.76	12650	12690	12600	16440	8860	12650	12657.55	0.41	0	984	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1462	10.53	2.16	12	0.04	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
105	20230713	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	0	3	0.00	619850	49	1.02	12650	12650	12650	16440	8860	12650	12650.00	0.41	0	0	12710	12680	12620	12590	12530	12695	12605	58	3790	500	9100	10	1	11558200	1462	10.53	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.30	N	094280	500	57 억	47675	N	N	10	N	N
106	20230712	160644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	100	2	0.80	53305210	4232	38.54	12610	12650	12560	16310	8790	12550	12595.74	0.41	0	206	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1462	10.53	2.16	12	0.04	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.30	N	094280	500	57 억	47463	N	N	10	N	N
107	20230712	150640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	40	2	0.32	40716310	3234	29.45	12610	12610	12560	16310	8790	12550	12590.08	0.41	0	157	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1455	10.48	2.15	12	0.03	1201.00	5843.00	15650	20220817	-19.55	12500	20230710	0.72	15410	-18.30	20230209	12500	0.72	20230710	15650	-19.55	20220817	12500	0.72	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
108	20230712	140639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	30	2	0.24	29646920	2355	21.45	12610	12610	12560	16310	8790	12550	12588.93	0.41	0	-86	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1454	10.47	2.15	12	0.02	1201.00	5843.00	15650	20220817	-19.62	12500	20230710	0.64	15410	-18.36	20230209	12500	0.64	20230710	15650	-19.62	20220817	12500	0.64	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
109	20230712	130641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	50	2	0.40	20593910	1636	14.90	12610	12610	12560	16310	8790	12550	12587.96	0.41	0	20	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1456	10.49	2.16	12	0.01	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
110	20230712	120642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	40	2	0.32	15214060	1209	11.01	12610	12610	12560	16310	8790	12550	12584.00	0.41	0	20	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1455	10.48	2.15	12	0.01	1201.00	5843.00	15650	20220817	-19.55	12500	20230710	0.72	15410	-18.30	20230209	12500	0.72	20230710	15650	-19.55	20220817	12500	0.72	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
111	20230712	110641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	30	2	0.24	13829340	1099	10.01	12610	12610	12560	16310	8790	12550	12583.57	0.41	0	20	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1454	10.47	2.15	12	0.01	1201.00	5843.00	15650	20220817	-19.62	12500	20230710	0.64	15410	-18.36	20230209	12500	0.64	20230710	15650	-19.62	20220817	12500	0.64	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
112	20230712	100642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	10	2	0.08	9057580	720	6.56	12610	12610	12560	16310	8790	12550	12579.97	0.41	0	20	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1452	10.46	2.15	12	0.01	1201.00	5843.00	15650	20220817	-19.74	12500	20230710	0.48	15410	-18.49	20230209	12500	0.48	20230710	15650	-19.74	20220817	12500	0.48	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
113	20230712	090644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	60	2	0.48	353080	28	0.26	12610	12610	12610	16310	8790	12550	12610.00	0.41	0	0	12643	12596	12553	12506	12463	12620	12530	58	3760	500	9030	10	1	11558200	1457	10.50	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.42	12500	20230710	0.88	15410	-18.17	20230209	12500	0.88	20230710	15650	-19.42	20220817	12500	0.88	20230710	0.30	N	094280	500	57 억	47463	N	N	16	N	N
114	20230711	160633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	10	2	0.08	137688470	10979	41.41	12540	12600	12510	16300	8780	12540	12541.08	0.41	0	363	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1451	10.45	2.15	12	0.09	1201.00	5843.00	15650	20220817	-19.81	12500	20230710	0.40	15410	-18.56	20230209	12500	0.40	20230710	15650	-19.81	20220817	12500	0.40	20230710	0.31	N	094280	500	57 억	47095	N	N	16	N	N
115	20230711	150633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	10	2	0.08	134451200	10721	40.44	12540	12600	12510	16300	8780	12540	12540.92	0.41	0	351	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1451	10.45	2.15	12	0.09	1201.00	5843.00	15650	20220817	-19.81	12500	20230710	0.40	15410	-18.56	20230209	12500	0.40	20230710	15650	-19.81	20220817	12500	0.40	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
116	20230711	140628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	124097570	9895	37.32	12540	12600	12510	16300	8780	12540	12541.44	0.41	0	353	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.09	1201.00	5843.00	15650	20220817	-19.94	12500	20230710	0.24	15410	-18.69	20230209	12500	0.24	20230710	15650	-19.94	20220817	12500	0.24	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
117	20230711	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	10	2	0.08	96252330	7672	28.94	12540	12600	12520	16300	8780	12540	12545.92	0.41	0	243	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1451	10.45	2.15	12	0.07	1201.00	5843.00	15650	20220817	-19.81	12500	20230710	0.40	15410	-18.56	20230209	12500	0.40	20230710	15650	-19.81	20220817	12500	0.40	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
118	20230711	120636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	73653440	5869	22.14	12540	12600	12540	16300	8780	12540	12549.57	0.41	0	325	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.05	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
119	20230711	110638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	60	2	0.48	52999890	4223	15.93	12540	12600	12540	16300	8780	12540	12550.29	0.41	0	325	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1456	10.49	2.16	12	0.04	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
120	20230711	100636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	32295620	2574	9.71	12540	12600	12540	16300	8780	12540	12546.86	0.41	0	339	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.02	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
121	20230711	090636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	50	2	0.40	1316860	105	0.40	12540	12600	12540	16300	8780	12540	12541.52	0.41	0	-4	13313	12926	12713	12326	12113	12820	12220	58	3760	500	9020	10	1	11558200	1455	10.48	2.15	12	0.00	1201.00	5843.00	15650	20220817	-19.55	12500	20230710	0.72	15410	-18.30	20230209	12500	0.72	20230710	15650	-19.55	20220817	12500	0.72	20230710	0.31	N	094280	500	57 억	47095	N	N	0	N	N
122	20230710	160631	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12540	-100	5	-0.79	337348900	26507	370.16	12640	13100	12500	16430	8850	12640	12726.79	0.42	0	-2633	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1449	10.44	2.15	12	0.23	1201.00	5843.00	15650	20220817	-19.87	12500	20230710	0.32	15410	-18.62	20230209	12500	0.32	20230710	15650	-19.87	20220817	12500	0.32	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
123	20230710	150632	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12570	-70	5	-0.55	323556510	25408	354.81	12640	13100	12500	16430	8850	12640	12734.43	0.42	0	-2178	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1453	10.47	2.15	12	0.22	1201.00	5843.00	15650	20220817	-19.68	12500	20230710	0.56	15410	-18.43	20230209	12500	0.56	20230710	15650	-19.68	20220817	12500	0.56	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
124	20230710	140626	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12650	10	2	0.08	310098350	24341	339.91	12640	13100	12500	16430	8850	12640	12739.75	0.42	0	-1899	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1462	10.53	2.16	12	0.21	1201.00	5843.00	15650	20220817	-19.17	12500	20230710	1.20	15410	-17.91	20230209	12500	1.20	20230710	15650	-19.17	20220817	12500	1.20	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
125	20230710	130619	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12630	-10	5	-0.08	290258330	22766	317.92	12640	13100	12500	16430	8850	12640	12749.64	0.42	0	-1911	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1460	10.52	2.16	12	0.20	1201.00	5843.00	15650	20220817	-19.30	12500	20230710	1.04	15410	-18.04	20230209	12500	1.04	20230710	15650	-19.30	20220817	12500	1.04	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
126	20230710	120632	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12690	50	2	0.40	281594100	22079	308.32	12640	13100	12500	16430	8850	12640	12753.93	0.42	0	-1907	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1467	10.57	2.17	12	0.19	1201.00	5843.00	15650	20220817	-18.91	12500	20230710	1.52	15410	-17.65	20230209	12500	1.52	20230710	15650	-18.91	20220817	12500	1.52	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
127	20230710	110632	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12600	-40	5	-0.32	273954940	21474	299.87	12640	13100	12500	16430	8850	12640	12757.52	0.42	0	-1878	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1456	10.49	2.16	12	0.19	1201.00	5843.00	15650	20220817	-19.49	12500	20230710	0.80	15410	-18.23	20230209	12500	0.80	20230710	15650	-19.49	20220817	12500	0.80	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
128	20230710	100633	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13020	380	2	3.01	159203100	12447	173.82	12640	13100	12500	16430	8850	12640	12790.48	0.42	0	-1833	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1505	10.84	2.23	12	0.11	1201.00	5843.00	15650	20220817	-16.81	12500	20230710	4.16	15410	-15.51	20230209	12500	4.16	20230710	15650	-16.81	20220817	12500	4.16	20230710	0.31	N	094280	500	57 억	49115	N	N	0	N	N
129	20230710	090627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	-10	5	-0.08	1503480	119	1.66	12640	12640	12610	16430	8850	12640	12634.29	0.42	0	0	12733	12686	12633	12586	12533	12710	12610	58	3790	500	9100	10	1	11558200	1460	10.52	2.16	12	0.00	1201.00	5843.00	15650	20220817	-19.30	12550	20230517	0.64	15410	-18.04	20230209	12550	0.64	20230517	15650	-19.30	20220817	12550	0.64	20230517	0.31	N	094280	500	57 억	49115	N	N	0	N	N
130	20230707	160623	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12640	50	2	0.40	89635850	7110	37.86	12590	12680	12580	16360	8820	12590	12607.01	0.42	0	199	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1461	10.52	2.16	12	0.06	1201.00	5843.00	15650	20220817	-19.23	12550	20230517	0.72	15410	-17.98	20230209	12550	0.72	20230517	15650	-19.23	20220817	12550	0.72	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
131	20230707	150625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12620	30	2	0.24	77258840	6130	32.64	12590	12680	12580	16360	8820	12590	12603.40	0.42	0	-425	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.05	1201.00	5843.00	15650	20220817	-19.36	12550	20230517	0.56	15410	-18.11	20230209	12550	0.56	20230517	15650	-19.36	20220817	12550	0.56	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
132	20230707	140636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12600	10	2	0.08	71390450	5664	30.16	12590	12680	12580	16360	8820	12590	12604.25	0.42	0	-290	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.05	1201.00	5843.00	15650	20220817	-19.49	12550	20230517	0.40	15410	-18.23	20230209	12550	0.40	20230517	15650	-19.49	20220817	12550	0.40	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
133	20230707	130630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12600	10	2	0.08	54279700	4305	22.92	12590	12680	12580	16360	8820	12590	12608.52	0.42	0	-119	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.04	1201.00	5843.00	15650	20220817	-19.49	12550	20230517	0.40	15410	-18.23	20230209	12550	0.40	20230517	15650	-19.49	20220817	12550	0.40	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
134	20230707	120631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12580	-10	5	-0.08	45298610	3592	19.13	12590	12680	12580	16360	8820	12590	12610.97	0.42	0	72	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1454	10.47	2.15	12	0.03	1201.00	5843.00	15650	20220817	-19.62	12550	20230517	0.24	15410	-18.36	20230209	12550	0.24	20230517	15650	-19.62	20220817	12550	0.24	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
135	20230707	110632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12600	10	2	0.08	30659470	2430	12.94	12590	12680	12590	16360	8820	12590	12617.07	0.42	0	217	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.02	1201.00	5843.00	15650	20220817	-19.49	12550	20230517	0.40	15410	-18.23	20230209	12550	0.40	20230517	15650	-19.49	20220817	12550	0.40	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
136	20230707	100625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12630	40	2	0.32	24025880	1904	10.14	12590	12680	12590	16360	8820	12590	12618.63	0.42	0	296	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1460	10.52	2.16	12	0.02	1201.00	5843.00	15650	20220817	-19.30	12550	20230517	0.64	15410	-18.04	20230209	12550	0.64	20230517	15650	-19.30	20220817	12550	0.64	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
137	20230707	090626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12590	0	3	0.00	2543450	202	1.08	12590	12680	12590	16360	8820	12590	12591.34	0.42	0	-3	12983	12786	12673	12476	12363	12730	12420	58	3770	500	9060	10	1	11558200	1455	10.48	2.15	12	0.00	1201.00	5843.00	15650	20220817	-19.55	12550	20230517	0.32	15410	-18.30	20230209	12550	0.32	20230517	15650	-19.55	20220817	12550	0.32	20230517	0.29	N	094280	500	57 억	49064	N	N	8	N	N
138	20230706	160626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12590	-210	5	-1.64	235682720	18680	67.66	12870	12870	12560	16640	8960	12800	12616.86	0.46	0	-3253	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1455	10.48	2.15	12	0.16	1201.00	5843.00	15650	20220817	-19.55	12550	20230517	0.32	15410	-18.30	20230209	12550	0.32	20230517	15650	-19.55	20220817	12550	0.32	20230517	0.29	N	094280	500	57 억	52909	N	N	8	N	N
139	20230706	150627	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12570	-230	5	-1.80	220954100	17509	63.42	12870	12870	12560	16640	8960	12800	12619.46	0.46	0	-3439	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1453	10.47	2.15	12	0.15	1201.00	5843.00	15650	20220817	-19.68	12550	20230517	0.16	15410	-18.43	20230209	12550	0.16	20230517	15650	-19.68	20220817	12550	0.16	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
140	20230706	140627	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12600	-200	5	-1.56	185977680	14730	53.35	12870	12870	12590	16640	8960	12800	12625.78	0.46	0	-3439	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1456	10.49	2.16	12	0.13	1201.00	5843.00	15650	20220817	-19.49	12550	20230517	0.40	15410	-18.23	20230209	12550	0.40	20230517	15650	-19.49	20220817	12550	0.40	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
141	20230706	130626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12630	-170	5	-1.33	147772790	11698	42.37	12870	12870	12600	16640	8960	12800	12632.31	0.46	0	-3399	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1460	10.52	2.16	12	0.10	1201.00	5843.00	15650	20220817	-19.30	12550	20230517	0.64	15410	-18.04	20230209	12550	0.64	20230517	15650	-19.30	20220817	12550	0.64	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
142	20230706	120624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12620	-180	5	-1.41	138348150	10951	39.67	12870	12870	12600	16640	8960	12800	12633.38	0.46	0	-3231	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1459	10.51	2.16	12	0.09	1201.00	5843.00	15650	20220817	-19.36	12550	20230517	0.56	15410	-18.11	20230209	12550	0.56	20230517	15650	-19.36	20220817	12550	0.56	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
143	20230706	110630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12650	-150	5	-1.17	100905230	7981	28.91	12870	12870	12600	16640	8960	12800	12643.18	0.46	0	-2434	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1462	10.53	2.16	12	0.07	1201.00	5843.00	15650	20220817	-19.17	12550	20230517	0.80	15410	-17.91	20230209	12550	0.80	20230517	15650	-19.17	20220817	12550	0.80	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
144	20230706	100625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12630	-170	5	-1.33	54240890	4286	15.52	12870	12870	12620	16640	8960	12800	12655.36	0.46	0	-1325	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1460	10.52	2.16	12	0.04	1201.00	5843.00	15650	20220817	-19.30	12550	20230517	0.64	15410	-18.04	20230209	12550	0.64	20230517	15650	-19.30	20220817	12550	0.64	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
145	20230706	090625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12700	-100	5	-0.78	8771780	690	2.50	12870	12870	12700	16640	8960	12800	12712.72	0.46	0	-373	13226	13012	12856	12642	12486	12935	12565	58	3840	500	9210	10	1	11558200	1468	10.57	2.17	12	0.01	1201.00	5843.00	15650	20220817	-18.85	12550	20230517	1.20	15410	-17.59	20230209	12550	1.20	20230517	15650	-18.85	20220817	12550	1.20	20230517	0.29	N	094280	500	57 억	52909	N	N	0	N	N
146	20230705	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12800	-50	5	-0.39	354360250	27607	261.41	13070	13070	12700	16700	9000	12850	12835.89	0.52	0	-6983	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1479	10.66	2.19	12	0.24	1201.00	5843.00	15650	20220817	-18.21	12550	20230517	1.99	15410	-16.94	20230209	12550	1.99	20230517	15650	-18.21	20220817	12550	1.99	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
147	20230705	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	-100	5	-0.78	352212670	27439	259.81	13070	13070	12700	16700	9000	12850	12836.21	0.52	0	-6941	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1474	10.62	2.18	12	0.24	1201.00	5843.00	15650	20220817	-18.53	12550	20230517	1.59	15410	-17.26	20230209	12550	1.59	20230517	15650	-18.53	20220817	12550	1.59	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
148	20230705	140615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12740	-110	5	-0.86	343989360	26793	253.70	13070	13070	12700	16700	9000	12850	12838.78	0.52	0	-6852	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1473	10.61	2.18	12	0.23	1201.00	5843.00	15650	20220817	-18.59	12550	20230517	1.51	15410	-17.33	20230209	12550	1.51	20230517	15650	-18.59	20220817	12550	1.51	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
149	20230705	130616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12800	-50	5	-0.39	304562400	23697	224.38	13070	13070	12720	16700	9000	12850	12852.36	0.52	0	-6293	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1479	10.66	2.19	12	0.21	1201.00	5843.00	15650	20220817	-18.21	12550	20230517	1.99	15410	-16.94	20230209	12550	1.99	20230517	15650	-18.21	20220817	12550	1.99	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
150	20230705	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	-20	5	-0.16	199963830	15510	146.86	13070	13070	12810	16700	9000	12850	12892.57	0.52	0	-5992	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1483	10.68	2.20	12	0.13	1201.00	5843.00	15650	20220817	-18.02	12550	20230517	2.23	15410	-16.74	20230209	12550	2.23	20230517	15650	-18.02	20220817	12550	2.23	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
151	20230705	110621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12820	-30	5	-0.23	182026360	14112	133.62	13070	13070	12820	16700	9000	12850	12898.69	0.52	0	-5329	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1482	10.67	2.19	12	0.12	1201.00	5843.00	15650	20220817	-18.08	12550	20230517	2.15	15410	-16.81	20230209	12550	2.15	20230517	15650	-18.08	20220817	12550	2.15	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
152	20230705	100617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12850	0	3	0.00	152507500	11811	111.84	13070	13070	12840	16700	9000	12850	12912.33	0.52	0	-4421	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1485	10.70	2.20	12	0.10	1201.00	5843.00	15650	20220817	-17.89	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	15650	-17.89	20220817	12550	2.39	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
153	20230705	090615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12930	80	2	0.62	42680490	3281	31.07	13070	13070	12900	16700	9000	12850	13008.38	0.52	0	-1750	13076	12962	12896	12782	12716	12930	12750	58	3850	500	9250	10	1	11558200	1494	10.77	2.21	12	0.03	1201.00	5843.00	15650	20220817	-17.38	12550	20230517	3.03	15410	-16.09	20230209	12550	3.03	20230517	15650	-17.38	20220817	12550	3.03	20230517	0.31	N	094280	500	57 억	59946	N	N	0	N	N
154	20230704	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12850	-70	5	-0.54	132747880	10315	29.83	13010	13010	12830	16790	9050	12920	12869.40	0.55	0	-4045	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1485	10.70	2.20	12	0.09	1201.00	5843.00	15650	20220817	-17.89	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	15650	-17.89	20220817	12550	2.39	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
155	20230704	150607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12850	-70	5	-0.54	126594580	9836	28.45	13010	13010	12830	16790	9050	12920	12870.53	0.55	0	-3880	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1485	10.70	2.20	12	0.09	1201.00	5843.00	15650	20220817	-17.89	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	15650	-17.89	20220817	12550	2.39	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
156	20230704	140612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12850	-70	5	-0.54	94881800	7366	21.31	13010	13010	12830	16790	9050	12920	12881.05	0.55	0	-3428	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1485	10.70	2.20	12	0.06	1201.00	5843.00	15650	20220817	-17.89	12550	20230517	2.39	15410	-16.61	20230209	12550	2.39	20230517	15650	-17.89	20220817	12550	2.39	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
157	20230704	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	-90	5	-0.70	91530620	7105	20.55	13010	13010	12830	16790	9050	12920	12882.56	0.55	0	-3310	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1483	10.68	2.20	12	0.06	1201.00	5843.00	15650	20220817	-18.02	12550	20230517	2.23	15410	-16.74	20230209	12550	2.23	20230517	15650	-18.02	20220817	12550	2.23	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
158	20230704	120609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	-90	5	-0.70	81358900	6313	18.26	13010	13010	12830	16790	9050	12920	12887.52	0.55	0	-2762	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1483	10.68	2.20	12	0.05	1201.00	5843.00	15650	20220817	-18.02	12550	20230517	2.23	15410	-16.74	20230209	12550	2.23	20230517	15650	-18.02	20220817	12550	2.23	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
159	20230704	110605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12870	-50	5	-0.39	57499490	4457	12.89	13010	13010	12860	16790	9050	12920	12900.94	0.55	0	-2190	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1488	10.72	2.20	12	0.04	1201.00	5843.00	15650	20220817	-17.76	12550	20230517	2.55	15410	-16.48	20230209	12550	2.55	20230517	15650	-17.76	20220817	12550	2.55	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
160	20230704	100603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12920	0	3	0.00	39191930	3036	8.78	13010	13010	12880	16790	9050	12920	12909.07	0.55	0	-1169	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1493	10.76	2.21	12	0.03	1201.00	5843.00	15650	20220817	-17.44	12550	20230517	2.95	15410	-16.16	20230209	12550	2.95	20230517	15650	-17.44	20220817	12550	2.95	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
161	20230704	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12920	0	3	0.00	3515050	272	0.79	13010	13010	12920	16790	9050	12920	12922.98	0.55	0	0	13160	13040	12970	12850	12780	13005	12815	58	3870	500	9300	10	1	11558200	1493	10.76	2.21	12	0.00	1201.00	5843.00	15650	20220817	-17.44	12550	20230517	2.95	15410	-16.16	20230209	12550	2.95	20230517	15650	-17.44	20220817	12550	2.95	20230517	0.31	N	094280	500	57 억	63999	N	N	0	N	N
162	20230703	160555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12920	-60	5	-0.46	447243790	34559	511.45	12990	13090	12900	16870	9090	12980	12941.46	0.54	0	1129	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1493	10.76	2.21	12	0.30	1201.00	5843.00	15650	20220817	-17.44	12550	20230517	2.95	15410	-16.16	20230209	12550	2.95	20230517	15650	-17.44	20220817	12550	2.95	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
163	20230703	150601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	13020	40	2	0.31	417664080	32274	477.64	12990	13090	12900	16870	9090	12980	12941.19	0.54	0	815	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1505	10.84	2.23	12	0.28	1201.00	5843.00	15650	20220817	-16.81	12550	20230517	3.75	15410	-15.51	20230209	12550	3.75	20230517	15650	-16.81	20220817	12550	3.75	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
164	20230703	140602	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12920	-60	5	-0.46	356021470	27532	407.46	12990	12990	12900	16870	9090	12980	12931.19	0.54	0	1024	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1493	10.76	2.21	12	0.24	1201.00	5843.00	15650	20220817	-17.44	12550	20230517	2.95	15410	-16.16	20230209	12550	2.95	20230517	15650	-17.44	20220817	12550	2.95	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
165	20230703	130555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12980	0	3	0.00	144193990	11140	164.87	12990	12990	12900	16870	9090	12980	12943.81	0.54	0	325	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1500	10.81	2.22	12	0.10	1201.00	5843.00	15650	20220817	-17.06	12550	20230517	3.43	15410	-15.77	20230209	12550	3.43	20230517	15650	-17.06	20220817	12550	3.43	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
166	20230703	120604	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12950	-30	5	-0.23	109322180	8450	125.06	12990	12990	12900	16870	9090	12980	12937.54	0.54	0	145	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1497	10.78	2.22	12	0.07	1201.00	5843.00	15650	20220817	-17.25	12550	20230517	3.19	15410	-15.96	20230209	12550	3.19	20230517	15650	-17.25	20220817	12550	3.19	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
167	20230703	110559	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12910	-70	5	-0.54	91713660	7087	104.88	12990	12990	12900	16870	9090	12980	12941.11	0.54	0	1	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1492	10.75	2.21	12	0.06	1201.00	5843.00	15650	20220817	-17.51	12550	20230517	2.87	15410	-16.22	20230209	12550	2.87	20230517	15650	-17.51	20220817	12550	2.87	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
168	20230703	100549	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12960	-20	5	-0.15	41077260	3168	46.88	12990	12990	12950	16870	9090	12980	12966.31	0.54	0	273	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1498	10.79	2.22	12	0.03	1201.00	5843.00	15650	20220817	-17.19	12550	20230517	3.27	15410	-15.90	20230209	12550	3.27	20230517	15650	-17.19	20220817	12550	3.27	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N
169	20230703	090555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	12970	-10	5	-0.08	4371910	337	4.99	12990	12990	12950	16870	9090	12980	12973.03	0.54	0	-182	13146	13062	12966	12882	12786	13015	12835	58	3890	500	9340	10	1	11558200	1499	10.80	2.22	12	0.00	1201.00	5843.00	15650	20220817	-17.12	12550	20230517	3.35	15410	-15.83	20230209	12550	3.35	20230517	15650	-17.12	20220817	12550	3.35	20230517	0.31	N	094280	500	57 억	62700	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History