KissMeData/286940/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	1700	2	6.91	3000471750	115720	370.91	25000	26500	25000	31950	17250	24600	25928.40	1.64	0	26662	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	4049	13.28	0.93	12	0.75	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.77	N	286940	5000	769 억	252537	N	N	15	N	N
3	20230731	151053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	1500	2	6.10	2939644350	113402	363.48	25000	26500	25000	31950	17250	24600	25922.33	1.64	0	26552	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	4018	13.18	0.92	12	0.74	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
4	20230731	141100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	1750	2	7.11	2663725800	102886	329.77	25000	26500	25000	31950	17250	24600	25890.07	1.64	0	28649	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	4057	13.31	0.93	12	0.67	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
5	20230731	131059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	1350	2	5.49	2106861550	81729	261.96	25000	26350	25000	31950	17250	24600	25778.63	1.64	0	27643	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	3995	13.11	0.91	12	0.53	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
6	20230731	121109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	1300	2	5.28	1378714550	53702	172.13	25000	26050	25000	31950	17250	24600	25673.43	1.64	0	19264	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	3988	13.08	0.91	12	0.35	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
7	20230731	111110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	1250	2	5.08	1035415400	40435	129.60	25000	26000	25000	31950	17250	24600	25606.91	1.64	0	14888	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	3980	13.06	0.91	12	0.26	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
8	20230731	101107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	1000	2	4.07	541543200	21334	68.38	25000	25700	25000	31950	17250	24600	25384.04	1.64	0	4965	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	3941	12.93	0.90	12	0.14	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
9	20230731	091056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	550	2	2.24	102239850	4078	13.07	25000	25400	25000	31950	17250	24600	25071.08	1.64	0	-117	25566	25082	24666	24182	23766	24875	23975	770	7350	5000	18200	50	1	15396331	3872	12.70	0.88	12	0.03	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.77	N	286940	5000	769 억	252537	N	N	14	N	N
10	20230728	161058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-300	5	-1.20	765538600	31156	96.33	25000	25150	24250	32350	17450	24900	24570.72	1.69	0	-10765	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3787	12.42	0.87	12	0.20	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.80	N	286940	5000	769 억	260086	N	N	14	N	N
11	20230728	151055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-350	5	-1.41	721899100	29380	90.84	25000	25150	24250	32350	17450	24900	24571.11	1.69	0	-10377	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3780	12.40	0.86	12	0.19	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
12	20230728	141053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-450	5	-1.81	620876750	25254	78.08	25000	25150	24250	32350	17450	24900	24585.28	1.69	0	-9639	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3764	12.35	0.86	12	0.16	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
13	20230728	131057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-400	5	-1.61	548448050	22294	68.93	25000	25150	24250	32350	17450	24900	24600.70	1.69	0	-8595	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3772	12.37	0.86	12	0.14	1980.00	28424.00	33000	20230419	-25.76	22100	20221021	10.86	33000	-25.76	20230419	23450	4.48	20230102	33000	-25.76	20230419	22100	10.86	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
14	20230728	121055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-250	5	-1.00	214439200	8682	26.84	25000	25150	24600	32350	17450	24900	24699.29	1.69	0	-1213	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3795	12.45	0.87	12	0.06	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
15	20230728	111101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-250	5	-1.00	186616550	7554	23.36	25000	25150	24600	32350	17450	24900	24704.34	1.69	0	-665	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3795	12.45	0.87	12	0.05	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
16	20230728	101052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-300	5	-1.20	128273450	5187	16.04	25000	25150	24600	32350	17450	24900	24729.80	1.69	0	-485	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3787	12.42	0.87	12	0.03	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
17	20230728	091101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	0	3	0.00	17753000	712	2.20	25000	25150	24750	32350	17450	24900	24933.99	1.69	0	-290	26033	25466	24583	24016	23133	25750	24300	770	7450	5000	18420	50	1	15396331	3834	12.58	0.88	12	0.00	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.80	N	286940	5000	769 억	260086	N	N	10	N	N
18	20230727	161052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	900	2	3.75	789807800	32204	65.09	23700	25150	23700	31200	16800	24000	24524.94	1.71	-480	-3977	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3834	12.58	0.88	12	0.21	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.80	N	286940	5000	769 억	263150	N	N	10	N	N
19	20230727	151052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	1000	2	4.17	725769700	29642	59.92	23700	25150	23700	31200	16800	24000	24484.51	1.71	-480	-3284	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3849	12.63	0.88	12	0.19	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
20	20230727	141047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	250	2	1.04	407326450	16792	33.94	23700	24850	23700	31200	16800	24000	24257.17	1.71	-480	-895	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3734	12.25	0.85	12	0.11	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
21	20230727	131046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	300	2	1.25	226754950	9405	19.01	23700	24350	23700	31200	16800	24000	24110.04	1.71	-480	47	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3741	12.27	0.85	12	0.06	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
22	20230727	121049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	200	2	0.83	201084600	8344	16.87	23700	24350	23700	31200	16800	24000	24099.30	1.71	-480	480	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3726	12.22	0.85	12	0.05	1980.00	28424.00	33000	20230419	-26.67	22100	20221021	9.50	33000	-26.67	20230419	23450	3.20	20230102	33000	-26.67	20230419	22100	9.50	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
23	20230727	111052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	200	2	0.83	165565000	6876	13.90	23700	24350	23700	31200	16800	24000	24078.68	1.71	-480	735	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3726	12.22	0.85	12	0.04	1980.00	28424.00	33000	20230419	-26.67	22100	20221021	9.50	33000	-26.67	20230419	23450	3.20	20230102	33000	-26.67	20230419	22100	9.50	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
24	20230727	101048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	300	2	1.25	129803850	5400	10.92	23700	24350	23700	31200	16800	24000	24037.75	1.71	-480	537	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3741	12.27	0.85	12	0.04	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
25	20230727	091048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	100	2	0.42	33596300	1412	2.85	23700	24250	23700	31200	16800	24000	23793.41	1.71	-480	166	24800	24400	24050	23650	23300	24225	23475	770	7200	5000	17760	50	1	15396331	3711	12.17	0.85	12	0.01	1980.00	28424.00	33000	20230419	-26.97	22100	20221021	9.05	33000	-26.97	20230419	23450	2.77	20230102	33000	-26.97	20230419	22100	9.05	20221021	0.80	N	286940	5000	769 억	263150	N	N	34	N	N
26	20230726	161045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	-250	5	-1.03	1185127700	49450	220.42	24450	24450	23700	31500	17000	24250	23966.16	1.71	0	1896	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3695	12.12	0.84	12	0.32	1980.00	28424.00	33000	20230419	-27.27	22100	20221021	8.60	33000	-27.27	20230419	23450	2.35	20230102	33000	-27.27	20230419	22100	8.60	20221021	0.79	N	286940	5000	769 억	263630	N	N	34	N	N
27	20230726	151051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-300	5	-1.24	1100038800	45879	204.51	24450	24450	23700	31500	17000	24250	23976.96	1.71	0	1828	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3687	12.10	0.84	12	0.30	1980.00	28424.00	33000	20230419	-27.42	22100	20221021	8.37	33000	-27.42	20230419	23450	2.13	20230102	33000	-27.42	20230419	22100	8.37	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
28	20230726	141043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-350	5	-1.44	1001652350	41775	186.21	24450	24450	23700	31500	17000	24250	23977.32	1.71	0	2075	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3680	12.07	0.84	12	0.27	1980.00	28424.00	33000	20230419	-27.58	22100	20221021	8.14	33000	-27.58	20230419	23450	1.92	20230102	33000	-27.58	20230419	22100	8.14	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
29	20230726	131039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	-250	5	-1.03	851632250	35518	158.32	24450	24450	23700	31500	17000	24250	23977.48	1.71	0	2481	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3695	12.12	0.84	12	0.23	1980.00	28424.00	33000	20230419	-27.27	22100	20221021	8.60	33000	-27.27	20230419	23450	2.35	20230102	33000	-27.27	20230419	22100	8.60	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
30	20230726	121043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	-50	5	-0.21	722445050	30154	134.41	24450	24450	23700	31500	17000	24250	23958.51	1.71	0	3104	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3726	12.22	0.85	12	0.20	1980.00	28424.00	33000	20230419	-26.67	22100	20221021	9.50	33000	-26.67	20230419	23450	3.20	20230102	33000	-26.67	20230419	22100	9.50	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
31	20230726	111037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	-250	5	-1.03	573246050	23964	106.82	24450	24450	23700	31500	17000	24250	23921.13	1.71	0	2301	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3695	12.12	0.84	12	0.16	1980.00	28424.00	33000	20230419	-27.27	22100	20221021	8.60	33000	-27.27	20230419	23450	2.35	20230102	33000	-27.27	20230419	22100	8.60	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
32	20230726	101045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-300	5	-1.24	379001200	15807	70.46	24450	24450	23750	31500	17000	24250	23976.80	1.71	0	1229	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3687	12.10	0.84	12	0.10	1980.00	28424.00	33000	20230419	-27.42	22100	20221021	8.37	33000	-27.42	20230419	23450	2.13	20230102	33000	-27.42	20230419	22100	8.37	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
33	20230726	091039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-100	5	-0.41	68943100	2865	12.77	24450	24450	23900	31500	17000	24250	24063.91	1.71	0	-338	25416	24832	24516	23932	23616	24675	23775	770	7250	5000	17940	50	1	15396331	3718	12.20	0.85	12	0.02	1980.00	28424.00	33000	20230419	-26.82	22100	20221021	9.28	33000	-26.82	20230419	23450	2.99	20230102	33000	-26.82	20230419	22100	9.28	20221021	0.79	N	286940	5000	769 억	263630	N	N	1	N	N
34	20230725	161037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-650	5	-2.61	545772550	22346	44.92	25100	25100	24200	32350	17450	24900	24424.84	1.74	0	-3286	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3734	12.25	0.85	12	0.15	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.81	N	286940	5000	769 억	267128	N	N	1	N	N
35	20230725	151026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-600	5	-2.41	515293900	21090	42.40	25100	25100	24200	32350	17450	24900	24433.09	1.74	0	-2957	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3741	12.27	0.85	12	0.14	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
36	20230725	141023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-600	5	-2.41	467363450	19117	38.43	25100	25100	24200	32350	17450	24900	24447.53	1.74	0	-2531	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3741	12.27	0.85	12	0.12	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
37	20230725	131034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-600	5	-2.41	406597050	16619	33.41	25100	25100	24200	32350	17450	24900	24465.80	1.74	0	-1827	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3741	12.27	0.85	12	0.11	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
38	20230725	121034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-650	5	-2.61	361866900	14780	29.71	25100	25100	24200	32350	17450	24900	24483.55	1.74	0	-1647	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3734	12.25	0.85	12	0.10	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
39	20230725	111032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24400	-500	5	-2.01	296042350	12070	24.27	25100	25100	24250	32350	17450	24900	24527.12	1.74	0	-1510	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3757	12.32	0.86	12	0.08	1980.00	28424.00	33000	20230419	-26.06	22100	20221021	10.41	33000	-26.06	20230419	23450	4.05	20230102	33000	-26.06	20230419	22100	10.41	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
40	20230725	101032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-450	5	-1.81	210589850	8560	17.21	25100	25100	24400	32350	17450	24900	24601.62	1.74	0	-1099	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3764	12.35	0.86	12	0.06	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
41	20230725	091030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-350	5	-1.41	56618300	2284	4.59	25100	25100	24550	32350	17450	24900	24789.10	1.74	0	-1329	26166	25532	25066	24432	23966	25300	24200	770	7450	5000	18420	50	1	15396331	3780	12.40	0.86	12	0.01	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.81	N	286940	5000	769 억	267128	N	N	0	N	N
42	20230724	161032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-600	5	-2.35	1232536300	49520	214.60	25500	25700	24600	33150	17850	25500	24889.67	1.70	0	5538	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3834	12.58	0.88	12	0.32	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
43	20230724	151028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-750	5	-2.94	1198699400	48155	208.69	25500	25700	24600	33150	17850	25500	24892.52	1.70	0	5712	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3811	12.50	0.87	12	0.31	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
44	20230724	141026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-800	5	-3.14	1159536250	46570	201.82	25500	25700	24600	33150	17850	25500	24898.78	1.70	0	6021	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3803	12.47	0.87	12	0.30	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
45	20230724	131026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-750	5	-2.94	1051555450	42195	182.86	25500	25700	24650	33150	17850	25500	24921.33	1.70	0	6985	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3811	12.50	0.87	12	0.27	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
46	20230724	121028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-700	5	-2.75	932807900	37391	162.04	25500	25700	24650	33150	17850	25500	24947.39	1.70	0	7263	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3818	12.53	0.87	12	0.24	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
47	20230724	111032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-550	5	-2.16	767063500	30707	133.07	25500	25700	24800	33150	17850	25500	24980.09	1.70	0	6819	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3841	12.60	0.88	12	0.20	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
48	20230724	101022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-550	5	-2.16	374361250	14915	64.64	25500	25700	24900	33150	17850	25500	25099.65	1.70	0	-195	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3841	12.60	0.88	12	0.10	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
49	20230724	091028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-300	5	-1.18	39049400	1537	6.66	25500	25700	25200	33150	17850	25500	25406.25	1.70	0	-1086	25933	25716	25383	25166	24833	25825	25275	770	7650	5000	18870	50	1	15396331	3880	12.73	0.89	12	0.01	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.80	N	286940	5000	769 억	261468	N	N	0	N	N
50	20230721	161018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	100	2	0.39	584431600	23010	90.96	25200	25600	25050	33000	17800	25400	25398.91	1.67	0	3771	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3926	12.88	0.90	12	0.15	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
51	20230721	151019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	50	2	0.20	566895250	22322	88.24	25200	25600	25050	33000	17800	25400	25396.26	1.67	0	3739	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3918	12.85	0.90	12	0.14	1980.00	28424.00	33000	20230419	-22.88	22100	20221021	15.16	33000	-22.88	20230419	23450	8.53	20230102	33000	-22.88	20230419	22100	15.16	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
52	20230721	141015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	0	3	0.00	503639550	19832	78.40	25200	25600	25050	33000	17800	25400	25395.30	1.67	0	3741	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3911	12.83	0.89	12	0.13	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
53	20230721	131020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	150	2	0.59	429871500	16934	66.94	25200	25600	25050	33000	17800	25400	25385.11	1.67	0	3243	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3934	12.90	0.90	12	0.11	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
54	20230721	121032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	150	2	0.59	351730650	13874	54.84	25200	25550	25050	33000	17800	25400	25351.78	1.67	0	2969	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3934	12.90	0.90	12	0.09	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
55	20230721	111028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	100	2	0.39	256361250	10132	40.05	25200	25550	25050	33000	17800	25400	25302.14	1.67	0	2274	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3926	12.88	0.90	12	0.07	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
56	20230721	101027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-150	5	-0.59	112694600	4477	17.70	25200	25350	25050	33000	17800	25400	25171.90	1.67	0	81	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3888	12.75	0.89	12	0.03	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
57	20230721	091023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-150	5	-0.59	28998000	1150	4.55	25200	25350	25150	33000	17800	25400	25215.65	1.67	0	-97	25900	25650	25300	25050	24700	25775	25175	770	7600	5000	18790	50	1	15396331	3888	12.75	0.89	12	0.01	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.85	N	286940	5000	769 억	257577	N	N	8	N	N
58	20230720	161014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	400	2	1.60	639982600	25292	85.17	24950	25550	24950	32500	17500	25000	25303.76	1.69	0	-2835	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3911	12.83	0.89	12	0.16	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.79	N	286940	5000	769 억	260111	N	N	8	N	N
59	20230720	151014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	400	2	1.60	629361300	24874	83.76	24950	25550	24950	32500	17500	25000	25301.97	1.69	0	-2745	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3911	12.83	0.89	12	0.16	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
60	20230720	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	300	2	1.20	529816600	20951	70.55	24950	25550	24950	32500	17500	25000	25288.37	1.69	0	-2687	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3895	12.78	0.89	12	0.14	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
61	20230720	131014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	400	2	1.60	467392750	18481	62.24	24950	25550	24950	32500	17500	25000	25290.45	1.69	0	-2329	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3911	12.83	0.89	12	0.12	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
62	20230720	121022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	300	2	1.20	436038800	17244	58.07	24950	25550	24950	32500	17500	25000	25286.41	1.69	0	-1881	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3895	12.78	0.89	12	0.11	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
63	20230720	111018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	450	2	1.80	382449050	15135	50.97	24950	25550	24950	32500	17500	25000	25269.18	1.69	0	-1371	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3918	12.85	0.90	12	0.10	1980.00	28424.00	33000	20230419	-22.88	22100	20221021	15.16	33000	-22.88	20230419	23450	8.53	20230102	33000	-22.88	20230419	22100	15.16	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
64	20230720	101007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	300	2	1.20	189901100	7563	25.47	24950	25450	24950	32500	17500	25000	25109.23	1.69	0	-270	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3895	12.78	0.89	12	0.05	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
65	20230720	091010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-50	5	-0.20	67568250	2706	9.11	24950	25000	24950	32500	17500	25000	24969.79	1.69	0	-490	25333	25166	24983	24816	24633	25075	24725	770	7500	5000	18500	50	1	15396331	3841	12.60	0.88	12	0.02	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.79	N	286940	5000	769 억	260111	N	N	17	N	N
66	20230719	161028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	100	2	0.40	723636500	28975	75.32	25100	25150	24800	32350	17450	24900	24974.42	1.71	0	-3325	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3849	12.63	0.88	12	0.19	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.81	N	286940	5000	769 억	263434	N	N	17	N	N
67	20230719	151027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	50	2	0.20	689301250	27600	71.75	25100	25150	24800	32350	17450	24900	24974.68	1.71	0	-3206	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3841	12.60	0.88	12	0.18	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
68	20230719	141031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	150	2	0.60	649776900	26019	67.64	25100	25150	24800	32350	17450	24900	24973.17	1.71	0	-2404	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3857	12.65	0.88	12	0.17	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
69	20230719	131017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	100	2	0.40	550428100	22056	57.34	25100	25100	24800	32350	17450	24900	24955.93	1.71	0	-1350	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3849	12.63	0.88	12	0.14	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
70	20230719	121034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-50	5	-0.20	492805450	19745	51.33	25100	25100	24800	32350	17450	24900	24958.49	1.71	0	-914	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3826	12.55	0.87	12	0.13	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
71	20230719	111030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	50	2	0.20	341789100	13686	35.58	25100	25100	24900	32350	17450	24900	24973.63	1.71	0	1151	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3841	12.60	0.88	12	0.09	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
72	20230719	101022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	50	2	0.20	162637150	6521	16.95	25100	25100	24900	32350	17450	24900	24940.52	1.71	0	-1673	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3841	12.60	0.88	12	0.04	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
73	20230719	091021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	0	3	0.00	45740800	1832	4.76	25100	25100	24900	32350	17450	24900	24967.69	1.71	0	-1370	25766	25332	25066	24632	24366	25200	24500	770	7450	5000	18420	50	1	15396331	3834	12.58	0.88	12	0.01	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.81	N	286940	5000	769 억	263434	N	N	41	N	N
74	20230718	161020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	50	2	0.20	955363100	38048	219.99	25200	25500	24800	32300	17400	24850	25109.48	1.75	0	-5828	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3834	12.58	0.88	12	0.25	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.80	N	286940	5000	769 억	269062	N	N	41	N	N
75	20230718	151019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	100	2	0.40	944305050	37604	217.43	25200	25500	24800	32300	17400	24850	25111.89	1.75	0	-5818	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3841	12.60	0.88	12	0.24	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
76	20230718	141015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	50	2	0.20	865931150	34459	199.24	25200	25500	24800	32300	17400	24850	25129.39	1.75	0	-3886	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3834	12.58	0.88	12	0.22	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
77	20230718	131016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-50	5	-0.20	792751200	31517	182.23	25200	25500	24800	32300	17400	24850	25153.22	1.75	0	-3281	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3818	12.53	0.87	12	0.20	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
78	20230718	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	100	2	0.40	761518600	30262	174.98	25200	25500	24850	32300	17400	24850	25164.28	1.75	0	-3041	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3841	12.60	0.88	12	0.20	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
79	20230718	111023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	0	3	0.00	672097450	26678	154.25	25200	25500	24850	32300	17400	24850	25193.06	1.75	0	-1672	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3826	12.55	0.87	12	0.17	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
80	20230718	101016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	300	2	1.21	530938200	21028	121.58	25200	25500	25000	32300	17400	24850	25249.28	1.75	0	-1187	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3872	12.70	0.88	12	0.14	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
81	20230718	091013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	400	2	1.61	137269800	5455	31.54	25200	25250	25000	32300	17400	24850	25164.55	1.75	0	106	25150	25000	24750	24600	24350	25075	24675	770	7450	5000	18380	50	1	15396331	3888	12.75	0.89	12	0.04	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.80	N	286940	5000	769 억	269062	N	N	52	N	N
82	20230717	161015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	250	2	1.02	426765050	17242	56.08	24600	24900	24500	31950	17250	24600	24751.30	1.73	0	-199	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3826	12.55	0.87	12	0.11	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	266428	N	N	52	N	N
83	20230717	151011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	100	2	0.41	410352800	16581	53.93	24600	24900	24500	31950	17250	24600	24748.37	1.73	0	-297	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3803	12.47	0.87	12	0.11	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
84	20230717	141014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	250	2	1.02	362345950	14640	47.62	24600	24900	24500	31950	17250	24600	24750.41	1.73	0	-374	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3826	12.55	0.87	12	0.10	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
85	20230717	131004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	250	2	1.02	324381500	13112	42.65	24600	24900	24500	31950	17250	24600	24739.28	1.73	0	-218	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3826	12.55	0.87	12	0.09	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
86	20230717	121015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	200	2	0.81	242373400	9803	31.88	24600	24900	24500	31950	17250	24600	24724.41	1.73	0	-650	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3818	12.53	0.87	12	0.06	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
87	20230717	111007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	100	2	0.41	167065900	6761	21.99	24600	24900	24500	31950	17250	24600	24710.24	1.73	0	-91	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3803	12.47	0.87	12	0.04	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
88	20230717	101006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	150	2	0.61	117528700	4756	15.47	24600	24900	24500	31950	17250	24600	24711.67	1.73	0	-336	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3811	12.50	0.87	12	0.03	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
89	20230717	091007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-50	5	-0.20	13834550	563	1.83	24600	24600	24500	31950	17250	24600	24572.91	1.73	0	77	25300	24950	24600	24250	23900	24775	24075	770	7350	5000	18200	50	1	15396331	3780	12.40	0.86	12	0.00	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.80	N	286940	5000	769 억	266428	N	N	13	N	N
90	20230714	161005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	0	3	0.00	748131200	30578	138.40	24950	24950	24250	31950	17250	24600	24466.21	1.73	0	-3791	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3787	12.42	0.87	12	0.20	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.80	N	286940	5000	769 억	266633	N	N	13	N	N
91	20230714	151009	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	50	2	0.20	683818050	27966	126.58	24950	24950	24250	31950	17250	24600	24451.76	1.73	0	-3187	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3795	12.45	0.87	12	0.18	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
92	20230714	141016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-100	5	-0.41	573460450	23476	106.26	24950	24950	24250	31950	17250	24600	24427.52	1.73	0	-3538	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3772	12.37	0.86	12	0.15	1980.00	28424.00	33000	20230419	-25.76	22100	20221021	10.86	33000	-25.76	20230419	23450	4.48	20230102	33000	-25.76	20230419	22100	10.86	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
93	20230714	131001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-50	5	-0.20	528544700	21645	97.97	24950	24950	24250	31950	17250	24600	24418.79	1.73	0	-3404	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3780	12.40	0.86	12	0.14	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
94	20230714	121001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-100	5	-0.41	498748050	20430	92.47	24950	24950	24250	31950	17250	24600	24412.53	1.73	0	-4104	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3772	12.37	0.86	12	0.13	1980.00	28424.00	33000	20230419	-25.76	22100	20221021	10.86	33000	-25.76	20230419	23450	4.48	20230102	33000	-25.76	20230419	22100	10.86	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
95	20230714	111013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	-250	5	-1.02	419932200	17194	77.82	24950	24950	24250	31950	17250	24600	24423.18	1.73	0	-4683	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3749	12.30	0.86	12	0.11	1980.00	28424.00	33000	20230419	-26.21	22100	20221021	10.18	33000	-26.21	20230419	23450	3.84	20230102	33000	-26.21	20230419	22100	10.18	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
96	20230714	101013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	307752950	12582	56.95	24950	24950	24250	31950	17250	24600	24459.78	1.73	0	-4209	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3741	12.27	0.85	12	0.08	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
97	20230714	091008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	50	2	0.20	11053500	446	2.02	24950	24950	24650	31950	17250	24600	24783.63	1.73	0	-224	25333	24966	24783	24416	24233	24875	24325	770	7350	5000	18200	50	1	15396331	3795	12.45	0.87	12	0.00	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.80	N	286940	5000	769 억	266633	N	N	203	N	N
98	20230713	161003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-200	5	-0.81	548787250	22072	110.20	25000	25150	24600	32200	17400	24800	24863.52	1.76	0	-3925	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3787	12.42	0.87	12	0.14	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.80	N	286940	5000	769 억	270487	N	N	203	N	N
99	20230713	150958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-100	5	-0.40	516012500	20741	103.55	25000	25150	24650	32200	17400	24800	24878.86	1.76	0	-3832	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3803	12.47	0.87	12	0.13	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
100	20230713	140958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-50	5	-0.20	435209700	17469	87.22	25000	25150	24700	32200	17400	24800	24913.26	1.76	0	-2478	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3811	12.50	0.87	12	0.11	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
101	20230713	131002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	50	2	0.20	366249200	14685	73.32	25000	25150	24750	32200	17400	24800	24940.36	1.76	0	-1735	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3826	12.55	0.87	12	0.10	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
102	20230713	120957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-50	5	-0.20	307700450	12325	61.54	25000	25150	24750	32200	17400	24800	24965.55	1.76	0	-1329	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3811	12.50	0.87	12	0.08	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
103	20230713	111001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	150	2	0.60	155972050	6247	31.19	25000	25100	24850	32200	17400	24800	24967.51	1.76	0	-209	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3841	12.60	0.88	12	0.04	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
104	20230713	100955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	200	2	0.81	87104350	3486	17.40	25000	25100	24850	32200	17400	24800	24986.90	1.76	0	-810	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3849	12.63	0.88	12	0.02	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
105	20230713	090957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	50	2	0.20	11292150	453	2.26	25000	25000	24850	32200	17400	24800	24927.48	1.76	0	-121	25366	25082	24766	24482	24166	25225	24625	770	7400	5000	18350	50	1	15396331	3826	12.55	0.87	12	0.00	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	270487	N	N	13	N	N
106	20230712	160954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	100	2	0.40	495760600	20028	104.89	24700	25050	24450	32100	17300	24700	24753.38	1.79	0	-5039	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3818	12.53	0.87	12	0.13	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.80	N	286940	5000	769 억	275473	N	N	13	N	N
107	20230712	150946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	0	3	0.00	480655300	19418	101.70	24700	25050	24450	32100	17300	24700	24753.08	1.79	0	-4910	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3803	12.47	0.87	12	0.13	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
108	20230712	140943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	150	2	0.61	422367800	17069	89.39	24700	25050	24450	32100	17300	24700	24744.73	1.79	0	-3505	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3826	12.55	0.87	12	0.11	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
109	20230712	130945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	150	2	0.61	364082700	14728	77.13	24700	25050	24450	32100	17300	24700	24720.44	1.79	0	-2399	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3826	12.55	0.87	12	0.10	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
110	20230712	120950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	50	2	0.20	277521100	11255	58.95	24700	24850	24450	32100	17300	24700	24657.58	1.79	0	-983	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3811	12.50	0.87	12	0.07	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
111	20230712	110950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-50	5	-0.20	183944900	7461	39.08	24700	24850	24450	32100	17300	24700	24654.19	1.79	0	-4	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3795	12.45	0.87	12	0.05	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
112	20230712	100950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-100	5	-0.40	147340650	5974	31.29	24700	24850	24450	32100	17300	24700	24663.65	1.79	0	599	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3787	12.42	0.87	12	0.04	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
113	20230712	090951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-250	5	-1.01	26475450	1076	5.64	24700	24800	24450	32100	17300	24700	24605.44	1.79	0	-447	25133	24916	24533	24316	23933	25025	24425	770	7400	5000	18270	50	1	15396331	3764	12.35	0.86	12	0.01	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.80	N	286940	5000	769 억	275473	N	N	24	N	N
114	20230711	160937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	450	2	1.86	468372000	19094	64.64	24250	24750	24150	31500	17000	24250	24528.70	1.83	0	-8502	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3803	12.47	0.87	12	0.12	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.77	N	286940	5000	769 억	281472	N	N	24	N	N
115	20230711	150934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	400	2	1.65	427573850	17440	59.04	24250	24750	24150	31500	17000	24250	24516.85	1.83	0	-8260	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3795	12.45	0.87	12	0.11	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
116	20230711	140927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	350	2	1.44	395499200	16134	54.62	24250	24750	24150	31500	17000	24250	24513.40	1.83	0	-7712	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3787	12.42	0.87	12	0.10	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
117	20230711	130918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	300	2	1.24	355972650	14526	49.17	24250	24750	24150	31500	17000	24250	24505.90	1.83	0	-7104	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3780	12.40	0.86	12	0.09	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
118	20230711	120939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	250	2	1.03	278048050	11359	38.45	24250	24700	24150	31500	17000	24250	24478.22	1.83	0	-6290	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3772	12.37	0.86	12	0.07	1980.00	28424.00	33000	20230419	-25.76	22100	20221021	10.86	33000	-25.76	20230419	23450	4.48	20230102	33000	-25.76	20230419	22100	10.86	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
119	20230711	110944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	200	2	0.82	229635400	9383	31.76	24250	24700	24150	31500	17000	24250	24473.56	1.83	0	-4981	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3764	12.35	0.86	12	0.06	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
120	20230711	100941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	350	2	1.44	160462800	6558	22.20	24250	24700	24150	31500	17000	24250	24468.25	1.83	0	-3474	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3787	12.42	0.87	12	0.04	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
121	20230711	090937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	0	3	0.00	28631750	1182	4.00	24250	24250	24150	31500	17000	24250	24223.14	1.83	0	-900	25183	24716	24133	23666	23083	24425	23375	770	7250	5000	17940	50	1	15396331	3734	12.25	0.85	12	0.01	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.77	N	286940	5000	769 억	281472	N	N	0	N	N
122	20230710	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-100	5	-0.41	711320200	29518	79.12	24450	24600	23550	31650	17050	24350	24097.50	1.82	0	434	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3734	12.25	0.85	12	0.19	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
123	20230710	150933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-300	5	-1.23	683739600	28378	76.07	24450	24600	23550	31650	17050	24350	24094.00	1.82	0	713	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3703	12.15	0.85	12	0.18	1980.00	28424.00	33000	20230419	-27.12	22100	20221021	8.82	33000	-27.12	20230419	23450	2.56	20230102	33000	-27.12	20230419	22100	8.82	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
124	20230710	140922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	100	2	0.41	583569150	24254	65.01	24450	24600	23550	31650	17050	24350	24060.74	1.82	0	2365	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3764	12.35	0.86	12	0.16	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
125	20230710	130912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-200	5	-0.82	518086000	21567	57.81	24450	24450	23550	31650	17050	24350	24022.16	1.82	0	3229	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3718	12.20	0.85	12	0.14	1980.00	28424.00	33000	20230419	-26.82	22100	20221021	9.28	33000	-26.82	20230419	23450	2.99	20230102	33000	-26.82	20230419	22100	9.28	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
126	20230710	120937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-200	5	-0.82	477845750	19902	53.35	24450	24450	23550	31650	17050	24350	24009.94	1.82	0	2780	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3718	12.20	0.85	12	0.13	1980.00	28424.00	33000	20230419	-26.82	22100	20221021	9.28	33000	-26.82	20230419	23450	2.99	20230102	33000	-26.82	20230419	22100	9.28	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
127	20230710	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-450	5	-1.85	423759800	17668	47.36	24450	24450	23550	31650	17050	24350	23984.59	1.82	0	2807	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3680	12.07	0.84	12	0.11	1980.00	28424.00	33000	20230419	-27.58	22100	20221021	8.14	33000	-27.58	20230419	23450	1.92	20230102	33000	-27.58	20230419	22100	8.14	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
128	20230710	100935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-250	5	-1.03	255245150	10633	28.50	24450	24450	23550	31650	17050	24350	24005.00	1.82	0	1803	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3711	12.17	0.85	12	0.07	1980.00	28424.00	33000	20230419	-26.97	22100	20221021	9.05	33000	-26.97	20230419	23450	2.77	20230102	33000	-26.97	20230419	22100	9.05	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
129	20230710	090926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-250	5	-1.03	27225200	1123	3.01	24450	24450	24100	31650	17050	24350	24243.28	1.82	0	-563	24950	24650	24350	24050	23750	24500	23900	770	7300	5000	18010	50	1	15396331	3711	12.17	0.85	12	0.01	1980.00	28424.00	33000	20230419	-26.97	22100	20221021	9.05	33000	-26.97	20230419	23450	2.77	20230102	33000	-26.97	20230419	22100	9.05	20221021	0.81	N	286940	5000	769 억	280528	N	N	1	N	N
130	20230707	160923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	-300	5	-1.22	905437550	37303	78.23	24450	24650	24050	32000	17300	24650	24272.50	1.88	0	-10137	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3749	12.30	0.86	12	0.24	1980.00	28424.00	33000	20230419	-26.21	22100	20221021	10.18	33000	-26.21	20230419	23450	3.84	20230102	33000	-26.21	20230419	22100	10.18	20221021	0.78	N	286940	5000	769 억	289334	N	N	1	N	N
131	20230707	150922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-400	5	-1.62	820857400	33821	70.93	24450	24650	24050	32000	17300	24650	24270.64	1.88	0	-9143	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3734	12.25	0.85	12	0.22	1980.00	28424.00	33000	20230419	-26.52	22100	20221021	9.73	33000	-26.52	20230419	23450	3.41	20230102	33000	-26.52	20230419	22100	9.73	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
132	20230707	140940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-550	5	-2.23	730658850	30087	63.10	24450	24650	24050	32000	17300	24650	24284.87	1.88	0	-8221	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3711	12.17	0.85	12	0.20	1980.00	28424.00	33000	20230419	-26.97	22100	20221021	9.05	33000	-26.97	20230419	23450	2.77	20230102	33000	-26.97	20230419	22100	9.05	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
133	20230707	130927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-500	5	-2.03	568464700	23366	49.00	24450	24650	24150	32000	17300	24650	24328.71	1.88	0	-6845	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3718	12.20	0.85	12	0.15	1980.00	28424.00	33000	20230419	-26.82	22100	20221021	9.28	33000	-26.82	20230419	23450	2.99	20230102	33000	-26.82	20230419	22100	9.28	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
134	20230707	120932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-350	5	-1.42	388607650	15947	33.44	24450	24650	24250	32000	17300	24650	24368.70	1.88	0	-4750	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3741	12.27	0.85	12	0.10	1980.00	28424.00	33000	20230419	-26.36	22100	20221021	9.95	33000	-26.36	20230419	23450	3.62	20230102	33000	-26.36	20230419	22100	9.95	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
135	20230707	110938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	-300	5	-1.22	292469300	11997	25.16	24450	24650	24250	32000	17300	24650	24378.54	1.88	0	-2795	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3749	12.30	0.86	12	0.08	1980.00	28424.00	33000	20230419	-26.21	22100	20221021	10.18	33000	-26.21	20230419	23450	3.84	20230102	33000	-26.21	20230419	22100	10.18	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
136	20230707	100923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	-300	5	-1.22	135304500	5538	11.61	24450	24650	24300	32000	17300	24650	24432.02	1.88	0	-586	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3749	12.30	0.86	12	0.04	1980.00	28424.00	33000	20230419	-26.21	22100	20221021	10.18	33000	-26.21	20230419	23450	3.84	20230102	33000	-26.21	20230419	22100	10.18	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
137	20230707	090924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-50	5	-0.20	17552750	717	1.50	24450	24650	24450	32000	17300	24650	24480.82	1.88	0	216	25383	25016	24633	24266	23883	24825	24075	770	7350	5000	18240	50	1	15396331	3787	12.42	0.87	12	0.00	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.78	N	286940	5000	769 억	289334	N	N	8	N	N
138	20230706	160924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-300	5	-1.20	1168223400	47478	55.78	24900	25000	24250	32400	17500	24950	24605.48	1.85	0	4277	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3795	12.45	0.87	12	0.31	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.78	N	286940	5000	769 억	284450	N	N	8	N	N
139	20230706	150924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-350	5	-1.40	1130120700	45931	53.96	24900	25000	24250	32400	17500	24950	24604.71	1.85	0	3847	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3787	12.42	0.87	12	0.30	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
140	20230706	140925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-250	5	-1.00	1027813350	41789	49.09	24900	25000	24250	32400	17500	24950	24595.27	1.85	0	4375	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3803	12.47	0.87	12	0.27	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
141	20230706	130922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-300	5	-1.20	838768050	34105	40.07	24900	25000	24250	32400	17500	24950	24593.65	1.85	0	2988	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3795	12.45	0.87	12	0.22	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
142	20230706	120901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-200	5	-0.80	690675050	28126	33.04	24900	25000	24250	32400	17500	24950	24556.39	1.85	0	2149	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3811	12.50	0.87	12	0.18	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
143	20230706	110930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-350	5	-1.40	557199750	22719	26.69	24900	25000	24250	32400	17500	24950	24525.62	1.85	0	624	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3787	12.42	0.87	12	0.15	1980.00	28424.00	33000	20230419	-25.45	22100	20221021	11.31	33000	-25.45	20230419	23450	4.90	20230102	33000	-25.45	20230419	22100	11.31	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
144	20230706	100924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-400	5	-1.60	414590450	16947	19.91	24900	24900	24250	32400	17500	24950	24463.80	1.85	0	1104	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3780	12.40	0.86	12	0.11	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
145	20230706	090923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-200	5	-0.80	18720500	753	0.88	24900	24900	24750	32400	17500	24950	24860.63	1.85	0	-274	26516	25732	25266	24482	24016	25500	24250	770	7450	5000	18460	50	1	15396331	3811	12.50	0.87	12	0.00	1980.00	28424.00	33000	20230419	-25.00	22100	20221021	11.99	33000	-25.00	20230419	23450	5.54	20230102	33000	-25.00	20230419	22100	11.99	20221021	0.78	N	286940	5000	769 억	284450	N	N	6	N	N
146	20230705	160919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-900	5	-3.48	2147002550	84961	207.81	25950	26050	24800	33600	18100	25850	25270.98	1.95	0	-16856	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3841	12.60	0.88	12	0.55	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.79	N	286940	5000	769 억	300114	N	N	6	N	N
147	20230705	150915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-900	5	-3.48	2062198700	81562	199.50	25950	26050	24800	33600	18100	25850	25283.82	1.95	0	-16153	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3841	12.60	0.88	12	0.53	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
148	20230705	140906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	-850	5	-3.29	1601343550	63084	154.30	25950	26050	25000	33600	18100	25850	25384.31	1.95	0	-15894	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3849	12.63	0.88	12	0.41	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
149	20230705	130909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-800	5	-3.09	1308181750	51380	125.68	25950	26050	25050	33600	18100	25850	25460.91	1.95	0	-13984	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3857	12.65	0.88	12	0.33	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
150	20230705	120907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-600	5	-2.32	1047850700	41022	100.34	25950	26050	25200	33600	18100	25850	25543.63	1.95	0	-11511	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3888	12.75	0.89	12	0.27	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
151	20230705	110917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	-550	5	-2.13	825241200	32203	78.77	25950	26050	25300	33600	18100	25850	25626.22	1.95	0	-10339	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3895	12.78	0.89	12	0.21	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
152	20230705	100908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-250	5	-0.97	377589600	14632	35.79	25950	26050	25600	33600	18100	25850	25805.74	1.95	0	-2991	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3941	12.93	0.90	12	0.10	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
153	20230705	090909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	0	3	0.00	85867300	3314	8.11	25950	26050	25850	33600	18100	25850	25910.47	1.95	0	-698	26216	26032	25816	25632	25416	26125	25725	770	7750	5000	19120	50	1	15396331	3980	13.06	0.91	12	0.02	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.79	N	286940	5000	769 억	300114	N	N	65	N	N
154	20230704	160904	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	100	2	0.39	1056712400	40848	96.25	25750	26000	25600	33450	18050	25750	25869.38	2.07	0	-13965	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3980	13.06	0.91	12	0.27	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.77	N	286940	5000	769 억	319056	N	N	65	N	N
155	20230704	150854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	150	2	0.58	1022028100	39509	93.09	25750	26000	25600	33450	18050	25750	25868.24	2.07	0	-13678	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3988	13.08	0.91	12	0.26	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
156	20230704	140859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	200	2	0.78	889700150	34399	81.05	25750	26000	25600	33450	18050	25750	25864.13	2.07	0	-11120	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3995	13.11	0.91	12	0.22	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
157	20230704	130847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	100	2	0.39	758386250	29327	69.10	25750	26000	25600	33450	18050	25750	25859.66	2.07	0	-10138	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3980	13.06	0.91	12	0.19	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
158	20230704	120858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	150	2	0.58	588537700	22760	53.63	25750	26000	25600	33450	18050	25750	25858.42	2.07	0	-7317	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3988	13.08	0.91	12	0.15	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
159	20230704	110851	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	150	2	0.58	490816400	18986	44.74	25750	26000	25600	33450	18050	25750	25851.49	2.07	0	-6114	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3988	13.08	0.91	12	0.12	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
160	20230704	100848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	150	2	0.58	198146800	7697	18.14	25750	25900	25600	33450	18050	25750	25743.38	2.07	0	-1789	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3988	13.08	0.91	12	0.05	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
161	20230704	090846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	50	2	0.19	29533200	1150	2.71	25750	25800	25600	33450	18050	25750	25681.04	2.07	0	-593	26316	26032	25666	25382	25016	26175	25525	770	7700	5000	19050	50	1	15396331	3972	13.03	0.91	12	0.01	1980.00	28424.00	33000	20230419	-21.82	22100	20221021	16.74	33000	-21.82	20230419	23450	10.02	20230102	33000	-21.82	20230419	22100	16.74	20221021	0.77	N	286940	5000	769 억	319056	N	N	0	N	N
162	20230703	160839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	550	2	2.18	1090494400	42397	137.36	25400	25950	25300	32750	17650	25200	25720.96	2.13	0	-9446	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3965	13.01	0.91	12	0.28	1980.00	28424.00	33000	20230419	-21.97	22100	20221021	16.52	33000	-21.97	20230419	23450	9.81	20230102	33000	-21.97	20230419	22100	16.52	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
163	20230703	150847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	500	2	1.98	1065086650	41410	134.16	25400	25950	25300	32750	17650	25200	25720.52	2.13	0	-8860	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3957	12.98	0.90	12	0.27	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
164	20230703	140846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	500	2	1.98	954266700	37104	120.21	25400	25950	25300	32750	17650	25200	25718.70	2.13	0	-6376	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3957	12.98	0.90	12	0.24	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
165	20230703	130840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	500	2	1.98	813254750	31633	102.49	25400	25950	25300	32750	17650	25200	25709.06	2.13	0	-3056	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3957	12.98	0.90	12	0.21	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
166	20230703	120848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	650	2	2.58	654351100	25478	82.55	25400	25900	25300	32750	17650	25200	25682.99	2.13	0	1121	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3980	13.06	0.91	12	0.17	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
167	20230703	110841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	650	2	2.58	508575850	19835	64.26	25400	25850	25300	32750	17650	25200	25640.33	2.13	0	3285	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3980	13.06	0.91	12	0.13	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
168	20230703	100829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	450	2	1.79	250336150	9806	31.77	25400	25700	25300	32750	17650	25200	25528.88	2.13	0	3026	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3949	12.95	0.90	12	0.06	1980.00	28424.00	33000	20230419	-22.27	22100	20221021	16.06	33000	-22.27	20230419	23450	9.38	20230102	33000	-22.27	20230419	22100	16.06	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N
169	20230703	090838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	150	2	0.60	55738000	2192	7.10	25400	25500	25350	32750	17650	25200	25427.92	2.13	0	838	25666	25432	25116	24882	24566	25475	24925	770	7550	5000	18640	50	1	15396331	3903	12.80	0.89	12	0.01	1980.00	28424.00	33000	20230419	-23.18	22100	20221021	14.71	33000	-23.18	20230419	23450	8.10	20230102	33000	-23.18	20230419	22100	14.71	20221021	0.79	N	286940	5000	769 억	327469	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History