KissMeData/307950/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

79 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	161116	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153000	11700	2	8.28	50070914500	332500	582.49	145000	157700	142800	183600	99000	141300	150583.48	4.66	0	-32042	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	41959	36.83	2.84	12	1.21	4154.00	53926.00	160500	20230717	-4.67	92700	20230106	65.05	160500	-4.67	20230717	92700	65.05	20230106	160500	-4.67	20230717	92700	65.05	20230106	0.47	N	307950	500	137 억	1276690	N	N	6	N	N
3	20230731	151115	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151100	9800	2	6.94	46470247900	308842	541.04	145000	157700	142800	183600	99000	141300	150466.09	4.66	0	-28205	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	41438	36.37	2.80	12	1.13	4154.00	53926.00	160500	20230717	-5.86	92700	20230106	63.00	160500	-5.86	20230717	92700	63.00	20230106	160500	-5.86	20230717	92700	63.00	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
4	20230731	141122	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152100	10800	2	7.64	31949604900	213593	374.18	145000	157700	142800	183600	99000	141300	149581.70	4.66	0	-27627	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	41712	36.62	2.82	12	0.78	4154.00	53926.00	160500	20230717	-5.23	92700	20230106	64.08	160500	-5.23	20230717	92700	64.08	20230106	160500	-5.23	20230717	92700	64.08	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
5	20230731	131122	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144500	3200	2	2.26	9050930300	62449	109.40	145000	147400	142800	183600	99000	141300	144933.15	4.66	0	-4621	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	39628	34.79	2.68	12	0.23	4154.00	53926.00	160500	20230717	-9.97	92700	20230106	55.88	160500	-9.97	20230717	92700	55.88	20230106	160500	-9.97	20230717	92700	55.88	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
6	20230731	121132	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144500	3200	2	2.26	8412190600	58032	101.66	145000	147400	142800	183600	99000	141300	144957.79	4.66	0	-1996	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	39628	34.79	2.68	12	0.21	4154.00	53926.00	160500	20230717	-9.97	92700	20230106	55.88	160500	-9.97	20230717	92700	55.88	20230106	160500	-9.97	20230717	92700	55.88	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
7	20230731	111133	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	145500	4200	2	2.97	7701885700	53138	93.09	145000	147400	142800	183600	99000	141300	144941.20	4.66	0	53	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	39902	35.03	2.70	12	0.19	4154.00	53926.00	160500	20230717	-9.35	92700	20230106	56.96	160500	-9.35	20230717	92700	56.96	20230106	160500	-9.35	20230717	92700	56.96	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
8	20230731	101130	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144200	2900	2	2.05	4319753400	29965	52.49	145000	145700	142800	183600	99000	141300	144159.97	4.66	0	-2829	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	39545	34.71	2.67	12	0.11	4154.00	53926.00	160500	20230717	-10.16	92700	20230106	55.56	160500	-10.16	20230717	92700	55.56	20230106	160500	-10.16	20230717	92700	55.56	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
9	20230731	091118	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143300	2000	2	1.42	1040841700	7215	12.64	145000	145000	143300	183600	99000	141300	144260.80	4.66	0	-1368	144366	142832	140466	138932	136566	143600	139700	137	42300	500	110210	100	1	27423982	39299	34.50	2.66	12	0.03	4154.00	53926.00	160500	20230717	-10.72	92700	20230106	54.58	160500	-10.72	20230717	92700	54.58	20230106	160500	-10.72	20230717	92700	54.58	20230106	0.47	N	307950	500	137 억	1276690	N	N	1	N	N
10	20230728	161120	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141300	1700	2	1.22	7999083000	56881	36.52	138600	142000	138100	181400	97800	139600	140624.11	4.68	0	-7162	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38750	34.02	2.62	12	0.21	4154.00	53926.00	160500	20230717	-11.96	92700	20230106	52.43	160500	-11.96	20230717	92700	52.43	20230106	160500	-11.96	20230717	92700	52.43	20230106	0.51	N	307950	500	137 억	1283088	N	N	1	N	N
11	20230728	151118	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140600	1000	2	0.72	7236955200	51483	33.05	138600	142000	138100	181400	97800	139600	140569.88	4.68	0	-4410	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38558	33.85	2.61	12	0.19	4154.00	53926.00	160500	20230717	-12.40	92700	20230106	51.67	160500	-12.40	20230717	92700	51.67	20230106	160500	-12.40	20230717	92700	51.67	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
12	20230728	141116	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140700	1100	2	0.79	6169631800	43882	28.17	138600	142000	138100	181400	97800	139600	140596.05	4.68	0	-3021	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38586	33.87	2.61	12	0.16	4154.00	53926.00	160500	20230717	-12.34	92700	20230106	51.78	160500	-12.34	20230717	92700	51.78	20230106	160500	-12.34	20230717	92700	51.78	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
13	20230728	131120	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140100	500	2	0.36	4859489200	34585	22.20	138600	142000	138100	181400	97800	139600	140508.68	4.68	0	-1455	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38421	33.73	2.60	12	0.13	4154.00	53926.00	160500	20230717	-12.71	92700	20230106	51.13	160500	-12.71	20230717	92700	51.13	20230106	160500	-12.71	20230717	92700	51.13	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
14	20230728	121118	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141200	1600	2	1.15	3842444900	27356	17.56	138600	142000	138100	181400	97800	139600	140460.90	4.68	0	1404	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38723	33.99	2.62	12	0.10	4154.00	53926.00	160500	20230717	-12.02	92700	20230106	52.32	160500	-12.02	20230717	92700	52.32	20230106	160500	-12.02	20230717	92700	52.32	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
15	20230728	111124	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139600	0	3	0.00	3092919200	22030	14.14	138600	142000	138100	181400	97800	139600	140395.93	4.68	0	-336	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38284	33.61	2.59	12	0.08	4154.00	53926.00	160500	20230717	-13.02	92700	20230106	50.59	160500	-13.02	20230717	92700	50.59	20230106	160500	-13.02	20230717	92700	50.59	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
16	20230728	101115	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140600	1000	2	0.72	2118387400	15051	9.66	138600	142000	138100	181400	97800	139600	140747.59	4.68	0	236	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38558	33.85	2.61	12	0.05	4154.00	53926.00	160500	20230717	-12.40	92700	20230106	51.67	160500	-12.40	20230717	92700	51.67	20230106	160500	-12.40	20230717	92700	51.67	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
17	20230728	091123	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141100	1500	2	1.07	796990800	5688	3.65	138600	142000	138100	181400	97800	139600	140118.30	4.68	0	-1394	154400	147000	142300	134900	130200	144650	132550	137	41800	500	108880	100	1	27423982	38695	33.97	2.62	12	0.02	4154.00	53926.00	160500	20230717	-12.09	92700	20230106	52.21	160500	-12.09	20230717	92700	52.21	20230106	160500	-12.09	20230717	92700	52.21	20230106	0.51	N	307950	500	137 억	1283088	N	N	50	N	N
18	20230727	161114	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139600	-1500	5	-1.06	22158802500	155251	138.18	143200	149700	137600	183400	98800	141100	142733.74	4.71	14343	-7856	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38284	33.61	2.59	12	0.57	4154.00	53926.00	160500	20230717	-13.02	92700	20230106	50.59	160500	-13.02	20230717	92700	50.59	20230106	160500	-13.02	20230717	92700	50.59	20230106	0.50	N	307950	500	137 억	1290726	N	N	50	N	N
19	20230727	151115	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139800	-1300	5	-0.92	21584490500	151139	134.52	143200	149700	137600	183400	98800	141100	142812.19	4.71	14343	-8010	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38339	33.65	2.59	12	0.55	4154.00	53926.00	160500	20230717	-12.90	92700	20230106	50.81	160500	-12.90	20230717	92700	50.81	20230106	160500	-12.90	20230717	92700	50.81	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
20	20230727	141109	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140200	-900	5	-0.64	19194690300	134159	119.41	143200	149700	137600	183400	98800	141100	143074.21	4.71	14343	-1678	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38448	33.75	2.60	12	0.49	4154.00	53926.00	160500	20230717	-12.65	92700	20230106	51.24	160500	-12.65	20230717	92700	51.24	20230106	160500	-12.65	20230717	92700	51.24	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
21	20230727	131108	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	138600	-2500	5	-1.77	17924968700	125064	111.31	143200	149700	137600	183400	98800	141100	143326.38	4.71	14343	-945	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38010	33.37	2.57	12	0.46	4154.00	53926.00	160500	20230717	-13.64	92700	20230106	49.51	160500	-13.64	20230717	92700	49.51	20230106	160500	-13.64	20230717	92700	49.51	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
22	20230727	121111	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	138400	-2700	5	-1.91	16358570900	113725	101.22	143200	149700	138000	183400	98800	141100	143843.25	4.71	14343	-2820	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	37955	33.32	2.57	12	0.41	4154.00	53926.00	160500	20230717	-13.77	92700	20230106	49.30	160500	-13.77	20230717	92700	49.30	20230106	160500	-13.77	20230717	92700	49.30	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
23	20230727	111114	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140200	-900	5	-0.64	13727736100	94812	84.39	143200	149700	139400	183400	98800	141100	144789.05	4.71	14343	2210	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38448	33.75	2.60	12	0.35	4154.00	53926.00	160500	20230717	-12.65	92700	20230106	51.24	160500	-12.65	20230717	92700	51.24	20230106	160500	-12.65	20230717	92700	51.24	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
24	20230727	101111	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141000	-100	5	-0.07	11120775600	76221	67.84	143200	149700	140400	183400	98800	141100	145901.79	4.71	14343	4514	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	38668	33.94	2.61	12	0.28	4154.00	53926.00	160500	20230717	-12.15	92700	20230106	52.10	160500	-12.15	20230717	92700	52.10	20230106	160500	-12.15	20230717	92700	52.10	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
25	20230727	091110	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147200	6100	2	4.32	4062066000	27731	24.68	143200	148400	143200	183400	98800	141100	146481.24	4.71	14343	5097	146633	143866	141033	138266	135433	142450	136850	137	42300	500	110050	100	1	27423982	40368	35.44	2.73	12	0.10	4154.00	53926.00	160500	20230717	-8.29	92700	20230106	58.79	160500	-8.29	20230717	92700	58.79	20230106	160500	-8.29	20230717	92700	58.79	20230106	0.50	N	307950	500	137 억	1290726	N	N	4	N	N
26	20230726	161107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141100	-2400	5	-1.67	15658035600	111642	118.90	143700	143800	138200	186500	100500	143500	140251.63	4.65	0	13341	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38695	33.97	2.62	12	0.41	4154.00	53926.00	160500	20230717	-12.09	92700	20230106	52.21	160500	-12.09	20230717	92700	52.21	20230106	160500	-12.09	20230717	92700	52.21	20230106	0.50	N	307950	500	137 억	1276383	N	N	4	N	N
27	20230726	151113	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139900	-3600	5	-2.51	14880250300	106101	113.00	143700	143800	138200	186500	100500	143500	140246.09	4.65	0	11643	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38366	33.68	2.59	12	0.39	4154.00	53926.00	160500	20230717	-12.83	92700	20230106	50.92	160500	-12.83	20230717	92700	50.92	20230106	160500	-12.83	20230717	92700	50.92	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
28	20230726	141105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139700	-3800	5	-2.65	12822939000	91423	97.37	143700	143800	138200	186500	100500	143500	140259.44	4.65	0	11781	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38311	33.63	2.59	12	0.33	4154.00	53926.00	160500	20230717	-12.96	92700	20230106	50.70	160500	-12.96	20230717	92700	50.70	20230106	160500	-12.96	20230717	92700	50.70	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
29	20230726	131101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	138300	-5200	5	-3.62	9040484600	64571	68.77	143700	143800	138200	186500	100500	143500	140008.43	4.65	0	13350	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	37927	33.29	2.56	12	0.24	4154.00	53926.00	160500	20230717	-13.83	92700	20230106	49.19	160500	-13.83	20230717	92700	49.19	20230106	160500	-13.83	20230717	92700	49.19	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
30	20230726	121105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139200	-4300	5	-3.00	7764820100	55370	58.97	143700	143800	138600	186500	100500	143500	140235.15	4.65	0	11747	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38174	33.51	2.58	12	0.20	4154.00	53926.00	160500	20230717	-13.27	92700	20230106	50.16	160500	-13.27	20230717	92700	50.16	20230106	160500	-13.27	20230717	92700	50.16	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
31	20230726	111059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	140000	-3500	5	-2.44	6710377500	47809	50.92	143700	143800	138600	186500	100500	143500	140358.04	4.65	0	10553	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38394	33.70	2.60	12	0.17	4154.00	53926.00	160500	20230717	-12.77	92700	20230106	51.02	160500	-12.77	20230717	92700	51.02	20230106	160500	-12.77	20230717	92700	51.02	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
32	20230726	101107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	139500	-4000	5	-2.79	4519049000	32104	34.19	143700	143800	139400	186500	100500	143500	140762.80	4.65	0	6567	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38256	33.58	2.59	12	0.12	4154.00	53926.00	160500	20230717	-13.08	92700	20230106	50.49	160500	-13.08	20230717	92700	50.49	20230106	160500	-13.08	20230717	92700	50.49	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
33	20230726	091101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141900	-1600	5	-1.11	1186883900	8361	8.90	143700	143800	140800	186500	100500	143500	141954.78	4.65	0	12	149566	146532	144566	141532	139566	148050	143050	137	43000	500	111930	100	1	27423982	38915	34.16	2.63	12	0.03	4154.00	53926.00	160500	20230717	-11.59	92700	20230106	53.07	160500	-11.59	20230717	92700	53.07	20230106	160500	-11.59	20230717	92700	53.07	20230106	0.50	N	307950	500	137 억	1276383	N	N	36	N	N
34	20230725	161059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143500	900	2	0.63	13492991400	93409	88.86	143000	147600	142600	185300	99900	142600	144452.03	4.62	0	9025	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39353	34.55	2.66	12	0.34	4154.00	53926.00	160500	20230717	-10.59	92700	20230106	54.80	160500	-10.59	20230717	92700	54.80	20230106	160500	-10.59	20230717	92700	54.80	20230106	0.51	N	307950	500	137 억	1266819	N	N	36	N	N
35	20230725	151047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143000	400	2	0.28	13067274600	90442	86.04	143000	147600	142600	185300	99900	142600	144482.60	4.62	0	7483	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39216	34.42	2.65	12	0.33	4154.00	53926.00	160500	20230717	-10.90	92700	20230106	54.26	160500	-10.90	20230717	92700	54.26	20230106	160500	-10.90	20230717	92700	54.26	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
36	20230725	141044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143800	1200	2	0.84	10753893600	74301	70.68	143000	147600	142600	185300	99900	142600	144734.49	4.62	0	5736	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39436	34.62	2.67	12	0.27	4154.00	53926.00	160500	20230717	-10.40	92700	20230106	55.12	160500	-10.40	20230717	92700	55.12	20230106	160500	-10.40	20230717	92700	55.12	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
37	20230725	131056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144100	1500	2	1.05	9774995100	67510	64.22	143000	147600	142600	185300	99900	142600	144793.65	4.62	0	6496	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39518	34.69	2.67	12	0.25	4154.00	53926.00	160500	20230717	-10.22	92700	20230106	55.45	160500	-10.22	20230717	92700	55.45	20230106	160500	-10.22	20230717	92700	55.45	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
38	20230725	121056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144400	1800	2	1.26	8765554500	60521	57.57	143000	147600	142600	185300	99900	142600	144835.33	4.62	0	4347	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39600	34.76	2.68	12	0.22	4154.00	53926.00	160500	20230717	-10.03	92700	20230106	55.77	160500	-10.03	20230717	92700	55.77	20230106	160500	-10.03	20230717	92700	55.77	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
39	20230725	111053	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143500	900	2	0.63	7589271100	52358	49.81	143000	147600	142600	185300	99900	142600	144950.09	4.62	0	2708	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39353	34.55	2.66	12	0.19	4154.00	53926.00	160500	20230717	-10.59	92700	20230106	54.80	160500	-10.59	20230717	92700	54.80	20230106	160500	-10.59	20230717	92700	54.80	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
40	20230725	101052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144800	2200	2	1.54	6277568300	43246	41.14	143000	147600	142600	185300	99900	142600	145160.16	4.62	0	4153	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39710	34.86	2.69	12	0.16	4154.00	53926.00	160500	20230717	-9.78	92700	20230106	56.20	160500	-9.78	20230717	92700	56.20	20230106	160500	-9.78	20230717	92700	56.20	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
41	20230725	091051	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143600	1000	2	0.70	1096733500	7631	7.26	143000	144400	142600	185300	99900	142600	143722.43	4.62	0	1197	150533	146566	144533	140566	138533	145550	139550	137	42700	500	111220	100	1	27423982	39381	34.57	2.66	12	0.03	4154.00	53926.00	160500	20230717	-10.53	92700	20230106	54.91	160500	-10.53	20230717	92700	54.91	20230106	160500	-10.53	20230717	92700	54.91	20230106	0.51	N	307950	500	137 억	1266819	N	N	51	N	N
42	20230724	161054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	142600	-5900	5	-3.97	15045457800	104493	106.02	148500	148500	142500	193000	104000	148500	143988.24	4.61	0	-3381	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39107	34.33	2.64	12	0.38	4154.00	53926.00	160500	20230717	-11.15	92700	20230106	53.83	160500	-11.15	20230717	92700	53.83	20230106	160500	-11.15	20230717	92700	53.83	20230106	0.52	N	307950	500	137 억	1265222	N	N	51	N	N
43	20230724	151049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143400	-5100	5	-3.43	13793762400	95726	97.13	148500	148500	142500	193000	104000	148500	144095.98	4.61	0	-4454	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39326	34.52	2.66	12	0.35	4154.00	53926.00	160500	20230717	-10.65	92700	20230106	54.69	160500	-10.65	20230717	92700	54.69	20230106	160500	-10.65	20230717	92700	54.69	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
44	20230724	141047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143500	-5000	5	-3.37	11292674600	78267	79.41	148500	148500	142500	193000	104000	148500	144283.61	4.61	0	-6577	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39353	34.55	2.66	12	0.29	4154.00	53926.00	160500	20230717	-10.59	92700	20230106	54.80	160500	-10.59	20230717	92700	54.80	20230106	160500	-10.59	20230717	92700	54.80	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
45	20230724	131047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143000	-5500	5	-3.70	9605285800	66500	67.47	148500	148500	142500	193000	104000	148500	144439.96	4.61	0	-5461	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39216	34.42	2.65	12	0.24	4154.00	53926.00	160500	20230717	-10.90	92700	20230106	54.26	160500	-10.90	20230717	92700	54.26	20230106	160500	-10.90	20230717	92700	54.26	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
46	20230724	121049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144400	-4100	5	-2.76	7577615200	52389	53.16	148500	148500	142500	193000	104000	148500	144640.83	4.61	0	-3710	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39600	34.76	2.68	12	0.19	4154.00	53926.00	160500	20230717	-10.03	92700	20230106	55.77	160500	-10.03	20230717	92700	55.77	20230106	160500	-10.03	20230717	92700	55.77	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
47	20230724	111054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144600	-3900	5	-2.63	6765146800	46755	47.44	148500	148500	142500	193000	104000	148500	144692.98	4.61	0	-4312	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39655	34.81	2.68	12	0.17	4154.00	53926.00	160500	20230717	-9.91	92700	20230106	55.99	160500	-9.91	20230717	92700	55.99	20230106	160500	-9.91	20230717	92700	55.99	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
48	20230724	101043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143700	-4800	5	-3.23	5212071100	35996	36.52	148500	148500	142500	193000	104000	148500	144795.12	4.61	0	-5946	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39408	34.59	2.66	12	0.13	4154.00	53926.00	160500	20230717	-10.47	92700	20230106	55.02	160500	-10.47	20230717	92700	55.02	20230106	160500	-10.47	20230717	92700	55.02	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
49	20230724	091050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144400	-4100	5	-2.76	2064838600	14197	14.40	148500	148500	144300	193000	104000	148500	145440.39	4.61	0	-4981	153900	151200	147400	144700	140900	152550	146050	137	44500	500	115830	100	1	27423982	39600	34.76	2.68	12	0.05	4154.00	53926.00	160500	20230717	-10.03	92700	20230106	55.77	160500	-10.03	20230717	92700	55.77	20230106	160500	-10.03	20230717	92700	55.77	20230106	0.52	N	307950	500	137 억	1265222	N	N	2	N	N
50	20230721	161038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148500	1800	2	1.23	14486307000	98400	196.44	145600	150100	143600	190700	102700	146700	147217.46	4.54	0	-595	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40725	35.75	2.75	12	0.36	4154.00	53926.00	160500	20230717	-7.48	92700	20230106	60.19	160500	-7.48	20230717	92700	60.19	20230106	160500	-7.48	20230717	92700	60.19	20230106	0.54	N	307950	500	137 억	1245362	N	N	2	N	N
51	20230721	151040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148200	1500	2	1.02	13948053900	94771	189.20	145600	150100	143600	190700	102700	146700	147176.39	4.54	0	-13	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40642	35.68	2.75	12	0.35	4154.00	53926.00	160500	20230717	-7.66	92700	20230106	59.87	160500	-7.66	20230717	92700	59.87	20230106	160500	-7.66	20230717	92700	59.87	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
52	20230721	141035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147300	600	2	0.41	9337377200	63813	127.39	145600	148500	143600	190700	102700	146700	146324.06	4.54	0	3341	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40396	35.46	2.73	12	0.23	4154.00	53926.00	160500	20230717	-8.22	92700	20230106	58.90	160500	-8.22	20230717	92700	58.90	20230106	160500	-8.22	20230717	92700	58.90	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
53	20230721	131041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-200	5	-0.14	7781528500	53218	106.24	145600	148500	143600	190700	102700	146700	146219.86	4.54	0	-446	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40176	35.27	2.72	12	0.19	4154.00	53926.00	160500	20230717	-8.72	92700	20230106	58.04	160500	-8.72	20230717	92700	58.04	20230106	160500	-8.72	20230717	92700	58.04	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
54	20230721	121054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147300	600	2	0.41	6529470900	44697	89.23	145600	148500	143600	190700	102700	146700	146082.98	4.54	0	2920	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40396	35.46	2.73	12	0.16	4154.00	53926.00	160500	20230717	-8.22	92700	20230106	58.90	160500	-8.22	20230717	92700	58.90	20230106	160500	-8.22	20230717	92700	58.90	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
55	20230721	111050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-200	5	-0.14	5404517900	37034	73.93	145600	148500	143600	190700	102700	146700	145933.95	4.54	0	4586	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40176	35.27	2.72	12	0.14	4154.00	53926.00	160500	20230717	-8.72	92700	20230106	58.04	160500	-8.72	20230717	92700	58.04	20230106	160500	-8.72	20230717	92700	58.04	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
56	20230721	101048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146000	-700	5	-0.48	3226066500	22245	44.41	145600	146500	143600	190700	102700	146700	145024.34	4.54	0	5441	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	40039	35.15	2.71	12	0.08	4154.00	53926.00	160500	20230717	-9.03	92700	20230106	57.50	160500	-9.03	20230717	92700	57.50	20230106	160500	-9.03	20230717	92700	57.50	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
57	20230721	091044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144400	-2300	5	-1.57	873568900	6042	12.06	145600	145800	143600	190700	102700	146700	144582.74	4.54	0	25	149566	148132	146966	145532	144366	148000	145400	137	44000	500	114420	100	1	27423982	39600	34.76	2.68	12	0.02	4154.00	53926.00	160500	20230717	-10.03	92700	20230106	55.77	160500	-10.03	20230717	92700	55.77	20230106	160500	-10.03	20230717	92700	55.77	20230106	0.54	N	307950	500	137 억	1245362	N	N	235	N	N
58	20230720	161034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146700	-900	5	-0.61	7266220800	49477	25.61	146700	148400	145800	191800	103400	147600	146861.21	4.52	0	4896	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40231	35.32	2.72	12	0.18	4154.00	53926.00	160500	20230717	-8.60	92700	20230106	58.25	160500	-8.60	20230717	92700	58.25	20230106	160500	-8.60	20230717	92700	58.25	20230106	0.55	N	307950	500	137 억	1239625	N	N	235	N	N
59	20230720	151035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146700	-900	5	-0.61	6948562100	47312	24.49	146700	148400	145800	191800	103400	147600	146866.71	4.52	0	4111	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40231	35.32	2.72	12	0.17	4154.00	53926.00	160500	20230717	-8.60	92700	20230106	58.25	160500	-8.60	20230717	92700	58.25	20230106	160500	-8.60	20230717	92700	58.25	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
60	20230720	141033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-1100	5	-0.75	6155303400	41903	21.69	146700	148400	145800	191800	103400	147600	146894.00	4.52	0	2578	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40176	35.27	2.72	12	0.15	4154.00	53926.00	160500	20230717	-8.72	92700	20230106	58.04	160500	-8.72	20230717	92700	58.04	20230106	160500	-8.72	20230717	92700	58.04	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
61	20230720	131035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146100	-1500	5	-1.02	5369709600	36541	18.92	146700	148400	145800	191800	103400	147600	146950.16	4.52	0	2729	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40066	35.17	2.71	12	0.13	4154.00	53926.00	160500	20230717	-8.97	92700	20230106	57.61	160500	-8.97	20230717	92700	57.61	20230106	160500	-8.97	20230717	92700	57.61	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
62	20230720	121043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147400	-200	5	-0.14	4356345100	29640	15.34	146700	148400	145800	191800	103400	147600	146975.08	4.52	0	2633	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40423	35.48	2.73	12	0.11	4154.00	53926.00	160500	20230717	-8.16	92700	20230106	59.01	160500	-8.16	20230717	92700	59.01	20230106	160500	-8.16	20230717	92700	59.01	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
63	20230720	111039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148100	500	2	0.34	3542804000	24134	12.49	146700	148100	145800	191800	103400	147600	146797.02	4.52	0	3576	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40615	35.65	2.75	12	0.09	4154.00	53926.00	160500	20230717	-7.73	92700	20230106	59.76	160500	-7.73	20230717	92700	59.76	20230106	160500	-7.73	20230717	92700	59.76	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
64	20230720	101027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147200	-400	5	-0.27	2472240300	16865	8.73	146700	147800	145800	191800	103400	147600	146589.64	4.52	0	1973	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40368	35.44	2.73	12	0.06	4154.00	53926.00	160500	20230717	-8.29	92700	20230106	58.79	160500	-8.29	20230717	92700	58.79	20230106	160500	-8.29	20230717	92700	58.79	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
65	20230720	091031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-1100	5	-0.75	531532500	3627	1.88	146700	147200	145800	191800	103400	147600	146547.06	4.52	0	589	156866	152232	148266	143632	139666	150250	141650	137	44200	500	115120	100	1	27423982	40176	35.27	2.72	12	0.01	4154.00	53926.00	160500	20230717	-8.72	92700	20230106	58.04	160500	-8.72	20230717	92700	58.04	20230106	160500	-8.72	20230717	92700	58.04	20230106	0.55	N	307950	500	137 억	1239625	N	N	20	N	N
66	20230719	161049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147600	-3800	5	-2.51	28365823500	192403	103.79	151400	152900	144300	196800	106000	151400	147429.07	4.38	0	33780	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40478	35.53	2.74	12	0.70	4154.00	53926.00	160500	20230717	-8.04	92700	20230106	59.22	160500	-8.04	20230717	92700	59.22	20230106	160500	-8.04	20230717	92700	59.22	20230106	0.47	N	307950	500	137 억	1202007	N	N	20	N	N
67	20230719	151048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146800	-4600	5	-3.04	27374717400	185670	100.16	151400	152900	144300	196800	106000	151400	147437.42	4.38	0	32590	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40258	35.34	2.72	12	0.68	4154.00	53926.00	160500	20230717	-8.54	92700	20230106	58.36	160500	-8.54	20230717	92700	58.36	20230106	160500	-8.54	20230717	92700	58.36	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
68	20230719	141052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-4900	5	-3.24	23250027500	157488	84.95	151400	152900	144300	196800	106000	151400	147630.40	4.38	0	25998	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40176	35.27	2.72	12	0.57	4154.00	53926.00	160500	20230717	-8.72	92700	20230106	58.04	160500	-8.72	20230717	92700	58.04	20230106	160500	-8.72	20230717	92700	58.04	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
69	20230719	131037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	145100	-6300	5	-4.16	19348789800	130639	70.47	151400	152900	145000	196800	106000	151400	148108.76	4.38	0	17747	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	39792	34.93	2.69	12	0.48	4154.00	53926.00	160500	20230717	-9.60	92700	20230106	56.53	160500	-9.60	20230717	92700	56.53	20230106	160500	-9.60	20230717	92700	56.53	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
70	20230719	121055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146000	-5400	5	-3.57	15841213800	106540	57.47	151400	152900	145800	196800	106000	151400	148687.87	4.38	0	10867	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40039	35.15	2.71	12	0.39	4154.00	53926.00	160500	20230717	-9.03	92700	20230106	57.50	160500	-9.03	20230717	92700	57.50	20230106	160500	-9.03	20230717	92700	57.50	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
71	20230719	111052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147400	-4000	5	-2.64	11589404300	77531	41.82	151400	152900	147400	196800	106000	151400	149480.83	4.38	0	7770	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40423	35.48	2.73	12	0.28	4154.00	53926.00	160500	20230717	-8.16	92700	20230106	59.01	160500	-8.16	20230717	92700	59.01	20230106	160500	-8.16	20230717	92700	59.01	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
72	20230719	101043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149300	-2100	5	-1.39	6783451700	45078	24.32	151400	152900	149200	196800	106000	151400	150482.47	4.38	0	5358	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	40944	35.94	2.77	12	0.16	4154.00	53926.00	160500	20230717	-6.98	92700	20230106	61.06	160500	-6.98	20230717	92700	61.06	20230106	160500	-6.98	20230717	92700	61.06	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
73	20230719	091041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150900	-500	5	-0.33	1484915600	9781	5.28	151400	152900	150800	196800	106000	151400	151816.47	4.38	0	2380	155000	153200	150100	148300	145200	154100	149200	137	45400	500	118090	100	1	27423982	41383	36.33	2.80	12	0.04	4154.00	53926.00	160500	20230717	-5.98	92700	20230106	62.78	160500	-5.98	20230717	92700	62.78	20230106	160500	-5.98	20230717	92700	62.78	20230106	0.47	N	307950	500	137 억	1202007	N	N	106	N	N
74	20230718	161041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151400	1900	2	1.27	27507907200	184263	64.72	151000	151900	147000	194300	104700	149500	149279.16	4.32	0	10562	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	41520	36.45	2.81	12	0.67	4154.00	53926.00	160500	20230717	-5.67	92700	20230106	63.32	160500	-5.67	20230717	92700	63.32	20230106	160500	-5.67	20230717	92700	63.32	20230106	0.46	N	307950	500	137 억	1184014	N	N	106	N	N
75	20230718	151040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151600	2100	2	1.40	25785163400	172904	60.73	151000	151900	147000	194300	104700	149500	149129.94	4.32	0	10584	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	41575	36.49	2.81	12	0.63	4154.00	53926.00	160500	20230717	-5.55	92700	20230106	63.54	160500	-5.55	20230717	92700	63.54	20230106	160500	-5.55	20230717	92700	63.54	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
76	20230718	141036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150300	800	2	0.54	20343552500	136780	48.04	151000	151900	147000	194300	104700	149500	148731.91	4.32	0	11712	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	41218	36.18	2.79	12	0.50	4154.00	53926.00	160500	20230717	-6.36	92700	20230106	62.14	160500	-6.36	20230717	92700	62.14	20230106	160500	-6.36	20230717	92700	62.14	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
77	20230718	131036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149200	-300	5	-0.20	17266102100	116216	40.82	151000	151900	147000	194300	104700	149500	148569.05	4.32	0	7896	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	40917	35.92	2.77	12	0.42	4154.00	53926.00	160500	20230717	-7.04	92700	20230106	60.95	160500	-7.04	20230717	92700	60.95	20230106	160500	-7.04	20230717	92700	60.95	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
78	20230718	121047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149500	0	3	0.00	16200955600	109082	38.31	151000	151900	147000	194300	104700	149500	148520.87	4.32	0	8859	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	40999	35.99	2.77	12	0.40	4154.00	53926.00	160500	20230717	-6.85	92700	20230106	61.27	160500	-6.85	20230717	92700	61.27	20230106	160500	-6.85	20230717	92700	61.27	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
79	20230718	111044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148500	-1000	5	-0.67	14094785200	94991	33.36	151000	151900	147000	194300	104700	149500	148380.19	4.32	0	9011	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	40725	35.75	2.75	12	0.35	4154.00	53926.00	160500	20230717	-7.48	92700	20230106	60.19	160500	-7.48	20230717	92700	60.19	20230106	160500	-7.48	20230717	92700	60.19	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
80	20230718	101037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147600	-1900	5	-1.27	10418432400	70083	24.62	151000	151900	147000	194300	104700	149500	148658.46	4.32	0	11006	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	40478	35.53	2.74	12	0.26	4154.00	53926.00	160500	20230717	-8.04	92700	20230106	59.22	160500	-8.04	20230717	92700	59.22	20230106	160500	-8.04	20230717	92700	59.22	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
81	20230718	091034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148200	-1300	5	-0.87	2669068200	17888	6.28	151000	151900	148000	194300	104700	149500	149209.95	4.32	0	138	164900	157200	152800	145100	140700	155000	142900	137	44800	500	116610	100	1	27423982	40642	35.68	2.75	12	0.07	4154.00	53926.00	160500	20230717	-7.66	92700	20230106	59.87	160500	-7.66	20230717	92700	59.87	20230106	160500	-7.66	20230717	92700	59.87	20230106	0.46	N	307950	500	137 억	1184014	N	N	11	N	N
82	20230717	161036	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	149500	-9500	5	-5.97	43029423300	283799	84.77	157800	160500	148400	206500	111300	159000	151622.06	4.57	0	-82380	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	40999	35.99	2.77	12	1.03	4154.00	53926.00	160500	20230717	-6.85	92700	20230106	61.27	160500	-6.85	20230717	92700	61.27	20230106	160500	-6.85	20230717	92700	61.27	20230106	0.45	N	307950	500	137 억	1254014	N	N	11	N	N
83	20230717	151031	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	150200	-8800	5	-5.53	41138167800	271163	81.00	157800	160500	148400	206500	111300	159000	151707.88	4.57	0	-84427	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	41191	36.16	2.79	12	0.99	4154.00	53926.00	160500	20230717	-6.42	92700	20230106	62.03	160500	-6.42	20230717	92700	62.03	20230106	160500	-6.42	20230717	92700	62.03	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
84	20230717	141035	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	150900	-8100	5	-5.09	36587803900	240980	71.98	157800	160500	148400	206500	111300	159000	151826.74	4.57	0	-72965	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	41383	36.33	2.80	12	0.88	4154.00	53926.00	160500	20230717	-5.98	92700	20230106	62.78	160500	-5.98	20230717	92700	62.78	20230106	160500	-5.98	20230717	92700	62.78	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
85	20230717	131024	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	149200	-9800	5	-6.16	31689896600	208362	62.24	157800	160500	148400	206500	111300	159000	152087.82	4.57	0	-74946	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	40917	35.92	2.77	12	0.76	4154.00	53926.00	160500	20230717	-7.04	92700	20230106	60.95	160500	-7.04	20230717	92700	60.95	20230106	160500	-7.04	20230717	92700	60.95	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
86	20230717	121036	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	149700	-9300	5	-5.85	27166123900	178011	53.17	157800	160500	149400	206500	111300	159000	152606.26	4.57	0	-60594	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	41054	36.04	2.78	12	0.65	4154.00	53926.00	160500	20230717	-6.73	92700	20230106	61.49	160500	-6.73	20230717	92700	61.49	20230106	160500	-6.73	20230717	92700	61.49	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
87	20230717	111027	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	150300	-8700	5	-5.47	21907694600	142947	42.70	157800	160500	150200	206500	111300	159000	153254.13	4.57	0	-43262	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	41218	36.18	2.79	12	0.52	4154.00	53926.00	160500	20230717	-6.36	92700	20230106	62.14	160500	-6.36	20230717	92700	62.14	20230106	160500	-6.36	20230717	92700	62.14	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
88	20230717	101026	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	151300	-7700	5	-4.84	14825819600	96075	28.70	157800	160500	151000	206500	111300	159000	154311.01	4.57	0	-31270	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	41492	36.42	2.81	12	0.35	4154.00	53926.00	160500	20230717	-5.73	92700	20230106	63.21	160500	-5.73	20230717	92700	63.21	20230106	160500	-5.73	20230717	92700	63.21	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
89	20230717	091027	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	155600	-3400	5	-2.14	3615581900	22872	6.83	157800	160500	155200	206500	111300	159000	158075.60	4.57	0	-2060	168333	163666	155333	150666	142333	166000	153000	137	47600	500	124020	100	1	27423982	42672	37.46	2.89	12	0.08	4154.00	53926.00	160500	20230717	-3.05	92700	20230106	67.85	160500	-3.05	20230717	92700	67.85	20230106	160500	-3.05	20230717	92700	67.85	20230106	0.45	N	307950	500	137 억	1254014	N	N	196	N	N
90	20230714	161025	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	159000	12500	2	8.53	51731515300	333424	371.80	147000	160000	147000	190400	102600	146500	155136.04	4.62	0	12601	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	43604	38.28	2.95	12	1.22	4154.00	53926.00	160000	20230714	-0.62	92700	20230106	71.52	160000	-0.62	20230714	92700	71.52	20230106	160000	-0.62	20230714	92700	71.52	20230106	0.47	N	307950	500	137 억	1265883	N	N	196	N	N
91	20230714	151030	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	159700	13200	2	9.01	48969197300	316076	352.46	147000	160000	147000	190400	102600	146500	154928.55	4.62	0	12520	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	43796	38.44	2.96	12	1.15	4154.00	53926.00	160000	20230714	-0.19	92700	20230106	72.28	160000	-0.19	20230714	92700	72.28	20230106	160000	-0.19	20230714	92700	72.28	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
92	20230714	141035	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	158700	12200	2	8.33	39308205000	255518	284.93	147000	159500	147000	190400	102600	146500	153837.32	4.62	0	14787	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	43522	38.20	2.94	12	0.93	4154.00	53926.00	159500	20230714	-0.50	92700	20230106	71.20	159500	-0.50	20230714	92700	71.20	20230106	159500	-0.50	20230714	92700	71.20	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
93	20230714	131021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152600	6100	2	4.16	22993426700	151522	168.96	147000	154300	147000	190400	102600	146500	151749.76	4.62	0	7953	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	41849	36.74	2.83	12	0.55	4154.00	53926.00	154700	20230707	-1.36	92700	20230106	64.62	154700	-1.36	20230707	92700	64.62	20230106	154700	-1.36	20230707	92700	64.62	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
94	20230714	121021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152400	5900	2	4.03	21525993400	141909	158.24	147000	154300	147000	190400	102600	146500	151688.71	4.62	0	7828	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	41794	36.69	2.83	12	0.52	4154.00	53926.00	154700	20230707	-1.49	92700	20230106	64.40	154700	-1.49	20230707	92700	64.40	20230106	154700	-1.49	20230707	92700	64.40	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
95	20230714	111033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152400	5900	2	4.03	19915724300	131355	146.47	147000	154300	147000	190400	102600	146500	151617.56	4.62	0	9287	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	41794	36.69	2.83	12	0.48	4154.00	53926.00	154700	20230707	-1.49	92700	20230106	64.40	154700	-1.49	20230707	92700	64.40	20230106	154700	-1.49	20230707	92700	64.40	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
96	20230714	101034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153000	6500	2	4.44	16317934900	107675	120.07	147000	154300	147000	190400	102600	146500	151548.04	4.62	0	12242	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	41959	36.83	2.84	12	0.39	4154.00	53926.00	154700	20230707	-1.10	92700	20230106	65.05	154700	-1.10	20230707	92700	65.05	20230106	154700	-1.10	20230707	92700	65.05	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
97	20230714	091029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148900	2400	2	1.64	3626198800	24179	26.96	147000	151700	147000	190400	102600	146500	149973.07	4.62	0	6819	150433	148466	147133	145166	143833	147800	144500	137	43900	500	114270	100	1	27423982	40834	35.84	2.76	12	0.09	4154.00	53926.00	154700	20230707	-3.75	92700	20230106	60.63	154700	-3.75	20230707	92700	60.63	20230106	154700	-3.75	20230707	92700	60.63	20230106	0.47	N	307950	500	137 억	1265883	N	N	320	N	N
98	20230713	161023	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-700	5	-0.48	13128152400	89353	80.85	147500	149100	145800	191300	103100	147200	146925.03	4.53	0	20579	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40176	35.27	2.72	12	0.33	4154.00	53926.00	154700	20230707	-5.30	92700	20230106	58.04	154700	-5.30	20230707	92700	58.04	20230106	154700	-5.30	20230707	92700	58.04	20230106	0.48	N	307950	500	137 억	1241747	N	N	320	N	N
99	20230713	151018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146100	-1100	5	-0.75	12540397500	85339	77.21	147500	149100	145800	191300	103100	147200	146948.02	4.53	0	19344	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40066	35.17	2.71	12	0.31	4154.00	53926.00	154700	20230707	-5.56	92700	20230106	57.61	154700	-5.56	20230707	92700	57.61	20230106	154700	-5.56	20230707	92700	57.61	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
100	20230713	141018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146500	-700	5	-0.48	10660041400	72494	65.59	147500	149100	145800	191300	103100	147200	147047.22	4.53	0	13476	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40176	35.27	2.72	12	0.26	4154.00	53926.00	154700	20230707	-5.30	92700	20230106	58.04	154700	-5.30	20230707	92700	58.04	20230106	154700	-5.30	20230707	92700	58.04	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
101	20230713	131022	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147700	500	2	0.34	8840724900	60096	54.37	147500	149100	145800	191300	103100	147200	147110.04	4.53	0	7495	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40505	35.56	2.74	12	0.22	4154.00	53926.00	154700	20230707	-4.52	92700	20230106	59.33	154700	-4.52	20230707	92700	59.33	20230106	154700	-4.52	20230707	92700	59.33	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
102	20230713	121018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146400	-800	5	-0.54	7166793100	48687	44.05	147500	149100	145800	191300	103100	147200	147201.37	4.53	0	3411	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40149	35.24	2.71	12	0.18	4154.00	53926.00	154700	20230707	-5.37	92700	20230106	57.93	154700	-5.37	20230707	92700	57.93	20230106	154700	-5.37	20230707	92700	57.93	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
103	20230713	111021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146700	-500	5	-0.34	5290131200	35857	32.44	147500	149100	146600	191300	103100	147200	147534.13	4.53	0	3358	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40231	35.32	2.72	12	0.13	4154.00	53926.00	154700	20230707	-5.17	92700	20230106	58.25	154700	-5.17	20230707	92700	58.25	20230106	154700	-5.17	20230707	92700	58.25	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
104	20230713	101015	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148500	1300	2	0.88	3836064400	25983	23.51	147500	149100	146600	191300	103100	147200	147637.47	4.53	0	6148	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40725	35.75	2.75	12	0.09	4154.00	53926.00	154700	20230707	-4.01	92700	20230106	60.19	154700	-4.01	20230707	92700	60.19	20230106	154700	-4.01	20230707	92700	60.19	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
105	20230713	091017	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147800	600	2	0.41	887031500	5994	5.42	147500	148700	147500	191300	103100	147200	147986.57	4.53	0	649	151866	149532	147266	144932	142666	148400	143800	137	44100	500	114810	100	1	27423982	40533	35.58	2.74	12	0.02	4154.00	53926.00	154700	20230707	-4.46	92700	20230106	59.44	154700	-4.46	20230707	92700	59.44	20230106	154700	-4.46	20230707	92700	59.44	20230106	0.48	N	307950	500	137 억	1241747	N	N	1	N	N
106	20230712	161014	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147200	-2300	5	-1.54	16152004600	110284	139.89	149500	149600	145000	194300	104700	149500	146457.63	4.48	0	6420	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40368	35.44	2.73	12	0.40	4154.00	53926.00	154700	20230707	-4.85	92700	20230106	58.79	154700	-4.85	20230707	92700	58.79	20230106	154700	-4.85	20230707	92700	58.79	20230106	0.49	N	307950	500	137 억	1227297	N	N	1	N	N
107	20230712	151005	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147000	-2500	5	-1.67	15511254700	105927	134.37	149500	149600	145000	194300	104700	149500	146433.44	4.48	0	5212	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40313	35.39	2.73	12	0.39	4154.00	53926.00	154700	20230707	-4.98	92700	20230106	58.58	154700	-4.98	20230707	92700	58.58	20230106	154700	-4.98	20230707	92700	58.58	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
108	20230712	141002	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146300	-3200	5	-2.14	12959691300	88503	112.26	149500	149600	145000	194300	104700	149500	146432.23	4.48	0	-3157	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40121	35.22	2.71	12	0.32	4154.00	53926.00	154700	20230707	-5.43	92700	20230106	57.82	154700	-5.43	20230707	92700	57.82	20230106	154700	-5.43	20230707	92700	57.82	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
109	20230712	131005	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147000	-2500	5	-1.67	11475370100	78392	99.44	149500	149600	145000	194300	104700	149500	146384.45	4.48	0	-5357	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40313	35.39	2.73	12	0.29	4154.00	53926.00	154700	20230707	-4.98	92700	20230106	58.58	154700	-4.98	20230707	92700	58.58	20230106	154700	-4.98	20230707	92700	58.58	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
110	20230712	121009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146800	-2700	5	-1.81	9764800000	66745	84.66	149500	149600	145000	194300	104700	149500	146300.10	4.48	0	-8054	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40258	35.34	2.72	12	0.24	4154.00	53926.00	154700	20230707	-5.11	92700	20230106	58.36	154700	-5.11	20230707	92700	58.36	20230106	154700	-5.11	20230707	92700	58.36	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
111	20230712	111009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	145700	-3800	5	-2.54	8002459900	54692	69.38	149500	149600	145000	194300	104700	149500	146318.66	4.48	0	-9254	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	39957	35.07	2.70	12	0.20	4154.00	53926.00	154700	20230707	-5.82	92700	20230106	57.17	154700	-5.82	20230707	92700	57.17	20230106	154700	-5.82	20230707	92700	57.17	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
112	20230712	101009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	145500	-4000	5	-2.68	5636355400	38530	48.87	149500	149600	145000	194300	104700	149500	146284.85	4.48	0	-10409	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	39902	35.03	2.70	12	0.14	4154.00	53926.00	154700	20230707	-5.95	92700	20230106	56.96	154700	-5.95	20230707	92700	56.96	20230106	154700	-5.95	20230707	92700	56.96	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
113	20230712	091010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146700	-2800	5	-1.87	1146011200	7766	9.85	149500	149600	146500	194300	104700	149500	147567.76	4.48	0	-4358	153766	151632	148866	146732	143966	152700	147800	137	44800	500	116610	100	1	27423982	40231	35.32	2.72	12	0.03	4154.00	53926.00	154700	20230707	-5.17	92700	20230106	58.25	154700	-5.17	20230707	92700	58.25	20230106	154700	-5.17	20230707	92700	58.25	20230106	0.49	N	307950	500	137 억	1227297	N	N	143	N	N
114	20230711	160956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149500	3100	2	2.12	11598857100	78263	75.44	148000	151000	146100	190300	102500	146400	148202.45	4.44	0	5175	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40999	35.99	2.77	12	0.29	4154.00	53926.00	154700	20230707	-3.36	92700	20230106	61.27	154700	-3.36	20230707	92700	61.27	20230106	154700	-3.36	20230707	92700	61.27	20230106	0.46	N	307950	500	137 억	1217055	N	N	143	N	N
115	20230711	150953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148800	2400	2	1.64	10918875900	73707	71.04	148000	151000	146100	190300	102500	146400	148138.95	4.44	0	5307	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40807	35.82	2.76	12	0.27	4154.00	53926.00	154700	20230707	-3.81	92700	20230106	60.52	154700	-3.81	20230707	92700	60.52	20230106	154700	-3.81	20230707	92700	60.52	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
116	20230711	140946	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147900	1500	2	1.02	9574414600	64622	62.29	148000	151000	146100	190300	102500	146400	148160.32	4.44	0	4432	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40560	35.60	2.74	12	0.24	4154.00	53926.00	154700	20230707	-4.40	92700	20230106	59.55	154700	-4.40	20230707	92700	59.55	20230106	154700	-4.40	20230707	92700	59.55	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
117	20230711	130936	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148500	2100	2	1.43	8719420600	58841	56.72	148000	151000	146100	190300	102500	146400	148186.17	4.44	0	3105	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40725	35.75	2.75	12	0.21	4154.00	53926.00	154700	20230707	-4.01	92700	20230106	60.19	154700	-4.01	20230707	92700	60.19	20230106	154700	-4.01	20230707	92700	60.19	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
118	20230711	120958	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148000	1600	2	1.09	7324695000	49423	47.64	148000	151000	146100	190300	102500	146400	148204.21	4.44	0	-342	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40587	35.63	2.74	12	0.18	4154.00	53926.00	154700	20230707	-4.33	92700	20230106	59.65	154700	-4.33	20230707	92700	59.65	20230106	154700	-4.33	20230707	92700	59.65	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
119	20230711	111003	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147900	1500	2	1.02	6689537700	45132	43.50	148000	151000	146100	190300	102500	146400	148221.65	4.44	0	-737	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40560	35.60	2.74	12	0.16	4154.00	53926.00	154700	20230707	-4.40	92700	20230106	59.55	154700	-4.40	20230707	92700	59.55	20230106	154700	-4.40	20230707	92700	59.55	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
120	20230711	101000	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148400	2000	2	1.37	4854633800	32723	31.54	148000	151000	146100	190300	102500	146400	148355.46	4.44	0	-823	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40697	35.72	2.75	12	0.12	4154.00	53926.00	154700	20230707	-4.07	92700	20230106	60.09	154700	-4.07	20230707	92700	60.09	20230106	154700	-4.07	20230707	92700	60.09	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
121	20230711	090957	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147100	700	2	0.48	831252700	5621	5.42	148000	149000	146700	190300	102500	146400	147883.68	4.44	0	-1118	153066	149732	146166	142832	139266	149850	142950	137	43900	500	114190	100	1	27423982	40341	35.41	2.73	12	0.02	4154.00	53926.00	154700	20230707	-4.91	92700	20230106	58.68	154700	-4.91	20230707	92700	58.68	20230106	154700	-4.91	20230707	92700	58.68	20230106	0.46	N	307950	500	137 억	1217055	N	N	60	N	N
122	20230710	160949	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146400	0	3	0.00	15206267400	103495	57.62	146400	149500	142600	190300	102500	146400	146932.09	4.47	0	-3569	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40149	35.24	2.71	12	0.38	4154.00	53926.00	154700	20230707	-5.37	92700	20230106	57.93	154700	-5.37	20230707	92700	57.93	20230106	154700	-5.37	20230707	92700	57.93	20230106	0.44	N	307950	500	137 억	1225248	N	N	60	N	N
123	20230710	150951	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	146700	300	2	0.20	14244663500	96926	53.97	146400	149500	142600	190300	102500	146400	146964.38	4.47	0	-6540	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40231	35.32	2.72	12	0.35	4154.00	53926.00	154700	20230707	-5.17	92700	20230106	58.25	154700	-5.17	20230707	92700	58.25	20230106	154700	-5.17	20230707	92700	58.25	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
124	20230710	140941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148800	2400	2	1.64	11694425900	79748	44.40	146400	149000	142600	190300	102500	146400	146642.28	4.47	0	-1519	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40807	35.82	2.76	12	0.29	4154.00	53926.00	154700	20230707	-3.81	92700	20230106	60.52	154700	-3.81	20230707	92700	60.52	20230106	154700	-3.81	20230707	92700	60.52	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
125	20230710	130930	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147800	1400	2	0.96	10506745200	71742	39.94	146400	149000	142600	190300	102500	146400	146451.81	4.47	0	-1094	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40533	35.58	2.74	12	0.26	4154.00	53926.00	154700	20230707	-4.46	92700	20230106	59.44	154700	-4.46	20230707	92700	59.44	20230106	154700	-4.46	20230707	92700	59.44	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
126	20230710	120956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148100	1700	2	1.16	9427207900	64461	35.89	146400	149000	142600	190300	102500	146400	146246.66	4.47	0	-792	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40615	35.65	2.75	12	0.24	4154.00	53926.00	154700	20230707	-4.27	92700	20230106	59.76	154700	-4.27	20230707	92700	59.76	20230106	154700	-4.27	20230707	92700	59.76	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
127	20230710	110953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148200	1800	2	1.23	8566056100	58636	32.65	146400	149000	142600	190300	102500	146400	146088.63	4.47	0	-56	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40642	35.68	2.75	12	0.21	4154.00	53926.00	154700	20230707	-4.20	92700	20230106	59.87	154700	-4.20	20230707	92700	59.87	20230106	154700	-4.20	20230707	92700	59.87	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
128	20230710	100953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	148700	2300	2	1.57	5910517200	40684	22.65	146400	148900	142600	190300	102500	146400	145278.36	4.47	0	774	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	40779	35.80	2.76	12	0.15	4154.00	53926.00	154700	20230707	-3.88	92700	20230106	60.41	154700	-3.88	20230707	92700	60.41	20230106	154700	-3.88	20230707	92700	60.41	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
129	20230710	090944	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	145600	-800	5	-0.55	1271945400	8753	4.87	146400	146400	143000	190300	102500	146400	145314.00	4.47	0	1838	160133	153266	147833	140966	135533	150550	138250	137	43900	500	114190	100	1	27423982	39929	35.05	2.70	12	0.03	4154.00	53926.00	154700	20230707	-5.88	92700	20230106	57.07	154700	-5.88	20230707	92700	57.07	20230106	154700	-5.88	20230707	92700	57.07	20230106	0.44	N	307950	500	137 억	1225248	N	N	0	N	N
130	20230707	160942	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146400	-4900	5	-3.24	26226901900	178991	76.22	154700	154700	142400	196600	106000	151300	146524.16	4.54	0	-16079	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	40149	35.24	2.71	12	0.65	4154.00	53926.00	154700	20230707	-5.37	92700	20230106	57.93	154700	-5.37	20230707	92700	57.93	20230106	154700	-5.37	20230707	92700	57.93	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
131	20230707	150941	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145800	-5500	5	-3.64	25290884800	172590	73.50	154700	154700	142400	196600	106000	151300	146534.80	4.54	0	-18935	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	39984	35.10	2.70	12	0.63	4154.00	53926.00	154700	20230707	-5.75	92700	20230106	57.28	154700	-5.75	20230707	92700	57.28	20230106	154700	-5.75	20230707	92700	57.28	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
132	20230707	140959	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146700	-4600	5	-3.04	23052954200	157276	66.98	154700	154700	142400	196600	106000	151300	146573.63	4.54	0	-19408	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	40231	35.32	2.72	12	0.57	4154.00	53926.00	154700	20230707	-5.17	92700	20230106	58.25	154700	-5.17	20230707	92700	58.25	20230106	154700	-5.17	20230707	92700	58.25	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
133	20230707	130946	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146300	-5000	5	-3.30	21540033300	146962	62.58	154700	154700	142400	196600	106000	151300	146565.73	4.54	0	-20884	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	40121	35.22	2.71	12	0.54	4154.00	53926.00	154700	20230707	-5.43	92700	20230106	57.82	154700	-5.43	20230707	92700	57.82	20230106	154700	-5.43	20230707	92700	57.82	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
134	20230707	120951	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146200	-5100	5	-3.37	20242013000	138096	58.81	154700	154700	142400	196600	106000	151300	146576.10	4.54	0	-20549	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	40094	35.19	2.71	12	0.50	4154.00	53926.00	154700	20230707	-5.49	92700	20230106	57.71	154700	-5.49	20230707	92700	57.71	20230106	154700	-5.49	20230707	92700	57.71	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
135	20230707	110957	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145800	-5500	5	-3.64	18943077500	129216	55.03	154700	154700	142400	196600	106000	151300	146596.71	4.54	0	-20880	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	39984	35.10	2.70	12	0.47	4154.00	53926.00	154700	20230707	-5.75	92700	20230106	57.28	154700	-5.75	20230707	92700	57.28	20230106	154700	-5.75	20230707	92700	57.28	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
136	20230707	100941	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	147900	-3400	5	-2.25	15975731100	109135	46.48	154700	154700	142400	196600	106000	151300	146380.85	4.54	0	-21813	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	40560	35.60	2.74	12	0.40	4154.00	53926.00	154700	20230707	-4.40	92700	20230106	59.55	154700	-4.40	20230707	92700	59.55	20230106	154700	-4.40	20230707	92700	59.55	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
137	20230707	090943	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145300	-6000	5	-3.97	4714249000	31547	13.43	154700	154700	145300	196600	106000	151300	149430.22	4.54	0	-14222	158033	154666	150533	147166	143033	156350	148850	137	45300	500	118010	100	1	27423982	39847	34.98	2.69	12	0.12	4154.00	53926.00	154700	20230707	-6.08	92700	20230106	56.74	154700	-6.08	20230707	92700	56.74	20230106	154700	-6.08	20230707	92700	56.74	20230106	0.43	N	307950	500	137 억	1244670	N	N	53	N	N
138	20230706	160943	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	151300	4800	2	3.28	35374525000	234229	146.82	147500	153900	146400	190400	102600	146500	151025.42	4.57	0	-9543	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41492	36.42	2.81	12	0.85	4154.00	53926.00	153900	20230706	-1.69	92700	20230106	63.21	153900	-1.69	20230706	92700	63.21	20230106	153900	-1.69	20230706	92700	63.21	20230106	0.42	N	307950	500	137 억	1252155	N	N	53	N	N
139	20230706	150943	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	149700	3200	2	2.18	34017328100	225207	141.16	147500	153900	146400	190400	102600	146500	151049.56	4.57	0	-8002	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41054	36.04	2.78	12	0.82	4154.00	53926.00	153900	20230706	-2.73	92700	20230106	61.49	153900	-2.73	20230706	92700	61.49	20230106	153900	-2.73	20230706	92700	61.49	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
140	20230706	140944	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	150700	4200	2	2.87	30496342300	201846	126.52	147500	153900	146400	190400	102600	146500	151087.63	4.57	0	-726	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41328	36.28	2.79	12	0.74	4154.00	53926.00	153900	20230706	-2.08	92700	20230106	62.57	153900	-2.08	20230706	92700	62.57	20230106	153900	-2.08	20230706	92700	62.57	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
141	20230706	130941	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	151700	5200	2	3.55	26029640400	172260	107.98	147500	153900	146400	190400	102600	146500	151107.24	4.57	0	-4367	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41602	36.52	2.81	12	0.63	4154.00	53926.00	153900	20230706	-1.43	92700	20230106	63.65	153900	-1.43	20230706	92700	63.65	20230106	153900	-1.43	20230706	92700	63.65	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
142	20230706	120917	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	153100	6600	2	4.51	22757597300	150827	94.54	147500	153900	146400	190400	102600	146500	150886.02	4.57	0	-394	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41986	36.86	2.84	12	0.55	4154.00	53926.00	153900	20230706	-0.52	92700	20230106	65.16	153900	-0.52	20230706	92700	65.16	20230106	153900	-0.52	20230706	92700	65.16	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
143	20230706	110948	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	153300	6800	2	4.64	18397130100	122357	76.70	147500	153500	146400	190400	102600	146500	150356.80	4.57	0	10122	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	42041	36.90	2.84	12	0.45	4154.00	53926.00	153500	20230706	-0.13	92700	20230106	65.37	153500	-0.13	20230706	92700	65.37	20230106	153500	-0.13	20230706	92700	65.37	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
144	20230706	100944	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151000	4500	2	3.07	11372538100	76059	47.68	147500	151400	146400	190400	102600	146500	149523.38	4.57	0	11771	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	41410	36.35	2.80	12	0.28	4154.00	53926.00	151900	20230705	-0.59	92700	20230106	62.89	151900	-0.59	20230705	92700	62.89	20230106	151900	-0.59	20230705	92700	62.89	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
145	20230706	090942	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147900	1400	2	0.96	1714939500	11592	7.27	147500	149400	146400	190400	102600	146500	147944.13	4.57	0	1145	154700	150600	147800	143700	140900	149200	142300	137	43900	500	114270	100	1	27423982	40560	35.60	2.74	12	0.04	4154.00	53926.00	151900	20230705	-2.63	92700	20230106	59.55	151900	-2.63	20230705	92700	59.55	20230106	151900	-2.63	20230705	92700	59.55	20230106	0.42	N	307950	500	137 억	1252155	N	N	30	N	N
146	20230705	160937	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146500	600	2	0.41	23521740700	158964	83.53	147800	151900	145000	189600	102200	145900	147970.33	4.50	0	13033	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40176	35.27	2.72	12	0.58	4154.00	53926.00	151900	20230705	-3.55	92700	20230106	58.04	151900	-3.55	20230705	92700	58.04	20230106	151900	-3.55	20230705	92700	58.04	20230106	0.41	N	307950	500	137 억	1233632	N	N	30	N	N
147	20230705	150934	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146000	100	2	0.07	22833501800	154262	81.06	147800	151900	145000	189600	102200	145900	148017.67	4.50	0	11895	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40039	35.15	2.71	12	0.56	4154.00	53926.00	151900	20230705	-3.88	92700	20230106	57.50	151900	-3.88	20230705	92700	57.50	20230106	151900	-3.88	20230705	92700	57.50	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
148	20230705	140924	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146000	100	2	0.07	21313169300	143857	75.59	147800	151900	145000	189600	102200	145900	148155.25	4.50	0	9806	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40039	35.15	2.71	12	0.52	4154.00	53926.00	151900	20230705	-3.88	92700	20230106	57.50	151900	-3.88	20230705	92700	57.50	20230106	151900	-3.88	20230705	92700	57.50	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
149	20230705	130927	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146800	900	2	0.62	19785810600	133426	70.11	147800	151900	145000	189600	102200	145900	148290.52	4.50	0	8210	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40258	35.34	2.72	12	0.49	4154.00	53926.00	151900	20230705	-3.36	92700	20230106	58.36	151900	-3.36	20230705	92700	58.36	20230106	151900	-3.36	20230705	92700	58.36	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
150	20230705	120925	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	147500	1600	2	1.10	18621923800	125535	65.96	147800	151900	145000	189600	102200	145900	148340.49	4.50	0	9138	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40450	35.51	2.74	12	0.46	4154.00	53926.00	151900	20230705	-2.90	92700	20230106	59.12	151900	-2.90	20230705	92700	59.12	20230106	151900	-2.90	20230705	92700	59.12	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
151	20230705	110935	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	147100	1200	2	0.82	16543955000	111377	58.52	147800	151900	145000	189600	102200	145900	148540.14	4.50	0	5192	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40341	35.41	2.73	12	0.41	4154.00	53926.00	151900	20230705	-3.16	92700	20230106	58.68	151900	-3.16	20230705	92700	58.68	20230106	151900	-3.16	20230705	92700	58.68	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
152	20230705	100927	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	148400	2500	2	1.71	12713858800	85242	44.79	147800	151900	146300	189600	102200	145900	149150.17	4.50	0	5750	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40697	35.72	2.75	12	0.31	4154.00	53926.00	151900	20230705	-2.30	92700	20230106	60.09	151900	-2.30	20230705	92700	60.09	20230106	151900	-2.30	20230705	92700	60.09	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
153	20230705	090926	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	147500	1600	2	1.10	1155397800	7839	4.12	147800	148300	146300	189600	102200	145900	147390.97	4.50	0	-2017	152700	149300	146100	142700	139500	151000	144400	137	43700	500	113800	100	1	27423982	40450	35.51	2.74	12	0.03	4154.00	53926.00	149500	20230704	-1.34	92700	20230106	59.12	149500	-1.34	20230704	92700	59.12	20230106	149500	-1.34	20230704	92700	59.12	20230106	0.41	N	307950	500	137 억	1233632	N	N	165	N	N
154	20230704	160922	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145900	4200	2	2.96	27812623400	189803	105.69	142900	149500	142900	184200	99200	141700	146534.98	4.44	0	6184	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	40012	35.12	2.71	12	0.69	4154.00	53926.00	149500	20230704	-2.41	92700	20230106	57.39	149500	-2.41	20230704	92700	57.39	20230106	149500	-2.41	20230704	92700	57.39	20230106	0.40	N	307950	500	137 억	1217130	N	N	165	N	N
155	20230704	150912	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146000	4300	2	3.03	27166212900	185377	103.22	142900	149500	142900	184200	99200	141700	146545.76	4.44	0	6781	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	40039	35.15	2.71	12	0.68	4154.00	53926.00	149500	20230704	-2.34	92700	20230106	57.50	149500	-2.34	20230704	92700	57.50	20230106	149500	-2.34	20230704	92700	57.50	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
156	20230704	140917	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145800	4100	2	2.89	25017917000	170613	95.00	142900	149500	142900	184200	99200	141700	146635.47	4.44	0	5840	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	39984	35.10	2.70	12	0.62	4154.00	53926.00	149500	20230704	-2.47	92700	20230106	57.28	149500	-2.47	20230704	92700	57.28	20230106	149500	-2.47	20230704	92700	57.28	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
157	20230704	130905	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146300	4600	2	3.25	23400754500	159546	88.84	142900	149500	142900	184200	99200	141700	146670.89	4.44	0	8407	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	40121	35.22	2.71	12	0.58	4154.00	53926.00	149500	20230704	-2.14	92700	20230106	57.82	149500	-2.14	20230704	92700	57.82	20230106	149500	-2.14	20230704	92700	57.82	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
158	20230704	120916	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	147300	5600	2	3.95	22315164900	152132	84.71	142900	149500	142900	184200	99200	141700	146682.91	4.44	0	9536	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	40396	35.46	2.73	12	0.55	4154.00	53926.00	149500	20230704	-1.47	92700	20230106	58.90	149500	-1.47	20230704	92700	58.90	20230106	149500	-1.47	20230704	92700	58.90	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
159	20230704	110909	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	146200	4500	2	3.18	20670387400	140864	78.44	142900	149500	142900	184200	99200	141700	146740.03	4.44	0	10227	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	40094	35.19	2.71	12	0.51	4154.00	53926.00	149500	20230704	-2.21	92700	20230106	57.71	149500	-2.21	20230704	92700	57.71	20230106	149500	-2.21	20230704	92700	57.71	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
160	20230704	100904	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	145500	3800	2	2.68	15352001000	104792	58.35	142900	149500	142900	184200	99200	141700	146499.74	4.44	0	8175	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	39902	35.03	2.70	12	0.38	4154.00	53926.00	149500	20230704	-2.68	92700	20230106	56.96	149500	-2.68	20230704	92700	56.96	20230106	149500	-2.68	20230704	92700	56.96	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
161	20230704	090904	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	144800	3100	2	2.19	1969329500	13656	7.60	142900	145000	142900	184200	99200	141700	144209.83	4.44	0	833	149900	145800	142900	138800	135900	147850	140850	137	42500	500	110520	100	1	27423982	39710	34.86	2.69	12	0.05	4154.00	53926.00	147500	20230630	-1.83	92700	20230106	56.20	147500	-1.83	20230630	92700	56.20	20230106	147500	-1.83	20230630	92700	56.20	20230106	0.40	N	307950	500	137 억	1217130	N	N	330	N	N
162	20230703	160856	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141700	1500	2	1.07	25608788900	178884	66.16	140500	147000	140000	182200	98200	140200	143160.48	4.20	0	49461	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	38860	34.11	2.63	12	0.65	4154.00	53926.00	147500	20230630	-3.93	92700	20230106	52.86	147500	-3.93	20230630	92700	52.86	20230106	147500	-3.93	20230630	92700	52.86	20230106	0.43	N	307950	500	137 억	1150706	N	N	330	N	N
163	20230703	150905	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141000	800	2	0.57	24178889600	168776	62.42	140500	147000	140000	182200	98200	140200	143261.16	4.20	0	45414	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	38668	33.94	2.61	12	0.62	4154.00	53926.00	147500	20230630	-4.41	92700	20230106	52.10	147500	-4.41	20230630	92700	52.10	20230106	147500	-4.41	20230630	92700	52.10	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
164	20230703	140903	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	141900	1700	2	1.21	20497663900	142636	52.75	140500	147000	140500	182200	98200	140200	143707.36	4.20	0	31470	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	38915	34.16	2.63	12	0.52	4154.00	53926.00	147500	20230630	-3.80	92700	20230106	53.07	147500	-3.80	20230630	92700	53.07	20230106	147500	-3.80	20230630	92700	53.07	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
165	20230703	130858	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	142000	1800	2	1.28	18423989700	127985	47.33	140500	147000	140500	182200	98200	140200	143955.79	4.20	0	24860	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	38942	34.18	2.63	12	0.47	4154.00	53926.00	147500	20230630	-3.73	92700	20230106	53.18	147500	-3.73	20230630	92700	53.18	20230106	147500	-3.73	20230630	92700	53.18	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
166	20230703	120905	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	142700	2500	2	1.78	16569539400	114945	42.51	140500	147000	140500	182200	98200	140200	144153.65	4.20	0	17583	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	39134	34.35	2.65	12	0.42	4154.00	53926.00	147500	20230630	-3.25	92700	20230106	53.94	147500	-3.25	20230630	92700	53.94	20230106	147500	-3.25	20230630	92700	53.94	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
167	20230703	110858	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	142600	2400	2	1.71	14877224600	103085	38.13	140500	147000	140500	182200	98200	140200	144322.01	4.20	0	15767	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	39107	34.33	2.64	12	0.38	4154.00	53926.00	147500	20230630	-3.32	92700	20230106	53.83	147500	-3.32	20230630	92700	53.83	20230106	147500	-3.32	20230630	92700	53.83	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
168	20230703	100846	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143600	3400	2	2.43	12337625600	85325	31.56	140500	147000	140500	182200	98200	140200	144598.30	4.20	0	14597	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	39381	34.57	2.66	12	0.31	4154.00	53926.00	147500	20230630	-2.64	92700	20230106	54.91	147500	-2.64	20230630	92700	54.91	20230106	147500	-2.64	20230630	92700	54.91	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N
169	20230703	090855	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	143800	3600	2	2.57	2436600000	17093	6.32	140500	144000	140500	182200	98200	140200	142556.61	4.20	0	2840	150733	145466	142233	136966	133733	148100	139600	137	42000	500	109350	100	1	27423982	39436	34.62	2.67	12	0.06	4154.00	53926.00	147500	20230630	-2.51	92700	20230106	55.12	147500	-2.51	20230630	92700	55.12	20230106	147500	-2.51	20230630	92700	55.12	20230106	0.43	N	307950	500	137 억	1150706	N	N	151	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History