KissMeData/035510/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	190	2	1.43	461425710	34535	101.45	13440	13500	13220	17260	9300	13280	13360.09	3.40	0	7617	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2317	2.76	0.57	12	0.20	4877.00	23520.00	17830	20230306	-24.45	11850	20221013	13.67	17830	-24.45	20230306	12590	6.99	20230707	17830	-24.45	20230306	11850	13.67	20221013	1.08	N	035510	500	86 억	583950	N	N	3	N	N
3	20230731	150425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	160	2	1.20	437210590	32735	96.16	13440	13500	13220	17260	9300	13280	13356.06	3.40	0	8037	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2312	2.76	0.57	12	0.19	4877.00	23520.00	17830	20230306	-24.62	11850	20221013	13.42	17830	-24.62	20230306	12590	6.75	20230707	17830	-24.62	20230306	11850	13.42	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
4	20230731	140424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	110	2	0.83	320703910	24028	70.58	13440	13500	13220	17260	9300	13280	13347.09	3.40	0	4390	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2303	2.75	0.57	12	0.14	4877.00	23520.00	17830	20230306	-24.90	11850	20221013	13.00	17830	-24.90	20230306	12590	6.35	20230707	17830	-24.90	20230306	11850	13.00	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
5	20230731	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	90	2	0.68	289826420	21719	63.80	13440	13500	13220	17260	9300	13280	13344.37	3.40	0	2813	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2300	2.74	0.57	12	0.13	4877.00	23520.00	17830	20230306	-25.01	11850	20221013	12.83	17830	-25.01	20230306	12590	6.20	20230707	17830	-25.01	20230306	11850	12.83	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
6	20230731	120430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	80	2	0.60	239072850	17918	52.63	13440	13500	13220	17260	9300	13280	13342.61	3.40	0	2396	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2298	2.74	0.57	12	0.10	4877.00	23520.00	17830	20230306	-25.07	11850	20221013	12.74	17830	-25.07	20230306	12590	6.12	20230707	17830	-25.07	20230306	11850	12.74	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
7	20230731	110430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	100	2	0.75	151093970	11333	33.29	13440	13500	13220	17260	9300	13280	13332.21	3.40	0	132	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2301	2.74	0.57	12	0.07	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
8	20230731	100430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	70	2	0.53	100628260	7563	22.22	13440	13500	13220	17260	9300	13280	13305.34	3.40	0	-314	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2296	2.74	0.57	12	0.04	4877.00	23520.00	17830	20230306	-25.13	11850	20221013	12.66	17830	-25.13	20230306	12590	6.04	20230707	17830	-25.13	20230306	11850	12.66	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
9	20230731	090426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	100	2	0.75	792600	59	0.17	13440	13440	13380	17260	9300	13280	13433.90	3.40	0	-274	13946	13612	13116	12782	12286	13365	12535	86	3980	500	9560	10	1	17200000	2301	2.74	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.08	N	035510	500	86 억	583950	N	N	9	N	N
10	20230728	160426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-260	5	-1.92	452830930	34040	50.85	13440	13450	12620	17600	9480	13540	13303.02	3.43	0	-5227	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2284	2.72	0.56	12	0.20	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.11	N	035510	500	86 억	589830	N	N	9	N	N
11	20230728	150425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	-270	5	-1.99	424681770	31921	47.69	13440	13450	12620	17600	9480	13540	13304.15	3.43	0	-4351	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2282	2.72	0.56	12	0.19	4877.00	23520.00	17830	20230306	-25.57	11850	20221013	11.98	17830	-25.57	20230306	12590	5.40	20230707	17830	-25.57	20230306	11850	11.98	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
12	20230728	140424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-300	5	-2.22	365139360	27415	40.96	13440	13450	12620	17600	9480	13540	13318.96	3.43	0	-2215	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2277	2.71	0.56	12	0.16	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
13	20230728	130425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-220	5	-1.62	322328870	24190	36.14	13440	13450	12620	17600	9480	13540	13324.88	3.43	0	-417	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2291	2.73	0.57	12	0.14	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	12590	5.80	20230707	17830	-25.29	20230306	11850	12.41	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
14	20230728	120422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-170	5	-1.26	283331960	21262	31.76	13440	13450	12620	17600	9480	13540	13325.74	3.43	0	959	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2300	2.74	0.57	12	0.12	4877.00	23520.00	17830	20230306	-25.01	11850	20221013	12.83	17830	-25.01	20230306	12590	6.20	20230707	17830	-25.01	20230306	11850	12.83	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
15	20230728	110426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-220	5	-1.62	253445840	19023	28.42	13440	13450	12620	17600	9480	13540	13323.13	3.43	0	784	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2291	2.73	0.57	12	0.11	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	12590	5.80	20230707	17830	-25.29	20230306	11850	12.41	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
16	20230728	100423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-220	5	-1.62	210153720	15784	23.58	13440	13450	12620	17600	9480	13540	13314.35	3.43	0	174	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2291	2.73	0.57	12	0.09	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	12590	5.80	20230707	17830	-25.29	20230306	11850	12.41	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
17	20230728	090426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	-240	5	-1.77	76830180	5794	8.66	13440	13440	12620	17600	9480	13540	13260.30	3.43	0	24	13946	13742	13376	13172	12806	13845	13275	86	4060	500	9740	10	1	17200000	2288	2.73	0.57	12	0.03	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.11	N	035510	500	86 억	589830	N	N	0	N	N
18	20230727	160423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	440	2	3.36	886607300	66764	51.13	13070	13580	13010	17030	9170	13100	13279.51	3.44	29979	-3364	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2329	2.78	0.58	12	0.39	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
19	20230727	150424	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	400	2	3.05	781711330	59016	45.20	13070	13580	13010	17030	9170	13100	13245.75	3.44	29979	-978	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2322	2.77	0.57	12	0.34	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	12590	7.23	20230707	17830	-24.28	20230306	11850	13.92	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
20	20230727	140420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	130	2	0.99	480271090	36542	27.98	13070	13240	13010	17030	9170	13100	13142.99	3.44	29979	-3542	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2276	2.71	0.56	12	0.21	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	12590	5.08	20230707	17830	-25.80	20230306	11850	11.65	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
21	20230727	130422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	120	2	0.92	413206840	31464	24.10	13070	13240	13010	17030	9170	13100	13132.69	3.44	29979	-2061	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2274	2.71	0.56	12	0.18	4877.00	23520.00	17830	20230306	-25.86	11850	20221013	11.56	17830	-25.86	20230306	12590	5.00	20230707	17830	-25.86	20230306	11850	11.56	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
22	20230727	120423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	110	2	0.84	348844390	26581	20.36	13070	13240	13010	17030	9170	13100	13123.83	3.44	29979	-210	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2272	2.71	0.56	12	0.15	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
23	20230727	110423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	50	2	0.38	283528980	21628	16.56	13070	13240	13010	17030	9170	13100	13109.35	3.44	29979	724	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2262	2.70	0.56	12	0.13	4877.00	23520.00	17830	20230306	-26.25	11850	20221013	10.97	17830	-26.25	20230306	12590	4.45	20230707	17830	-26.25	20230306	11850	10.97	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
24	20230727	100422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	-60	5	-0.46	237225310	18108	13.87	13070	13240	13010	17030	9170	13100	13100.58	3.44	29979	455	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2243	2.67	0.55	12	0.11	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
25	20230727	090422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	130	2	0.99	56965610	4329	3.32	13070	13230	13070	17030	9170	13100	13159.08	3.44	29979	3812	13460	13280	13070	12890	12680	13370	12980	86	3930	500	9430	10	1	17200000	2276	2.71	0.56	12	0.03	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	12590	5.08	20230707	17830	-25.80	20230306	11850	11.65	20221013	1.13	N	035510	500	86 억	592227	N	N	0	N	N
26	20230726	160421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-10	5	-0.08	1696724820	130380	174.36	13090	13250	12860	17040	9180	13110	13013.59	3.27	0	21988	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2253	2.69	0.56	12	0.76	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
27	20230726	150423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12990	-120	5	-0.92	1527794570	117334	156.92	13090	13250	12860	17040	9180	13110	13020.90	3.27	0	15522	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2234	2.66	0.55	12	0.68	4877.00	23520.00	17830	20230306	-27.15	11850	20221013	9.62	17830	-27.15	20230306	12590	3.18	20230707	17830	-27.15	20230306	11850	9.62	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
28	20230726	140423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	-70	5	-0.53	1187839610	91222	122.00	13090	13250	12860	17040	9180	13110	13021.42	3.27	0	7988	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2243	2.67	0.55	12	0.53	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
29	20230726	130419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	-60	5	-0.46	944954410	72590	97.08	13090	13250	12860	17040	9180	13110	13017.69	3.27	0	12514	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2245	2.68	0.55	12	0.42	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
30	20230726	120421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	90	2	0.69	787029890	60535	80.96	13090	13250	12860	17040	9180	13110	13001.24	3.27	0	11480	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2270	2.71	0.56	12	0.35	4877.00	23520.00	17830	20230306	-25.97	11850	20221013	11.39	17830	-25.97	20230306	12590	4.85	20230707	17830	-25.97	20230306	11850	11.39	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
31	20230726	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	100	2	0.76	697106160	53705	71.82	13090	13250	12860	17040	9180	13110	12980.28	3.27	0	12698	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2272	2.71	0.56	12	0.31	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
32	20230726	100423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-110	5	-0.84	304681100	23479	31.40	13090	13130	12880	17040	9180	13110	12976.75	3.27	0	3063	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2236	2.67	0.55	12	0.14	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
33	20230726	090417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-160	5	-1.22	52289470	4026	5.38	13090	13090	12880	17040	9180	13110	12987.95	3.27	0	-2316	13810	13460	13130	12780	12450	13295	12615	86	3930	500	9430	10	1	17200000	2227	2.66	0.55	12	0.02	4877.00	23520.00	17830	20230306	-27.37	11850	20221013	9.28	17830	-27.37	20230306	12590	2.86	20230707	17830	-27.37	20230306	11850	9.28	20221013	1.13	N	035510	500	86 억	562248	N	N	5	N	N
34	20230725	160418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-390	5	-2.89	987807250	74770	74.82	13470	13480	12800	17550	9450	13500	13211.29	3.19	0	4520	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2255	2.69	0.56	12	0.43	4877.00	23520.00	17830	20230306	-26.47	11850	20221013	10.63	17830	-26.47	20230306	12590	4.13	20230707	17830	-26.47	20230306	11850	10.63	20221013	1.12	N	035510	500	86 억	547940	N	N	5	N	N
35	20230725	150415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-340	5	-2.52	905759780	68520	68.56	13470	13480	12800	17550	9450	13500	13218.91	3.19	0	6865	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2264	2.70	0.56	12	0.40	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
36	20230725	140415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-330	5	-2.44	765984540	57907	57.94	13470	13480	12800	17550	9450	13500	13227.84	3.19	0	8316	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2265	2.70	0.56	12	0.34	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
37	20230725	130418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	-230	5	-1.70	594164590	44874	44.90	13470	13480	12800	17550	9450	13500	13240.73	3.19	0	7706	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2282	2.72	0.56	12	0.26	4877.00	23520.00	17830	20230306	-25.57	11850	20221013	11.98	17830	-25.57	20230306	12590	5.40	20230707	17830	-25.57	20230306	11850	11.98	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
38	20230725	120417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	-170	5	-1.26	426942880	32243	32.26	13470	13480	12800	17550	9450	13500	13241.41	3.19	0	4909	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2293	2.73	0.57	12	0.19	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	12590	5.88	20230707	17830	-25.24	20230306	11850	12.49	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
39	20230725	110418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-330	5	-2.44	307567080	23228	23.24	13470	13480	12800	17550	9450	13500	13241.22	3.19	0	3239	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2265	2.70	0.56	12	0.14	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
40	20230725	100416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-260	5	-1.93	161366900	12147	12.15	13470	13480	12800	17550	9450	13500	13284.51	3.19	0	3346	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2277	2.71	0.56	12	0.07	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
41	20230725	090416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13460	-40	5	-0.30	2624990	195	0.20	13470	13480	13450	17550	9450	13500	13461.49	3.19	0	-74	14053	13776	13563	13286	13073	13670	13180	86	4050	500	9720	10	1	17200000	2315	2.76	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.51	11850	20221013	13.59	17830	-24.51	20230306	12590	6.91	20230707	17830	-24.51	20230306	11850	13.59	20221013	1.12	N	035510	500	86 억	547940	N	N	0	N	N
42	20230724	160416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-450	5	-3.23	1340833380	99367	222.97	13820	13840	13350	18130	9770	13950	13493.75	3.13	0	5452	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2322	2.77	0.57	12	0.58	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	12590	7.23	20230707	17830	-24.28	20230306	11850	13.92	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
43	20230724	150414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-410	5	-2.94	1206097320	89390	200.58	13820	13840	13350	18130	9770	13950	13492.53	3.13	0	6617	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2329	2.78	0.58	12	0.52	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
44	20230724	140413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	-560	5	-4.01	1006830840	74576	167.34	13820	13840	13360	18130	9770	13950	13500.74	3.13	0	5317	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2303	2.75	0.57	12	0.43	4877.00	23520.00	17830	20230306	-24.90	11850	20221013	13.00	17830	-24.90	20230306	12590	6.35	20230707	17830	-24.90	20230306	11850	13.00	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
45	20230724	130414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	-540	5	-3.87	814983180	60239	135.17	13820	13840	13360	18130	9770	13950	13529.16	3.13	0	1883	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2307	2.75	0.57	12	0.35	4877.00	23520.00	17830	20230306	-24.79	11850	20221013	13.16	17830	-24.79	20230306	12590	6.51	20230707	17830	-24.79	20230306	11850	13.16	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
46	20230724	120414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	-560	5	-4.01	671192840	49498	111.07	13820	13840	13360	18130	9770	13950	13560.00	3.13	0	54	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2303	2.75	0.57	12	0.29	4877.00	23520.00	17830	20230306	-24.90	11850	20221013	13.00	17830	-24.90	20230306	12590	6.35	20230707	17830	-24.90	20230306	11850	13.00	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
47	20230724	110418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-450	5	-3.23	467025680	34289	76.94	13820	13840	13470	18130	9770	13950	13620.28	3.13	0	-425	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2322	2.77	0.57	12	0.20	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	12590	7.23	20230707	17830	-24.28	20230306	11850	13.92	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
48	20230724	100412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-410	5	-2.94	336622380	24637	55.28	13820	13840	13540	18130	9770	13950	13663.29	3.13	0	-252	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2329	2.78	0.58	12	0.14	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
49	20230724	090415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13730	-220	5	-1.58	30240430	2191	4.92	13820	13840	13730	18130	9770	13950	13802.11	3.13	0	-791	14450	14200	14000	13750	13550	14325	13875	86	4180	500	10040	10	1	17200000	2362	2.82	0.58	12	0.01	4877.00	23520.00	17830	20230306	-22.99	11850	20221013	15.86	17830	-22.99	20230306	12590	9.05	20230707	17830	-22.99	20230306	11850	15.86	20221013	1.14	N	035510	500	86 억	538176	N	N	0	N	N
50	20230721	160410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13950	-20	5	-0.14	620093650	44514	43.34	13900	14250	13800	18160	9780	13970	13930.30	3.11	0	3125	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2399	2.86	0.59	12	0.26	4877.00	23520.00	17830	20230306	-21.76	11850	20221013	17.72	17830	-21.76	20230306	12590	10.80	20230707	17830	-21.76	20230306	11850	17.72	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
51	20230721	150415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13940	-30	5	-0.21	531355800	38136	37.13	13900	14250	13800	18160	9780	13970	13933.18	3.11	0	2656	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2398	2.86	0.59	12	0.22	4877.00	23520.00	17830	20230306	-21.82	11850	20221013	17.64	17830	-21.82	20230306	12590	10.72	20230707	17830	-21.82	20230306	11850	17.64	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
52	20230721	140412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13940	-30	5	-0.21	465745720	33423	32.54	13900	14250	13800	18160	9780	13970	13934.89	3.11	0	2265	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2398	2.86	0.59	12	0.19	4877.00	23520.00	17830	20230306	-21.82	11850	20221013	17.64	17830	-21.82	20230306	12590	10.72	20230707	17830	-21.82	20230306	11850	17.64	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
53	20230721	130412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13950	-20	5	-0.14	420170570	30154	29.36	13900	14250	13800	18160	9780	13970	13934.16	3.11	0	1817	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2399	2.86	0.59	12	0.18	4877.00	23520.00	17830	20230306	-21.76	11850	20221013	17.72	17830	-21.76	20230306	12590	10.80	20230707	17830	-21.76	20230306	11850	17.72	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
54	20230721	120416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13950	-20	5	-0.14	361828040	25966	25.28	13900	14250	13800	18160	9780	13970	13934.69	3.11	0	1512	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2399	2.86	0.59	12	0.15	4877.00	23520.00	17830	20230306	-21.76	11850	20221013	17.72	17830	-21.76	20230306	12590	10.80	20230707	17830	-21.76	20230306	11850	17.72	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
55	20230721	110414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13960	-10	5	-0.07	287768950	20663	20.12	13900	14250	13800	18160	9780	13970	13926.77	3.11	0	799	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2401	2.86	0.59	12	0.12	4877.00	23520.00	17830	20230306	-21.70	11850	20221013	17.81	17830	-21.70	20230306	12590	10.88	20230707	17830	-21.70	20230306	11850	17.81	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
56	20230721	100414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13970	0	3	0.00	230468120	16553	16.12	13900	14250	13800	18160	9780	13970	13923.04	3.11	0	197	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2403	2.86	0.59	12	0.10	4877.00	23520.00	17830	20230306	-21.65	11850	20221013	17.89	17830	-21.65	20230306	12590	10.96	20230707	17830	-21.65	20230306	11850	17.89	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
57	20230721	090414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13820	-150	5	-1.07	20638690	1487	1.45	13900	13910	13800	18160	9780	13970	13879.41	3.11	0	-633	14450	14210	13830	13590	13210	14330	13710	86	4190	500	10050	10	1	17200000	2377	2.83	0.59	12	0.01	4877.00	23520.00	17830	20230306	-22.49	11850	20221013	16.62	17830	-22.49	20230306	12590	9.77	20230707	17830	-22.49	20230306	11850	16.62	20221013	1.17	N	035510	500	86 억	535040	N	N	10	N	N
58	20230720	160412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13970	500	2	3.71	1417188670	102315	219.20	13460	14070	13450	17510	9430	13470	13850.94	2.97	0	16653	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2403	2.86	0.59	12	0.59	4877.00	23520.00	17830	20230306	-21.65	11850	20221013	17.89	17830	-21.65	20230306	12590	10.96	20230707	17830	-21.65	20230306	11850	17.89	20221013	1.15	N	035510	500	86 억	510887	N	N	10	N	N
59	20230720	150411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14020	550	2	4.08	1350734430	97565	209.03	13460	14070	13450	17510	9430	13470	13844.46	2.97	0	16968	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2411	2.87	0.60	12	0.57	4877.00	23520.00	17830	20230306	-21.37	11850	20221013	18.31	17830	-21.37	20230306	12590	11.36	20230707	17830	-21.37	20230306	11850	18.31	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
60	20230720	140410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14020	550	2	4.08	1242373680	89837	192.47	13460	14070	13450	17510	9430	13470	13829.20	2.97	0	18925	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2411	2.87	0.60	12	0.52	4877.00	23520.00	17830	20230306	-21.37	11850	20221013	18.31	17830	-21.37	20230306	12590	11.36	20230707	17830	-21.37	20230306	11850	18.31	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
61	20230720	130409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	14020	550	2	4.08	1143842050	82805	177.40	13460	14070	13450	17510	9430	13470	13813.68	2.97	0	18109	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2411	2.87	0.60	12	0.48	4877.00	23520.00	17830	20230306	-21.37	11850	20221013	18.31	17830	-21.37	20230306	12590	11.36	20230707	17830	-21.37	20230306	11850	18.31	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
62	20230720	120414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13950	480	2	3.56	1084155640	78543	168.27	13460	14070	13450	17510	9430	13470	13803.34	2.97	0	17469	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2399	2.86	0.59	12	0.46	4877.00	23520.00	17830	20230306	-21.76	11850	20221013	17.72	17830	-21.76	20230306	12590	10.80	20230707	17830	-21.76	20230306	11850	17.72	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
63	20230720	110412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13970	500	2	3.71	743530560	54220	116.16	13460	13980	13450	17510	9430	13470	13713.22	2.97	0	10391	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2403	2.86	0.59	12	0.32	4877.00	23520.00	17830	20230306	-21.65	11850	20221013	17.89	17830	-21.65	20230306	12590	10.96	20230707	17830	-21.65	20230306	11850	17.89	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
64	20230720	100409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13730	260	2	1.93	499326570	36639	78.50	13460	13820	13450	17510	9430	13470	13628.28	2.97	0	4867	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2362	2.82	0.58	12	0.21	4877.00	23520.00	17830	20230306	-22.99	11850	20221013	15.86	17830	-22.99	20230306	12590	9.05	20230707	17830	-22.99	20230306	11850	15.86	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
65	20230720	090408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	60	2	0.45	64986760	4827	10.34	13460	13550	13450	17510	9430	13470	13463.18	2.97	0	358	13990	13730	13430	13170	12870	13860	13300	86	4040	500	9690	10	1	17200000	2327	2.77	0.58	12	0.03	4877.00	23520.00	17830	20230306	-24.12	11850	20221013	14.18	17830	-24.12	20230306	12590	7.47	20230707	17830	-24.12	20230306	11850	14.18	20221013	1.15	N	035510	500	86 억	510887	N	N	9	N	N
66	20230719	160417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	320	2	2.43	629553160	46598	89.32	13150	13690	13130	17090	9210	13150	13510.31	2.90	0	8291	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2317	2.76	0.57	12	0.27	4877.00	23520.00	17830	20230306	-24.45	11850	20221013	13.67	17830	-24.45	20230306	12590	6.99	20230707	17830	-24.45	20230306	11850	13.67	20221013	1.18	N	035510	500	86 억	499038	N	N	9	N	N
67	20230719	150415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	330	2	2.51	601610570	44522	85.35	13150	13690	13130	17090	9210	13150	13512.66	2.90	0	8259	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2319	2.76	0.57	12	0.26	4877.00	23520.00	17830	20230306	-24.40	11850	20221013	13.76	17830	-24.40	20230306	12590	7.07	20230707	17830	-24.40	20230306	11850	13.76	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
68	20230719	140416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13490	340	2	2.59	558216620	41297	79.16	13150	13690	13130	17090	9210	13150	13517.12	2.90	0	7035	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2320	2.77	0.57	12	0.24	4877.00	23520.00	17830	20230306	-24.34	11850	20221013	13.84	17830	-24.34	20230306	12590	7.15	20230707	17830	-24.34	20230306	11850	13.84	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
69	20230719	130412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	370	2	2.81	527093090	38988	74.74	13150	13690	13130	17090	9210	13150	13519.37	2.90	0	6858	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2325	2.77	0.57	12	0.23	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	12590	7.39	20230707	17830	-24.17	20230306	11850	14.09	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
70	20230719	120415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	420	2	3.19	490726120	36298	69.58	13150	13690	13130	17090	9210	13150	13519.37	2.90	0	6052	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2334	2.78	0.58	12	0.21	4877.00	23520.00	17830	20230306	-23.89	11850	20221013	14.51	17830	-23.89	20230306	12590	7.78	20230707	17830	-23.89	20230306	11850	14.51	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
71	20230719	110416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	500	2	3.80	437891560	32411	62.13	13150	13690	13130	17090	9210	13150	13510.58	2.90	0	7069	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2348	2.80	0.58	12	0.19	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
72	20230719	100414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	260	2	1.98	273780130	20344	39.00	13150	13680	13130	17090	9210	13150	13457.54	2.90	0	3615	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2307	2.75	0.57	12	0.12	4877.00	23520.00	17830	20230306	-24.79	11850	20221013	13.16	17830	-24.79	20230306	12590	6.51	20230707	17830	-24.79	20230306	11850	13.16	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
73	20230719	090414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-20	5	-0.15	9012460	686	1.32	13150	13150	13130	17090	9210	13150	13137.70	2.90	0	-164	13876	13512	13316	12952	12756	13415	12855	86	3940	500	9460	10	1	17200000	2258	2.69	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.36	11850	20221013	10.80	17830	-26.36	20230306	12590	4.29	20230707	17830	-26.36	20230306	11850	10.80	20221013	1.18	N	035510	500	86 억	499038	N	N	39	N	N
74	20230718	160412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-340	5	-2.52	680779270	51272	124.28	13560	13680	13120	17530	9450	13490	13277.80	2.93	0	-3351	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2262	2.70	0.56	12	0.30	4877.00	23520.00	17830	20230306	-26.25	11850	20221013	10.97	17830	-26.25	20230306	12590	4.45	20230707	17830	-26.25	20230306	11850	10.97	20221013	1.17	N	035510	500	86 억	503727	N	N	39	N	N
75	20230718	150413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-320	5	-2.37	616789230	46407	112.49	13560	13680	13120	17530	9450	13490	13290.87	2.93	0	-3704	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2265	2.70	0.56	12	0.27	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
76	20230718	140410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-340	5	-2.52	572358490	43031	104.31	13560	13680	13120	17530	9450	13490	13301.07	2.93	0	-4230	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2262	2.70	0.56	12	0.25	4877.00	23520.00	17830	20230306	-26.25	11850	20221013	10.97	17830	-26.25	20230306	12590	4.45	20230707	17830	-26.25	20230306	11850	10.97	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
77	20230718	130411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-340	5	-2.52	474732850	35616	86.33	13560	13680	13120	17530	9450	13490	13329.20	2.93	0	-6259	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2262	2.70	0.56	12	0.21	4877.00	23520.00	17830	20230306	-26.25	11850	20221013	10.97	17830	-26.25	20230306	12590	4.45	20230707	17830	-26.25	20230306	11850	10.97	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
78	20230718	120413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-320	5	-2.37	396133310	29646	71.86	13560	13680	13160	17530	9450	13490	13362.12	2.93	0	-6678	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2265	2.70	0.56	12	0.17	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
79	20230718	110414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	-230	5	-1.70	299641600	22338	54.15	13560	13680	13230	17530	9450	13490	13413.99	2.93	0	-5528	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2281	2.72	0.56	12	0.13	4877.00	23520.00	17830	20230306	-25.63	11850	20221013	11.90	17830	-25.63	20230306	12590	5.32	20230707	17830	-25.63	20230306	11850	11.90	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
80	20230718	100410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-90	5	-0.67	175020100	12967	31.43	13560	13680	13320	17530	9450	13490	13497.35	2.93	0	-1852	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2305	2.75	0.57	12	0.08	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	12590	6.43	20230707	17830	-24.85	20230306	11850	13.08	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
81	20230718	090411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13580	90	2	0.67	28423350	2086	5.06	13560	13680	13540	17530	9450	13490	13625.77	2.93	0	-114	13736	13612	13386	13262	13036	13675	13325	86	4040	500	9710	10	1	17200000	2336	2.78	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.84	11850	20221013	14.60	17830	-23.84	20230306	12590	7.86	20230707	17830	-23.84	20230306	11850	14.60	20221013	1.17	N	035510	500	86 억	503727	N	N	91	N	N
82	20230717	160411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13490	190	2	1.43	550217350	41131	116.43	13300	13510	13160	17290	9310	13300	13377.09	2.88	0	1116	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2320	2.77	0.57	12	0.24	4877.00	23520.00	17830	20230306	-24.34	11850	20221013	13.84	17830	-24.34	20230306	12590	7.15	20230707	17830	-24.34	20230306	11850	13.84	20221013	1.18	N	035510	500	86 억	495935	N	N	91	N	N
83	20230717	150409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	140	2	1.05	497225460	37200	105.30	13300	13510	13160	17290	9310	13300	13366.28	2.88	0	1791	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2312	2.76	0.57	12	0.22	4877.00	23520.00	17830	20230306	-24.62	11850	20221013	13.42	17830	-24.62	20230306	12590	6.75	20230707	17830	-24.62	20230306	11850	13.42	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
84	20230717	140411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	150	2	1.13	450157950	33700	95.40	13300	13510	13160	17290	9310	13300	13357.80	2.88	0	3210	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2313	2.76	0.57	12	0.20	4877.00	23520.00	17830	20230306	-24.57	11850	20221013	13.50	17830	-24.57	20230306	12590	6.83	20230707	17830	-24.57	20230306	11850	13.50	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
85	20230717	130408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	140	2	1.05	406502760	30454	86.21	13300	13510	13160	17290	9310	13300	13348.09	2.88	0	3645	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2312	2.76	0.57	12	0.18	4877.00	23520.00	17830	20230306	-24.62	11850	20221013	13.42	17830	-24.62	20230306	12590	6.75	20230707	17830	-24.62	20230306	11850	13.42	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
86	20230717	120412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	80	2	0.60	298231260	22384	63.36	13300	13450	13160	17290	9310	13300	13323.41	2.88	0	3876	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2301	2.74	0.57	12	0.13	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
87	20230717	110408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	40	2	0.30	202144020	15187	42.99	13300	13450	13160	17290	9310	13300	13310.33	2.88	0	2641	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2294	2.74	0.57	12	0.09	4877.00	23520.00	17830	20230306	-25.18	11850	20221013	12.57	17830	-25.18	20230306	12590	5.96	20230707	17830	-25.18	20230306	11850	12.57	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
88	20230717	100409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	30	2	0.23	131968440	9916	28.07	13300	13450	13160	17290	9310	13300	13308.64	2.88	0	2469	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2293	2.73	0.57	12	0.06	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	12590	5.88	20230707	17830	-25.24	20230306	11850	12.49	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
89	20230717	090408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-50	5	-0.38	2017550	152	0.43	13300	13300	13210	17290	9310	13300	13273.36	2.88	0	-34	13680	13490	13260	13070	12840	13375	12955	86	3990	500	9570	10	1	17200000	2279	2.72	0.56	12	0.00	4877.00	23520.00	17830	20230306	-25.69	11850	20221013	11.81	17830	-25.69	20230306	12590	5.24	20230707	17830	-25.69	20230306	11850	11.81	20221013	1.18	N	035510	500	86 억	495935	N	N	65	N	N
90	20230714	160408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	50	2	0.38	466282170	35285	166.14	13430	13450	13030	17220	9280	13250	13214.74	2.87	0	1421	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2288	2.73	0.57	12	0.21	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.15	N	035510	500	86 억	493171	N	N	65	N	N
91	20230714	150409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	10	2	0.08	450099020	34063	160.39	13430	13450	13030	17220	9280	13250	13213.72	2.87	0	1068	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2281	2.72	0.56	12	0.20	4877.00	23520.00	17830	20230306	-25.63	11850	20221013	11.90	17830	-25.63	20230306	12590	5.32	20230707	17830	-25.63	20230306	11850	11.90	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
92	20230714	140411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-40	5	-0.30	412669680	31240	147.09	13430	13450	13030	17220	9280	13250	13209.66	2.87	0	-672	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2272	2.71	0.56	12	0.18	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
93	20230714	130406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	50	2	0.38	357343340	27069	127.46	13430	13450	13030	17220	9280	13250	13201.20	2.87	0	-1799	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2288	2.73	0.57	12	0.16	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
94	20230714	120407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-80	5	-0.60	282165980	21386	100.70	13430	13450	13030	17220	9280	13250	13193.96	2.87	0	-4563	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2265	2.70	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.14	11850	20221013	11.14	17830	-26.14	20230306	12590	4.61	20230707	17830	-26.14	20230306	11850	11.14	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
95	20230714	110408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-50	5	-0.38	217378740	16470	77.55	13430	13450	13030	17220	9280	13250	13198.47	2.87	0	-4318	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2270	2.71	0.56	12	0.10	4877.00	23520.00	17830	20230306	-25.97	11850	20221013	11.39	17830	-25.97	20230306	12590	4.85	20230707	17830	-25.97	20230306	11850	11.39	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
96	20230714	100411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-60	5	-0.45	121340810	9145	43.06	13430	13450	13190	17220	9280	13250	13268.54	2.87	0	-4004	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2269	2.70	0.56	12	0.05	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
97	20230714	090409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	60	2	0.45	11181320	833	3.92	13430	13450	13310	17220	9280	13250	13422.95	2.87	0	-155	13496	13372	13276	13152	13056	13435	13215	86	3970	500	9540	10	1	17200000	2289	2.73	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	12590	5.72	20230707	17830	-25.35	20230306	11850	12.32	20221013	1.15	N	035510	500	86 억	493171	N	N	319	N	N
98	20230713	160408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	60	2	0.45	281114890	21111	104.64	13190	13400	13180	17140	9240	13190	13316.07	2.85	0	-3081	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2279	2.72	0.56	12	0.12	4877.00	23520.00	17830	20230306	-25.69	11850	20221013	11.81	17830	-25.69	20230306	12590	5.24	20230707	17830	-25.69	20230306	11850	11.81	20221013	1.18	N	035510	500	86 억	490651	N	N	319	N	N
99	20230713	150404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	90	2	0.68	268487760	20160	99.93	13190	13400	13180	17140	9240	13190	13317.85	2.85	0	-3091	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2284	2.72	0.56	12	0.12	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
100	20230713	140403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	140	2	1.06	219153980	16450	81.54	13190	13400	13180	17140	9240	13190	13322.43	2.85	0	-2681	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2293	2.73	0.57	12	0.10	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	12590	5.88	20230707	17830	-25.24	20230306	11850	12.49	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
101	20230713	130406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	190	2	1.44	197415990	14821	73.47	13190	13400	13180	17140	9240	13190	13320.02	2.85	0	-2489	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2301	2.74	0.57	12	0.09	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
102	20230713	120402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	190	2	1.44	141798110	10653	52.81	13190	13400	13180	17140	9240	13190	13310.63	2.85	0	-198	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2301	2.74	0.57	12	0.06	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
103	20230713	110406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	210	2	1.59	101571670	7647	37.91	13190	13400	13180	17140	9240	13190	13282.55	2.85	0	306	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2305	2.75	0.57	12	0.04	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	12590	6.43	20230707	17830	-24.85	20230306	11850	13.08	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
104	20230713	100405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	80	2	0.61	44418320	3361	16.66	13190	13290	13180	17140	9240	13190	13215.80	2.85	0	185	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2282	2.72	0.56	12	0.02	4877.00	23520.00	17830	20230306	-25.57	11850	20221013	11.98	17830	-25.57	20230306	12590	5.40	20230707	17830	-25.57	20230306	11850	11.98	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
105	20230713	090332	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-10	5	-0.08	7344300	557	2.76	13190	13290	13180	17140	9240	13190	13185.46	2.85	0	17	13510	13350	13260	13100	13010	13305	13055	86	3950	500	9490	10	1	17200000	2267	2.70	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	12590	4.69	20230707	17830	-26.08	20230306	11850	11.22	20221013	1.18	N	035510	500	86 억	490651	N	N	21	N	N
106	20230712	160402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-220	5	-1.64	267566620	20165	35.30	13410	13420	13170	17430	9390	13410	13268.86	2.88	0	-4979	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2269	2.70	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
107	20230712	150401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-220	5	-1.64	245024810	18455	32.31	13410	13420	13180	17430	9390	13410	13276.88	2.88	0	-4835	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2269	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
108	20230712	140359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	-140	5	-1.04	191738750	14427	25.25	13410	13420	13220	17430	9390	13410	13290.27	2.88	0	-3315	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2282	2.72	0.56	12	0.08	4877.00	23520.00	17830	20230306	-25.57	11850	20221013	11.98	17830	-25.57	20230306	12590	5.40	20230707	17830	-25.57	20230306	11850	11.98	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
109	20230712	130401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-130	5	-0.97	176329570	13266	23.22	13410	13420	13220	17430	9390	13410	13291.84	2.88	0	-3139	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2284	2.72	0.56	12	0.08	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
110	20230712	120402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-130	5	-0.97	160455890	12072	21.13	13410	13420	13220	17430	9390	13410	13291.57	2.88	0	-2975	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2284	2.72	0.56	12	0.07	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
111	20230712	110401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-160	5	-1.19	136712630	10282	18.00	13410	13420	13220	17430	9390	13410	13296.31	2.88	0	-2806	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2279	2.72	0.56	12	0.06	4877.00	23520.00	17830	20230306	-25.69	11850	20221013	11.81	17830	-25.69	20230306	12590	5.24	20230707	17830	-25.69	20230306	11850	11.81	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
112	20230712	100403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-130	5	-0.97	85038690	6386	11.18	13410	13420	13250	17430	9390	13410	13316.42	2.88	0	-1181	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2284	2.72	0.56	12	0.04	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
113	20230712	090402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-40	5	-0.30	10270000	766	1.34	13410	13420	13370	17430	9390	13410	13407.31	2.88	0	-589	13790	13600	13230	13040	12670	13695	13135	86	4020	500	9650	10	1	17200000	2300	2.74	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.01	11850	20221013	12.83	17830	-25.01	20230306	12590	6.20	20230707	17830	-25.01	20230306	11850	12.83	20221013	1.17	N	035510	500	86 억	495828	N	N	21	N	N
114	20230711	160357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	470	2	3.63	748373970	56997	197.91	13110	13420	12860	16820	9060	12940	13130.06	2.88	0	-4620	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2307	2.75	0.57	12	0.33	4877.00	23520.00	17830	20230306	-24.79	11850	20221013	13.16	17830	-24.79	20230306	12590	6.51	20230707	17830	-24.79	20230306	11850	13.16	20221013	1.20	N	035510	500	86 억	495958	N	N	21	N	N
115	20230711	150356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	440	2	3.40	684621680	52224	181.33	13110	13420	12860	16820	9060	12940	13109.33	2.88	0	-3006	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2301	2.74	0.57	12	0.30	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
116	20230711	140355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	90	2	0.70	292069380	22596	78.46	13110	13110	12860	16820	9060	12940	12925.71	2.88	0	-1965	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2241	2.67	0.55	12	0.13	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
117	20230711	130349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	20	2	0.15	260693010	20184	70.08	13110	13110	12860	16820	9060	12940	12915.82	2.88	0	-1998	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2229	2.66	0.55	12	0.12	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
118	20230711	120359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12870	-70	5	-0.54	239200420	18526	64.33	13110	13110	12860	16820	9060	12940	12911.61	2.88	0	-2962	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2214	2.64	0.55	12	0.11	4877.00	23520.00	17830	20230306	-27.82	11850	20221013	8.61	17830	-27.82	20230306	12590	2.22	20230707	17830	-27.82	20230306	11850	8.61	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
119	20230711	110401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-60	5	-0.46	178580240	13815	47.97	13110	13110	12860	16820	9060	12940	12926.55	2.88	0	-2939	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2215	2.64	0.55	12	0.08	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12590	2.30	20230707	17830	-27.76	20230306	11850	8.69	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
120	20230711	100358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12890	-50	5	-0.39	125999510	9738	33.81	13110	13110	12860	16820	9060	12940	12938.95	2.88	0	-1708	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2217	2.64	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.71	11850	20221013	8.78	17830	-27.71	20230306	12590	2.38	20230707	17830	-27.71	20230306	11850	8.78	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
121	20230711	090357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12920	-20	5	-0.15	10571390	813	2.82	13110	13110	12920	16820	9060	12940	13002.94	2.88	0	-491	13333	13136	12963	12766	12593	13235	12865	86	3880	500	9310	10	1	17200000	2222	2.65	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12590	2.62	20230707	17830	-27.54	20230306	11850	9.03	20221013	1.20	N	035510	500	86 억	495958	N	N	0	N	N
122	20230710	160357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	50	2	0.39	371596270	28562	47.75	12800	13160	12790	16750	9030	12890	13010.19	2.89	0	-1289	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2226	2.65	0.55	12	0.17	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
123	20230710	150355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12920	30	2	0.23	353800730	27186	45.45	12800	13160	12790	16750	9030	12890	13014.08	2.89	0	-1426	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2222	2.65	0.55	12	0.16	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12590	2.62	20230707	17830	-27.54	20230306	11850	9.03	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
124	20230710	140353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	140	2	1.09	307084660	23585	39.43	12800	13160	12790	16750	9030	12890	13020.34	2.89	0	-369	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2241	2.67	0.55	12	0.14	4877.00	23520.00	17830	20230306	-26.92	11850	20221013	9.96	17830	-26.92	20230306	12590	3.49	20230707	17830	-26.92	20230306	11850	9.96	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
125	20230710	130351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	130	2	1.01	298598470	22933	38.34	12800	13160	12790	16750	9030	12890	13020.47	2.89	0	-385	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2239	2.67	0.55	12	0.13	4877.00	23520.00	17830	20230306	-26.98	11850	20221013	9.87	17830	-26.98	20230306	12590	3.42	20230707	17830	-26.98	20230306	11850	9.87	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
126	20230710	120357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	180	2	1.40	263948590	20272	33.89	12800	13160	12790	16750	9030	12890	13020.35	2.89	0	-1217	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2248	2.68	0.56	12	0.12	4877.00	23520.00	17830	20230306	-26.70	11850	20221013	10.30	17830	-26.70	20230306	12590	3.81	20230707	17830	-26.70	20230306	11850	10.30	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
127	20230710	110358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	150	2	1.16	239860250	18430	30.81	12800	13160	12790	16750	9030	12890	13014.66	2.89	0	-982	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2243	2.67	0.55	12	0.11	4877.00	23520.00	17830	20230306	-26.86	11850	20221013	10.04	17830	-26.86	20230306	12590	3.57	20230707	17830	-26.86	20230306	11850	10.04	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
128	20230710	100356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	160	2	1.24	185336330	14257	23.84	12800	13160	12790	16750	9030	12890	12999.67	2.89	0	-772	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2245	2.68	0.55	12	0.08	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
129	20230710	090354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-10	5	-0.08	11950930	930	1.55	12800	12890	12800	16750	9030	12890	12850.46	2.89	0	-526	13116	13002	12796	12682	12476	12900	12580	86	3860	500	9280	10	1	17200000	2215	2.64	0.55	12	0.01	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12590	2.30	20230707	17830	-27.76	20230306	11850	8.69	20221013	1.12	N	035510	500	86 억	496837	N	N	2	N	N
130	20230707	160350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12890	-40	5	-0.31	758359510	59813	40.54	12910	12910	12590	16800	9060	12930	12678.24	2.89	0	676	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2217	2.64	0.55	12	0.35	4877.00	23520.00	17830	20230306	-27.71	11850	20221013	8.78	17830	-27.71	20230306	12590	2.38	20230707	17830	-27.71	20230306	11850	8.78	20221013	1.07	N	035510	500	86 억	496694	N	N	2	N	N
131	20230707	150353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12790	-140	5	-1.08	739184280	58322	39.53	12910	12910	12590	16800	9060	12930	12674.19	2.89	0	-120	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2200	2.62	0.54	12	0.34	4877.00	23520.00	17830	20230306	-28.27	11850	20221013	7.93	17830	-28.27	20230306	12590	1.59	20230707	17830	-28.27	20230306	11850	7.93	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
132	20230707	140359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12770	-160	5	-1.24	672554030	53113	36.00	12910	12910	12590	16800	9060	12930	12662.70	2.89	0	-116	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2196	2.62	0.54	12	0.31	4877.00	23520.00	17830	20230306	-28.38	11850	20221013	7.76	17830	-28.38	20230306	12590	1.43	20230707	17830	-28.38	20230306	11850	7.76	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
133	20230707	130357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12660	-270	5	-2.09	625148100	49385	33.47	12910	12910	12590	16800	9060	12930	12658.66	2.89	0	-414	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2178	2.60	0.54	12	0.29	4877.00	23520.00	17830	20230306	-29.00	11850	20221013	6.84	17830	-29.00	20230306	12590	0.56	20230707	17830	-29.00	20230306	11850	6.84	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
134	20230707	120357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12630	-300	5	-2.32	582922770	46054	31.22	12910	12910	12590	16800	9060	12930	12657.38	2.89	0	-2373	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2172	2.59	0.54	12	0.27	4877.00	23520.00	17830	20230306	-29.16	11850	20221013	6.58	17830	-29.16	20230306	12590	0.32	20230707	17830	-29.16	20230306	11850	6.58	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
135	20230707	110356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12620	-310	5	-2.40	454606590	35895	24.33	12910	12910	12590	16800	9060	12930	12664.90	2.89	0	-2986	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2171	2.59	0.54	12	0.21	4877.00	23520.00	17830	20230306	-29.22	11850	20221013	6.50	17830	-29.22	20230306	12590	0.24	20230707	17830	-29.22	20230306	11850	6.50	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
136	20230707	100355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12660	-270	5	-2.09	280105750	22085	14.97	12910	12910	12590	16800	9060	12930	12683.08	2.89	0	-3657	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2178	2.60	0.54	12	0.13	4877.00	23520.00	17830	20230306	-29.00	11850	20221013	6.84	17830	-29.00	20230306	12590	0.56	20230707	17830	-29.00	20230306	11850	6.84	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
137	20230707	090353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-80	5	-0.62	19969440	1551	1.05	12910	12910	12800	16800	9060	12930	12875.20	2.89	0	-306	13610	13270	13040	12700	12470	13155	12585	86	3870	500	9300	10	1	17200000	2210	2.63	0.55	12	0.01	4877.00	23520.00	17830	20230306	-27.93	11850	20221013	8.44	17830	-27.93	20230306	12800	0.39	20230707	17830	-27.93	20230306	11850	8.44	20221013	1.07	N	035510	500	86 억	496694	N	N	7	N	N
138	20230706	160353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12930	-450	5	-3.36	1909661620	147247	486.45	13380	13380	12810	17390	9370	13380	12969.12	2.92	0	-6111	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2224	2.65	0.55	12	0.86	4877.00	23520.00	17830	20230306	-27.48	11850	20221013	9.11	17830	-27.48	20230306	12810	0.94	20230706	17830	-27.48	20230306	11850	9.11	20221013	1.05	N	035510	500	86 억	501476	N	N	7	N	N
139	20230706	150354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-530	5	-3.96	1729236070	133183	439.98	13380	13380	12810	17390	9370	13380	12983.91	2.92	0	-7972	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2210	2.63	0.55	12	0.77	4877.00	23520.00	17830	20230306	-27.93	11850	20221013	8.44	17830	-27.93	20230306	12810	0.31	20230706	17830	-27.93	20230306	11850	8.44	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
140	20230706	140353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-500	5	-3.74	1502773410	115579	381.83	13380	13380	12810	17390	9370	13380	13002.13	2.92	0	-10344	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2215	2.64	0.55	12	0.67	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12810	0.55	20230706	17830	-27.76	20230306	11850	8.69	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
141	20230706	130352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-500	5	-3.74	1192714900	91430	302.05	13380	13380	12860	17390	9370	13380	13045.12	2.92	0	-14056	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2215	2.64	0.55	12	0.53	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12860	0.16	20230706	17830	-27.76	20230306	11850	8.69	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
142	20230706	120353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12920	-460	5	-3.44	958236180	73252	242.00	13380	13380	12910	17390	9370	13380	13081.37	2.92	0	-16058	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2222	2.65	0.55	12	0.43	4877.00	23520.00	17830	20230306	-27.54	11850	20221013	9.03	17830	-27.54	20230306	12910	0.08	20230706	17830	-27.54	20230306	11850	9.03	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
143	20230706	110356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	-360	5	-2.69	546587160	41514	137.15	13380	13380	13010	17390	9370	13380	13166.33	2.92	0	-8618	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2239	2.67	0.55	12	0.24	4877.00	23520.00	17830	20230306	-26.98	11850	20221013	9.87	17830	-26.98	20230306	13000	0.15	20230103	17830	-26.98	20230306	11850	9.87	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
144	20230706	100352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-190	5	-1.42	261114220	19731	65.18	13380	13380	13160	17390	9370	13380	13233.70	2.92	0	-4300	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2269	2.70	0.56	12	0.11	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	13000	1.46	20230103	17830	-26.02	20230306	11850	11.31	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
145	20230706	090352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-40	5	-0.30	2297390	172	0.57	13380	13380	13330	17390	9370	13380	13356.92	2.92	0	-67	13666	13522	13436	13292	13206	13480	13250	86	4010	500	9630	10	1	17200000	2294	2.74	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.18	11850	20221013	12.57	17830	-25.18	20230306	13000	2.62	20230103	17830	-25.18	20230306	11850	12.57	20221013	1.05	N	035510	500	86 억	501476	N	N	0	N	N
146	20230705	160351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	0	3	0.00	406176990	30267	126.05	13480	13580	13350	17390	9370	13380	13419.80	2.93	0	-2620	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2301	2.74	0.57	12	0.18	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	13000	2.92	20230103	17830	-24.96	20230306	11850	12.91	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
147	20230705	150350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-20	5	-0.15	374518330	27900	116.20	13480	13580	13350	17390	9370	13380	13423.60	2.93	0	-2556	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2298	2.74	0.57	12	0.16	4877.00	23520.00	17830	20230306	-25.07	11850	20221013	12.74	17830	-25.07	20230306	13000	2.77	20230103	17830	-25.07	20230306	11850	12.74	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
148	20230705	140347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-10	5	-0.07	347757740	25899	107.86	13480	13580	13350	17390	9370	13380	13427.46	2.93	0	-2532	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2300	2.74	0.57	12	0.15	4877.00	23520.00	17830	20230306	-25.01	11850	20221013	12.83	17830	-25.01	20230306	13000	2.85	20230103	17830	-25.01	20230306	11850	12.83	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
149	20230705	130347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	0	3	0.00	286474250	21315	88.77	13480	13580	13350	17390	9370	13380	13440.03	2.93	0	-2407	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2301	2.74	0.57	12	0.12	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	13000	2.92	20230103	17830	-24.96	20230306	11850	12.91	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
150	20230705	120347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-10	5	-0.07	215477950	16006	66.66	13480	13580	13370	17390	9370	13380	13462.32	2.93	0	-2376	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2300	2.74	0.57	12	0.09	4877.00	23520.00	17830	20230306	-25.01	11850	20221013	12.83	17830	-25.01	20230306	13000	2.85	20230103	17830	-25.01	20230306	11850	12.83	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
151	20230705	110350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	20	2	0.15	162689450	12064	50.24	13480	13580	13400	17390	9370	13380	13485.53	2.93	0	-1931	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2305	2.75	0.57	12	0.07	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	13000	3.08	20230103	17830	-24.85	20230306	11850	13.08	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
152	20230705	100348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	50	2	0.37	125408000	9287	38.68	13480	13580	13420	17390	9370	13380	13503.61	2.93	0	-1342	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2310	2.75	0.57	12	0.05	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	13000	3.31	20230103	17830	-24.68	20230306	11850	13.33	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
153	20230705	090349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13580	200	2	1.49	33107200	2457	10.23	13480	13580	13420	17390	9370	13380	13474.64	2.93	0	-495	13713	13546	13433	13266	13153	13490	13210	86	4010	500	9630	10	1	17200000	2336	2.78	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.84	11850	20221013	14.60	17830	-23.84	20230306	13000	4.46	20230103	17830	-23.84	20230306	11850	14.60	20221013	1.08	N	035510	500	86 억	504508	N	N	40	N	N
154	20230704	160347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-150	5	-1.11	322162850	23998	59.22	13530	13600	13320	17580	9480	13530	13424.59	2.96	0	-5300	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2301	2.74	0.57	12	0.14	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	13000	2.92	20230103	17830	-24.96	20230306	11850	12.91	20221013	1.08	N	035510	500	86 억	509843	N	N	40	N	N
155	20230704	150343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-170	5	-1.26	315479180	23499	57.99	13530	13600	13320	17580	9480	13530	13425.22	2.96	0	-5140	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2298	2.74	0.57	12	0.14	4877.00	23520.00	17830	20230306	-25.07	11850	20221013	12.74	17830	-25.07	20230306	13000	2.77	20230103	17830	-25.07	20230306	11850	12.74	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
156	20230704	140347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-100	5	-0.74	221780220	16490	40.69	13530	13600	13380	17580	9480	13530	13449.38	2.96	0	-3278	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2310	2.75	0.57	12	0.10	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	13000	3.31	20230103	17830	-24.68	20230306	11850	13.33	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
157	20230704	130342	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	-80	5	-0.59	206292540	15338	37.85	13530	13600	13380	17580	9480	13530	13449.77	2.96	0	-3133	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2313	2.76	0.57	12	0.09	4877.00	23520.00	17830	20230306	-24.57	11850	20221013	13.50	17830	-24.57	20230306	13000	3.46	20230103	17830	-24.57	20230306	11850	13.50	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
158	20230704	120345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-130	5	-0.96	152986580	11394	28.12	13530	13530	13380	17580	9480	13530	13426.94	2.96	0	-2057	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2305	2.75	0.57	12	0.07	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	13000	3.08	20230103	17830	-24.85	20230306	11850	13.08	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
159	20230704	110341	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-130	5	-0.96	126796060	9442	23.30	13530	13530	13380	17580	9480	13530	13428.94	2.96	0	-1992	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2305	2.75	0.57	12	0.05	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	13000	3.08	20230103	17830	-24.85	20230306	11850	13.08	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
160	20230704	100340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-130	5	-0.96	86607340	6442	15.90	13530	13530	13380	17580	9480	13530	13444.17	2.96	0	-1652	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2305	2.75	0.57	12	0.04	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	13000	3.08	20230103	17830	-24.85	20230306	11850	13.08	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
161	20230704	090342	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-100	5	-0.74	3796580	281	0.69	13530	13530	13420	17580	9480	13530	13510.96	2.96	0	-75	13843	13686	13463	13306	13083	13765	13385	86	4050	500	9740	10	1	17200000	2310	2.75	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	13000	3.31	20230103	17830	-24.68	20230306	11850	13.33	20221013	1.08	N	035510	500	86 억	509843	N	N	0	N	N
162	20230703	160338	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	300	2	2.27	547246980	40524	169.46	13240	13620	13240	17190	9270	13230	13504.18	2.95	0	2519	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2327	2.77	0.58	12	0.24	4877.00	23520.00	17830	20230306	-24.12	11850	20221013	14.18	17830	-24.12	20230306	13000	4.08	20230103	17830	-24.12	20230306	11850	14.18	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
163	20230703	150341	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	270	2	2.04	529834500	39236	164.08	13240	13620	13240	17190	9270	13230	13503.82	2.95	0	2936	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2322	2.77	0.57	12	0.23	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	13000	3.85	20230103	17830	-24.28	20230306	11850	13.92	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
164	20230703	140340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13510	280	2	2.12	505810940	37457	156.64	13240	13620	13240	17190	9270	13230	13503.81	2.95	0	3569	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2324	2.77	0.57	12	0.22	4877.00	23520.00	17830	20230306	-24.23	11850	20221013	14.01	17830	-24.23	20230306	13000	3.92	20230103	17830	-24.23	20230306	11850	14.01	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
165	20230703	130339	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	290	2	2.19	477817370	35385	147.97	13240	13620	13240	17190	9270	13230	13503.43	2.95	0	5187	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2325	2.77	0.57	12	0.21	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	13000	4.00	20230103	17830	-24.17	20230306	11850	14.09	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
166	20230703	120340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	360	2	2.72	436593030	32342	135.25	13240	13620	13240	17190	9270	13230	13499.30	2.95	0	5682	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2337	2.79	0.58	12	0.19	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	13000	4.54	20230103	17830	-23.78	20230306	11850	14.68	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
167	20230703	110340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	360	2	2.72	414938630	30748	128.58	13240	13620	13240	17190	9270	13230	13494.86	2.95	0	5897	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2337	2.79	0.58	12	0.18	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	13000	4.54	20230103	17830	-23.78	20230306	11850	14.68	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
168	20230703	100334	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	290	2	2.19	302672010	22480	94.01	13240	13560	13240	17190	9270	13230	13464.11	2.95	0	4305	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2325	2.77	0.57	12	0.13	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	13000	4.00	20230103	17830	-24.17	20230306	11850	14.09	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N
169	20230703	090334	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	120	2	0.91	11587870	871	3.64	13240	13350	13240	17190	9270	13230	13304.53	2.95	0	-103	13443	13336	13233	13126	13023	13285	13075	86	3960	500	9520	10	1	17200000	2296	2.74	0.57	12	0.01	4877.00	23520.00	17830	20230306	-25.13	11850	20221013	12.66	17830	-25.13	20230306	13000	2.69	20230103	17830	-25.13	20230306	11850	12.66	20221013	1.07	N	035510	500	86 억	507021	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History