KissMeData/037560/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

73 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	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	5	2	0.13	483489040	121318	91.29	3995	4010	3940	5180	2790	3985	3985.30	13.02	4071	-3457	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3090	-11.88	0.49	12	0.16	-336.00	8077.00	5930	20220808	-32.72	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5930	-32.72	20220808	3770	5.84	20230726	2.23	N	037560	2500	1936 억	4941960	N	N	3	N	N
3	20230731	150439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	10	2	0.25	443417040	111277	83.74	3995	4010	3940	5180	2790	3985	3984.80	13.03	5823	949	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3094	-11.89	0.49	12	0.14	-336.00	8077.00	5930	20220808	-32.63	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5930	-32.63	20220808	3770	5.97	20230726	2.23	N	037560	2500	1936 억	4943712	N	N	27	N	N
4	20230731	140436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	-10	5	-0.25	409026775	102644	77.24	3995	4010	3940	5180	2790	3985	3984.91	13.03	8405	4873	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3079	-11.83	0.49	12	0.13	-336.00	8077.00	5930	20220808	-32.97	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5930	-32.97	20220808	3770	5.44	20230726	2.23	N	037560	2500	1936 억	4946294	N	N	27	N	N
5	20230731	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	10	2	0.25	336963810	84558	63.63	3995	4010	3940	5180	2790	3985	3985.00	13.04	10630	8525	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3094	-11.89	0.49	12	0.11	-336.00	8077.00	5930	20220808	-32.63	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5930	-32.63	20220808	3770	5.97	20230726	2.23	N	037560	2500	1936 억	4948519	N	N	27	N	N
6	20230731	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	10	2	0.25	316327430	79392	59.74	3995	4010	3940	5180	2790	3985	3984.37	13.05	12621	11850	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3094	-11.89	0.49	12	0.10	-336.00	8077.00	5930	20220808	-32.63	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5930	-32.63	20220808	3770	5.97	20230726	2.23	N	037560	2500	1936 억	4950510	N	N	27	N	N
7	20230731	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	0	3	0.00	228117530	57299	43.12	3995	4010	3940	5180	2790	3985	3981.18	13.03	6073	6125	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3086	-11.86	0.49	12	0.07	-336.00	8077.00	5930	20220808	-32.80	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5930	-32.80	20220808	3770	5.70	20230726	2.23	N	037560	2500	1936 억	4943962	N	N	27	N	N
8	20230731	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	5	2	0.13	151707935	38106	28.67	3995	4010	3940	5180	2790	3985	3981.21	13.02	4407	4457	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3090	-11.88	0.49	12	0.05	-336.00	8077.00	5930	20220808	-32.72	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5930	-32.72	20220808	3770	5.84	20230726	2.23	N	037560	2500	1936 억	4942296	N	N	27	N	N
9	20230731	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	15	2	0.38	5757820	1441	1.08	3995	4000	3995	5180	2790	3985	3995.71	13.01	705	755	4055	4020	3975	3940	3895	4037	3957	1936	1195	2500	2940	5	1	77446865	3098	-11.90	0.50	12	0.00	-336.00	8077.00	5930	20220808	-32.55	3770	20230726	6.10	4815	-16.93	20230117	3770	6.10	20230726	5930	-32.55	20220808	3770	6.10	20230726	2.23	N	037560	2500	1936 억	4938594	N	N	27	N	N
10	20230728	160439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	50	2	1.27	522627145	131318	50.91	3955	4010	3930	5110	2755	3935	3979.89	13.01	9544	9567	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3086	-11.86	0.49	12	0.17	-336.00	8077.00	5930	20220808	-32.80	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5930	-32.80	20220808	3770	5.70	20230726	2.31	N	037560	2500	1936 억	4937889	N	N	27	N	N
11	20230728	150438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	50	2	1.27	486397725	122228	47.39	3955	4010	3930	5110	2755	3935	3979.47	13.02	12276	12279	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3086	-11.86	0.49	12	0.16	-336.00	8077.00	5930	20220808	-32.80	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5930	-32.80	20220808	3770	5.70	20230726	2.31	N	037560	2500	1936 억	4940621	N	N	0	N	N
12	20230728	140437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	75	2	1.91	417389865	104935	40.68	3955	4010	3930	5110	2755	3935	3977.64	13.03	17567	17570	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3106	-11.93	0.50	12	0.14	-336.00	8077.00	5930	20220808	-32.38	3770	20230726	6.37	4815	-16.72	20230117	3770	6.37	20230726	5930	-32.38	20220808	3770	6.37	20230726	2.31	N	037560	2500	1936 억	4945912	N	N	0	N	N
13	20230728	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3995	60	2	1.52	344112805	86610	33.58	3955	4010	3930	5110	2755	3935	3973.17	13.03	17400	17403	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3094	-11.89	0.49	12	0.11	-336.00	8077.00	5930	20220808	-32.63	3770	20230726	5.97	4815	-17.03	20230117	3770	5.97	20230726	5930	-32.63	20220808	3770	5.97	20230726	2.31	N	037560	2500	1936 억	4945745	N	N	0	N	N
14	20230728	120436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	50	2	1.27	294092045	74082	28.72	3955	4010	3930	5110	2755	3935	3969.86	13.03	18051	18032	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3086	-11.86	0.49	12	0.10	-336.00	8077.00	5930	20220808	-32.80	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5930	-32.80	20220808	3770	5.70	20230726	2.31	N	037560	2500	1936 억	4946396	N	N	0	N	N
15	20230728	110439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	55	2	1.40	230652440	58153	22.55	3955	4010	3930	5110	2755	3935	3966.36	13.02	12037	12040	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3090	-11.88	0.49	12	0.08	-336.00	8077.00	5930	20220808	-32.72	3770	20230726	5.84	4815	-17.13	20230117	3770	5.84	20230726	5930	-32.72	20220808	3770	5.84	20230726	2.31	N	037560	2500	1936 억	4940382	N	N	0	N	N
16	20230728	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	40	2	1.02	123485710	31246	12.11	3955	3980	3930	5110	2755	3935	3952.10	12.98	-2471	-2507	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3079	-11.83	0.49	12	0.04	-336.00	8077.00	5930	20220808	-32.97	3770	20230726	5.44	4815	-17.45	20230117	3770	5.44	20230726	5930	-32.97	20220808	3770	5.44	20230726	2.31	N	037560	2500	1936 억	4925874	N	N	0	N	N
17	20230728	090439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	20	2	0.51	18508030	4684	1.82	3955	3955	3945	5110	2755	3935	3951.69	12.99	0	0	4098	4016	3943	3861	3788	4057	3902	1936	1177	2500	2910	5	1	77446865	3063	-11.77	0.49	12	0.01	-336.00	8077.00	5930	20220808	-33.31	3770	20230726	4.91	4815	-17.86	20230117	3770	4.91	20230726	5930	-33.31	20220808	3770	4.91	20230726	2.31	N	037560	2500	1936 억	4928345	N	N	0	N	N
18	20230727	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	45	2	1.16	1005521290	253842	37.80	3870	4025	3870	5050	2725	3890	3961.31	12.99	-22930	-22106	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3048	-11.71	0.49	12	0.33	-336.00	8077.00	5930	20220808	-33.64	3770	20230726	4.38	4815	-18.28	20230117	3770	4.38	20230726	5930	-33.64	20220808	3770	4.38	20230726	2.29	N	037560	2500	1936 억	4928345	N	N	63	N	N
19	20230727	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	70	2	1.80	892428025	225189	33.53	3870	4025	3870	5050	2725	3890	3963.02	12.99	-23216	-22387	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3067	-11.79	0.49	12	0.29	-336.00	8077.00	5930	20220808	-33.22	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5930	-33.22	20220808	3770	5.04	20230726	2.29	N	037560	2500	1936 억	4928059	N	N	63	N	N
20	20230727	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	75	2	1.93	805918100	203339	30.28	3870	4025	3870	5050	2725	3890	3963.42	13.00	-19028	-19085	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3071	-11.80	0.49	12	0.26	-336.00	8077.00	5930	20220808	-33.14	3770	20230726	5.17	4815	-17.65	20230117	3770	5.17	20230726	5930	-33.14	20220808	3770	5.17	20230726	2.29	N	037560	2500	1936 억	4932247	N	N	63	N	N
21	20230727	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	90	2	2.31	758742470	191433	28.51	3870	4025	3870	5050	2725	3890	3963.49	13.00	-16760	-17099	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3082	-11.85	0.49	12	0.25	-336.00	8077.00	5930	20220808	-32.88	3770	20230726	5.57	4815	-17.34	20230117	3770	5.57	20230726	5930	-32.88	20220808	3770	5.57	20230726	2.29	N	037560	2500	1936 억	4934515	N	N	63	N	N
22	20230727	120436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	80	2	2.06	683522920	172484	25.69	3870	4025	3870	5050	2725	3890	3962.82	13.01	-14589	-14928	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3075	-11.82	0.49	12	0.22	-336.00	8077.00	5930	20220808	-33.05	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5930	-33.05	20220808	3770	5.31	20230726	2.29	N	037560	2500	1936 억	4936686	N	N	63	N	N
23	20230727	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	130	2	3.34	603102935	152313	22.68	3870	4025	3870	5050	2725	3890	3959.63	13.04	-3507	-3879	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3113	-11.96	0.50	12	0.20	-336.00	8077.00	5930	20220808	-32.21	3770	20230726	6.63	4815	-16.51	20230117	3770	6.63	20230726	5930	-32.21	20220808	3770	6.63	20230726	2.29	N	037560	2500	1936 억	4947768	N	N	63	N	N
24	20230727	100435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	95	2	2.44	470259300	119091	17.73	3870	4010	3870	5050	2725	3890	3948.74	13.05	696	288	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3086	-11.86	0.49	12	0.15	-336.00	8077.00	5930	20220808	-32.80	3770	20230726	5.70	4815	-17.24	20230117	3770	5.70	20230726	5930	-32.80	20220808	3770	5.70	20230726	2.29	N	037560	2500	1936 억	4951971	N	N	63	N	N
25	20230727	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	75	2	1.93	168831150	43056	6.41	3870	3975	3870	5050	2725	3890	3921.20	13.09	15443	13063	4396	4142	3956	3702	3516	4050	3610	1936	1162	2500	2870	5	1	77446865	3071	-11.80	0.49	12	0.06	-336.00	8077.00	5930	20220808	-33.14	3770	20230726	5.17	4815	-17.65	20230117	3770	5.17	20230726	5930	-33.14	20220808	3770	5.17	20230726	2.29	N	037560	2500	1936 억	4966718	N	N	63	N	N
26	20230726	160433	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3890	-320	5	-7.60	2652402870	665635	202.43	4185	4210	3770	5470	2950	4210	3984.94	13.05	-13687	-13193	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3013	-11.58	0.48	12	0.86	-336.00	8077.00	5930	20220808	-34.40	3770	20230726	3.18	4815	-19.21	20230117	3770	3.18	20230726	5930	-34.40	20220808	3770	3.18	20230726	2.31	N	037560	2500	1936 억	4951275	N	N	63	N	N
27	20230726	150436	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3895	-315	5	-7.48	2513197725	629865	191.56	4185	4210	3770	5470	2950	4210	3990.06	13.05	-12051	-11626	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3017	-11.59	0.48	12	0.81	-336.00	8077.00	5930	20220808	-34.32	3770	20230726	3.32	4815	-19.11	20230117	3770	3.32	20230726	5930	-34.32	20220808	3770	3.32	20230726	2.31	N	037560	2500	1936 억	4952911	N	N	10866	N	N
28	20230726	140435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3880	-330	5	-7.84	2302800840	576097	175.20	4185	4210	3770	5470	2950	4210	3997.24	13.06	-7399	-6601	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3005	-11.55	0.48	12	0.74	-336.00	8077.00	5930	20220808	-34.57	3770	20230726	2.92	4815	-19.42	20230117	3770	2.92	20230726	5930	-34.57	20220808	3770	2.92	20230726	2.31	N	037560	2500	1936 억	4957563	N	N	10866	N	N
29	20230726	130432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3850	-360	5	-8.55	2065565985	514938	156.60	4185	4210	3770	5470	2950	4210	4011.29	13.07	-6900	-5732	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	2982	-11.46	0.48	12	0.66	-336.00	8077.00	5930	20220808	-35.08	3770	20230726	2.12	4815	-20.04	20230117	3770	2.12	20230726	5930	-35.08	20220808	3770	2.12	20230726	2.31	N	037560	2500	1936 억	4958062	N	N	10866	N	N
30	20230726	120434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3970	-240	5	-5.70	1721437590	426343	129.66	4185	4210	3770	5470	2950	4210	4037.68	13.06	-10425	-9700	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3075	-11.82	0.49	12	0.55	-336.00	8077.00	5930	20220808	-33.05	3770	20230726	5.31	4815	-17.55	20230117	3770	5.31	20230726	5930	-33.05	20220808	3770	5.31	20230726	2.31	N	037560	2500	1936 억	4954537	N	N	10866	N	N
31	20230726	110432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3960	-250	5	-5.94	1521104885	375948	114.33	4185	4210	3770	5470	2950	4210	4046.05	13.07	-6191	-5756	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3067	-11.79	0.49	12	0.49	-336.00	8077.00	5930	20220808	-33.22	3770	20230726	5.04	4815	-17.76	20230117	3770	5.04	20230726	5930	-33.22	20220808	3770	5.04	20230726	2.31	N	037560	2500	1936 억	4958771	N	N	10866	N	N
32	20230726	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	-150	5	-3.56	788391335	192705	58.61	4185	4210	4050	5470	2950	4210	4091.18	13.15	25452	25856	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3144	-12.08	0.50	12	0.25	-336.00	8077.00	5930	20220808	-31.53	4045	20230320	0.37	4815	-15.68	20230117	4045	0.37	20230320	5930	-31.53	20220808	4045	0.37	20230320	2.31	N	037560	2500	1936 억	4990414	N	N	10866	N	N
33	20230726	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4190	-20	5	-0.48	31205720	7443	2.26	4185	4210	4185	5470	2950	4210	4192.63	13.09	2454	2455	4376	4292	4246	4162	4116	4270	4140	1936	1260	2500	3110	5	1	77446865	3245	-12.47	0.52	12	0.01	-336.00	8077.00	5930	20220808	-29.34	4045	20230320	3.58	4815	-12.98	20230117	4045	3.58	20230320	5930	-29.34	20220808	4045	3.58	20230320	2.31	N	037560	2500	1936 억	4967416	N	N	10866	N	N
34	20230725	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4210	-80	5	-1.86	1374157705	325106	126.09	4305	4330	4200	5570	3005	4290	4226.81	13.08	-18045	-17694	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3261	-12.53	0.52	12	0.42	-336.00	8077.00	5930	20220808	-29.01	4045	20230320	4.08	4815	-12.56	20230117	4045	4.08	20230320	5930	-29.01	20220808	4045	4.08	20230320	2.31	N	037560	2500	1936 억	4964962	N	N	10866	N	N
35	20230725	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4215	-75	5	-1.75	1240193195	293281	113.74	4305	4330	4200	5570	3005	4290	4228.69	13.07	-21233	-21328	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3264	-12.54	0.52	12	0.38	-336.00	8077.00	5930	20220808	-28.92	4045	20230320	4.20	4815	-12.46	20230117	4045	4.20	20230320	5930	-28.92	20220808	4045	4.20	20230320	2.31	N	037560	2500	1936 억	4961774	N	N	130	N	N
36	20230725	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4210	-80	5	-1.86	1121570480	265115	102.82	4305	4330	4200	5570	3005	4290	4230.51	13.08	-21152	-21303	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3261	-12.53	0.52	12	0.34	-336.00	8077.00	5930	20220808	-29.01	4045	20230320	4.08	4815	-12.56	20230117	4045	4.08	20230320	5930	-29.01	20220808	4045	4.08	20230320	2.31	N	037560	2500	1936 억	4961855	N	N	130	N	N
37	20230725	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4220	-70	5	-1.63	1038285000	245370	95.16	4305	4330	4200	5570	3005	4290	4231.51	13.09	-15874	-15820	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3268	-12.56	0.52	12	0.32	-336.00	8077.00	5930	20220808	-28.84	4045	20230320	4.33	4815	-12.36	20230117	4045	4.33	20230320	5930	-28.84	20220808	4045	4.33	20230320	2.31	N	037560	2500	1936 억	4967133	N	N	130	N	N
38	20230725	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4205	-85	5	-1.98	910242530	214987	83.38	4305	4330	4200	5570	3005	4290	4233.94	13.09	-15043	-15086	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3257	-12.51	0.52	12	0.28	-336.00	8077.00	5930	20220808	-29.09	4045	20230320	3.96	4815	-12.67	20230117	4045	3.96	20230320	5930	-29.09	20220808	4045	3.96	20230320	2.31	N	037560	2500	1936 억	4967964	N	N	130	N	N
39	20230725	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4220	-70	5	-1.63	721597125	170125	65.98	4305	4330	4205	5570	3005	4290	4241.57	13.10	-12609	-12628	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3268	-12.56	0.52	12	0.22	-336.00	8077.00	5930	20220808	-28.84	4045	20230320	4.33	4815	-12.36	20230117	4045	4.33	20230320	5930	-28.84	20220808	4045	4.33	20230320	2.31	N	037560	2500	1936 억	4970398	N	N	130	N	N
40	20230725	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4225	-65	5	-1.52	492134595	115722	44.88	4305	4330	4205	5570	3005	4290	4252.73	13.10	-12403	-12446	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3272	-12.57	0.52	12	0.15	-336.00	8077.00	5930	20220808	-28.75	4045	20230320	4.45	4815	-12.25	20230117	4045	4.45	20230320	5930	-28.75	20220808	4045	4.45	20230320	2.31	N	037560	2500	1936 억	4970604	N	N	130	N	N
41	20230725	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4315	25	2	0.58	11503500	2671	1.04	4305	4330	4305	5570	3005	4290	4306.81	13.13	141	94	4450	4370	4325	4245	4200	4347	4222	1936	1282	2500	3170	5	1	77446865	3342	-12.84	0.53	12	0.00	-336.00	8077.00	5930	20220808	-27.23	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	5930	-27.23	20220808	4045	6.67	20230320	2.31	N	037560	2500	1936 억	4983148	N	N	130	N	N
42	20230724	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	-125	5	-2.83	1099982005	254930	183.89	4385	4405	4280	5730	3095	4415	4314.89	13.13	38413	37717	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3322	-12.77	0.53	12	0.33	-336.00	8077.00	5930	20220808	-27.66	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	5930	-27.66	20220808	4045	6.06	20230320	2.28	N	037560	2500	1936 억	4983007	N	N	130	N	N
43	20230724	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4295	-120	5	-2.72	1008451590	233631	168.52	4385	4405	4280	5730	3095	4415	4316.43	13.12	34976	33585	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3326	-12.78	0.53	12	0.30	-336.00	8077.00	5930	20220808	-27.57	4045	20230320	6.18	4815	-10.80	20230117	4045	6.18	20230320	5930	-27.57	20220808	4045	6.18	20230320	2.28	N	037560	2500	1936 억	4979570	N	N	0	N	N
44	20230724	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	-115	5	-2.60	952325315	220587	159.11	4385	4405	4280	5730	3095	4415	4317.23	13.11	30032	29654	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3330	-12.80	0.53	12	0.28	-336.00	8077.00	5930	20220808	-27.49	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	5930	-27.49	20220808	4045	6.30	20230320	2.28	N	037560	2500	1936 억	4974626	N	N	0	N	N
45	20230724	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4315	-100	5	-2.27	840498995	194595	140.37	4385	4405	4280	5730	3095	4415	4319.22	13.10	26819	26275	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3342	-12.84	0.53	12	0.25	-336.00	8077.00	5930	20220808	-27.23	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	5930	-27.23	20220808	4045	6.67	20230320	2.28	N	037560	2500	1936 억	4971413	N	N	0	N	N
46	20230724	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4305	-110	5	-2.49	744814300	172416	124.37	4385	4405	4280	5730	3095	4415	4319.87	13.09	23571	23326	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3334	-12.81	0.53	12	0.22	-336.00	8077.00	5930	20220808	-27.40	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	5930	-27.40	20220808	4045	6.43	20230320	2.28	N	037560	2500	1936 억	4968165	N	N	0	N	N
47	20230724	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	-85	5	-1.93	614745910	142235	102.60	4385	4405	4280	5730	3095	4415	4322.04	13.08	19778	18884	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3353	-12.89	0.54	12	0.18	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.28	N	037560	2500	1936 억	4964372	N	N	0	N	N
48	20230724	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4305	-110	5	-2.49	440156285	101927	73.52	4385	4405	4280	5730	3095	4415	4318.35	13.05	8529	8529	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3334	-12.81	0.53	12	0.13	-336.00	8077.00	5930	20220808	-27.40	4045	20230320	6.43	4815	-10.59	20230117	4045	6.43	20230320	5930	-27.40	20220808	4045	6.43	20230320	2.28	N	037560	2500	1936 억	4953123	N	N	0	N	N
49	20230724	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4340	-75	5	-1.70	62924295	14386	10.38	4385	4405	4335	5730	3095	4415	4374.00	13.03	-807	-807	4481	4447	4386	4352	4291	4465	4370	1936	1317	2500	3260	5	1	77446865	3361	-12.92	0.54	12	0.02	-336.00	8077.00	5930	20220808	-26.81	4045	20230320	7.29	4815	-9.87	20230117	4045	7.29	20230320	5930	-26.81	20220808	4045	7.29	20230320	2.28	N	037560	2500	1936 억	4943787	N	N	0	N	N
50	20230721	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4415	35	2	0.80	590035720	134618	62.75	4345	4420	4325	5690	3070	4380	4382.77	13.03	16924	17229	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3419	-13.14	0.55	12	0.17	-336.00	8077.00	5930	20220808	-25.55	4045	20230320	9.15	4815	-8.31	20230117	4045	9.15	20230320	5930	-25.55	20220808	4045	9.15	20230320	2.27	N	037560	2500	1936 억	4944594	N	N	82	N	N
51	20230721	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	0	3	0.00	483488495	110430	51.47	4345	4420	4325	5690	3070	4380	4378.23	13.02	11943	12122	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.14	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.27	N	037560	2500	1936 억	4939613	N	N	82	N	N
52	20230721	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	0	3	0.00	422999095	96611	45.03	4345	4420	4325	5690	3070	4380	4378.37	13.01	9691	9834	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.12	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.27	N	037560	2500	1936 억	4937361	N	N	82	N	N
53	20230721	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	10	2	0.23	341327555	77964	36.34	4345	4420	4325	5690	3070	4380	4378.01	13.01	10284	10335	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3400	-13.07	0.54	12	0.10	-336.00	8077.00	5930	20220808	-25.97	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220808	4045	8.53	20230320	2.27	N	037560	2500	1936 억	4937954	N	N	82	N	N
54	20230721	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	10	2	0.23	287170240	65625	30.59	4345	4420	4325	5690	3070	4380	4375.93	13.01	10284	10335	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3400	-13.07	0.54	12	0.08	-336.00	8077.00	5930	20220808	-25.97	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220808	4045	8.53	20230320	2.27	N	037560	2500	1936 억	4937954	N	N	82	N	N
55	20230721	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4410	30	2	0.68	245679590	56173	26.18	4345	4420	4325	5690	3070	4380	4373.62	13.01	11288	11338	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3415	-13.12	0.55	12	0.07	-336.00	8077.00	5930	20220808	-25.63	4045	20230320	9.02	4815	-8.41	20230117	4045	9.02	20230320	5930	-25.63	20220808	4045	9.02	20230320	2.27	N	037560	2500	1936 억	4938958	N	N	82	N	N
56	20230721	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	0	3	0.00	113611010	26064	12.15	4345	4395	4325	5690	3070	4380	4358.89	12.98	-3368	-3318	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3392	-13.04	0.54	12	0.03	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.27	N	037560	2500	1936 억	4924302	N	N	82	N	N
57	20230721	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4335	-45	5	-1.03	12502720	2886	1.35	4345	4345	4325	5690	3070	4380	4331.56	12.98	0	50	4453	4416	4368	4331	4283	4392	4307	1936	1310	2500	3240	5	1	77446865	3357	-12.90	0.54	12	0.00	-336.00	8077.00	5930	20220808	-26.90	4045	20230320	7.17	4815	-9.97	20230117	4045	7.17	20230320	5930	-26.90	20220808	4045	7.17	20230320	2.27	N	037560	2500	1936 억	4927670	N	N	82	N	N
58	20230720	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	50	2	1.15	930399280	213346	72.74	4400	4405	4320	5620	3035	4330	4360.99	12.98	-33674	-33655	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3392	-13.04	0.54	12	0.28	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.31	N	037560	2500	1936 억	4927670	N	N	82	N	N
59	20230720	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4385	55	2	1.27	887330980	203508	69.38	4400	4405	4320	5620	3035	4330	4360.18	12.99	-32709	-32709	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3396	-13.05	0.54	12	0.26	-336.00	8077.00	5930	20220808	-26.05	4045	20230320	8.41	4815	-8.93	20230117	4045	8.41	20230320	5930	-26.05	20220808	4045	8.41	20230320	2.31	N	037560	2500	1936 억	4928635	N	N	39	N	N
60	20230720	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4395	65	2	1.50	798811665	183337	62.50	4400	4405	4320	5620	3035	4330	4357.07	13.00	-29801	-29801	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3404	-13.08	0.54	12	0.24	-336.00	8077.00	5930	20220808	-25.89	4045	20230320	8.65	4815	-8.72	20230117	4045	8.65	20230320	5930	-25.89	20220808	4045	8.65	20230320	2.31	N	037560	2500	1936 억	4931543	N	N	39	N	N
61	20230720	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4360	30	2	0.69	686529005	157734	53.78	4400	4405	4320	5620	3035	4330	4352.45	13.02	-21321	-21321	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3377	-12.98	0.54	12	0.20	-336.00	8077.00	5930	20220808	-26.48	4045	20230320	7.79	4815	-9.45	20230117	4045	7.79	20230320	5930	-26.48	20220808	4045	7.79	20230320	2.31	N	037560	2500	1936 억	4940023	N	N	39	N	N
62	20230720	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4360	30	2	0.69	642864155	147713	50.36	4400	4405	4320	5620	3035	4330	4352.12	13.01	-22425	-22425	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3377	-12.98	0.54	12	0.19	-336.00	8077.00	5930	20220808	-26.48	4045	20230320	7.79	4815	-9.45	20230117	4045	7.79	20230320	5930	-26.48	20220808	4045	7.79	20230320	2.31	N	037560	2500	1936 억	4938919	N	N	39	N	N
63	20230720	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4360	30	2	0.69	506498385	116412	39.69	4400	4405	4320	5620	3035	4330	4350.91	13.03	-17721	-17721	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3377	-12.98	0.54	12	0.15	-336.00	8077.00	5930	20220808	-26.48	4045	20230320	7.79	4815	-9.45	20230117	4045	7.79	20230320	5930	-26.48	20220808	4045	7.79	20230320	2.31	N	037560	2500	1936 억	4943623	N	N	39	N	N
64	20230720	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4355	25	2	0.58	421065990	96749	32.98	4400	4405	4320	5620	3035	4330	4352.15	13.03	-15752	-15752	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3373	-12.96	0.54	12	0.12	-336.00	8077.00	5930	20220808	-26.56	4045	20230320	7.66	4815	-9.55	20230117	4045	7.66	20230320	5930	-26.56	20220808	4045	7.66	20230320	2.31	N	037560	2500	1936 억	4945592	N	N	39	N	N
65	20230720	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4355	25	2	0.58	77361555	17627	6.01	4400	4405	4355	5620	3035	4330	4388.81	13.06	-4757	-4197	4533	4431	4368	4266	4203	4400	4235	1936	1292	2500	3200	5	1	77446865	3373	-12.96	0.54	12	0.02	-336.00	8077.00	5930	20220808	-26.56	4045	20230320	7.66	4815	-9.55	20230117	4045	7.66	20230320	5930	-26.56	20220808	4045	7.66	20230320	2.31	N	037560	2500	1936 억	4956587	N	N	39	N	N
66	20230719	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	-105	5	-2.37	1247208570	285219	79.57	4415	4470	4305	5760	3105	4435	4372.97	13.07	15439	12954	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3353	-12.89	0.54	12	0.37	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.27	N	037560	2500	1936 억	4961344	N	N	39	N	N
67	20230719	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	-105	5	-2.37	1177818900	269183	75.10	4415	4470	4305	5760	3105	4435	4375.53	13.07	12288	10156	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3353	-12.89	0.54	12	0.35	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.27	N	037560	2500	1936 억	4958193	N	N	102	N	N
68	20230719	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4365	-70	5	-1.58	889778000	202640	56.54	4415	4470	4330	5760	3105	4435	4390.93	13.05	8108	5623	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3381	-12.99	0.54	12	0.26	-336.00	8077.00	5930	20220808	-26.39	4045	20230320	7.91	4815	-9.35	20230117	4045	7.91	20230320	5930	-26.39	20220808	4045	7.91	20230320	2.27	N	037560	2500	1936 억	4954013	N	N	102	N	N
69	20230719	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4365	-70	5	-1.58	707870890	160818	44.87	4415	4470	4360	5760	3105	4435	4401.69	13.05	6165	3680	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3381	-12.99	0.54	12	0.21	-336.00	8077.00	5930	20220808	-26.39	4045	20230320	7.91	4815	-9.35	20230117	4045	7.91	20230320	5930	-26.39	20220808	4045	7.91	20230320	2.27	N	037560	2500	1936 억	4952070	N	N	102	N	N
70	20230719	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	-55	5	-1.24	616824380	140015	39.06	4415	4470	4370	5760	3105	4435	4405.42	13.05	6737	4252	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3392	-13.04	0.54	12	0.18	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.27	N	037560	2500	1936 억	4952642	N	N	102	N	N
71	20230719	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4410	-25	5	-0.56	410886135	93112	25.98	4415	4470	4390	5760	3105	4435	4412.82	13.07	12671	10946	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3415	-13.12	0.55	12	0.12	-336.00	8077.00	5930	20220808	-25.63	4045	20230320	9.02	4815	-8.41	20230117	4045	9.02	20230320	5930	-25.63	20220808	4045	9.02	20230320	2.27	N	037560	2500	1936 억	4958576	N	N	102	N	N
72	20230719	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4415	-20	5	-0.45	268766580	60806	16.96	4415	4470	4390	5760	3105	4435	4420.07	13.06	9768	8851	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3419	-13.14	0.55	12	0.08	-336.00	8077.00	5930	20220808	-25.55	4045	20230320	9.15	4815	-8.31	20230117	4045	9.15	20230320	5930	-25.55	20220808	4045	9.15	20230320	2.27	N	037560	2500	1936 억	4955673	N	N	102	N	N
73	20230719	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4425	-10	5	-0.23	35942865	8132	2.27	4415	4430	4415	5760	3105	4435	4419.93	13.04	1647	1403	4655	4545	4480	4370	4305	4512	4337	1936	1327	2500	3280	5	1	77446865	3427	-13.17	0.55	12	0.01	-336.00	8077.00	5930	20220808	-25.38	4045	20230320	9.39	4815	-8.10	20230117	4045	9.39	20230320	5930	-25.38	20220808	4045	9.39	20230320	2.27	N	037560	2500	1936 억	4947552	N	N	102	N	N
74	20230718	160425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4435	-125	5	-2.74	1600491420	357638	46.77	4540	4590	4415	5920	3195	4560	4475.22	13.03	-18673	-16437	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3435	-13.20	0.55	12	0.46	-336.00	8077.00	5930	20220808	-25.21	4045	20230320	9.64	4815	-7.89	20230117	4045	9.64	20230320	5930	-25.21	20220808	4045	9.64	20230320	2.34	N	037560	2500	1936 억	4945905	N	N	102	N	N
75	20230718	150425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4440	-120	5	-2.63	1503744270	335803	43.91	4540	4590	4415	5920	3195	4560	4478.05	13.03	-18430	-15815	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3439	-13.21	0.55	12	0.43	-336.00	8077.00	5930	20220808	-25.13	4045	20230320	9.77	4815	-7.79	20230117	4045	9.77	20230320	5930	-25.13	20220808	4045	9.77	20230320	2.34	N	037560	2500	1936 억	4946148	N	N	150	N	N
76	20230718	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	-105	5	-2.30	1324801535	295411	38.63	4540	4590	4440	5920	3195	4560	4484.60	13.04	-16559	-14199	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3450	-13.26	0.55	12	0.38	-336.00	8077.00	5930	20220808	-24.87	4045	20230320	10.14	4815	-7.48	20230117	4045	10.14	20230320	5930	-24.87	20220808	4045	10.14	20230320	2.34	N	037560	2500	1936 억	4948019	N	N	150	N	N
77	20230718	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	-100	5	-2.19	1162390940	258911	33.86	4540	4590	4445	5920	3195	4560	4489.53	13.06	-7765	-5171	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3454	-13.27	0.55	12	0.33	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.34	N	037560	2500	1936 억	4956813	N	N	150	N	N
78	20230718	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	-105	5	-2.30	1074469430	239183	31.28	4540	4590	4445	5920	3195	4560	4492.24	13.07	-3373	-909	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3450	-13.26	0.55	12	0.31	-336.00	8077.00	5930	20220808	-24.87	4045	20230320	10.14	4815	-7.48	20230117	4045	10.14	20230320	5930	-24.87	20220808	4045	10.14	20230320	2.34	N	037560	2500	1936 억	4961205	N	N	150	N	N
79	20230718	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4475	-85	5	-1.86	902687895	200660	26.24	4540	4590	4445	5920	3195	4560	4498.59	13.09	4415	6073	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3466	-13.32	0.55	12	0.26	-336.00	8077.00	5930	20220808	-24.54	4045	20230320	10.63	4815	-7.06	20230117	4045	10.63	20230320	5930	-24.54	20220808	4045	10.63	20230320	2.34	N	037560	2500	1936 억	4968993	N	N	150	N	N
80	20230718	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4480	-80	5	-1.75	643617515	142584	18.65	4540	4590	4455	5920	3195	4560	4513.95	13.07	-5042	-4025	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3470	-13.33	0.55	12	0.18	-336.00	8077.00	5930	20220808	-24.45	4045	20230320	10.75	4815	-6.96	20230117	4045	10.75	20230320	5930	-24.45	20220808	4045	10.75	20230320	2.34	N	037560	2500	1936 억	4959536	N	N	150	N	N
81	20230718	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4560	0	3	0.00	66179300	14516	1.90	4540	4590	4535	5920	3195	4560	4559.06	13.07	-3268	-3300	4666	4612	4546	4492	4426	4640	4520	1936	1362	2500	3370	5	1	77446865	3532	-13.57	0.56	12	0.02	-336.00	8077.00	5930	20220808	-23.10	4045	20230320	12.73	4815	-5.30	20230117	4045	12.73	20230320	5930	-23.10	20220808	4045	12.73	20230320	2.34	N	037560	2500	1936 억	4961310	N	N	150	N	N
82	20230717	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4560	25	2	0.55	3456023630	759532	95.86	4545	4600	4480	5890	3175	4535	4550.18	13.08	-26632	-25259	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3532	-13.57	0.56	12	0.98	-336.00	8077.00	5930	20220808	-23.10	4045	20230320	12.73	4815	-5.30	20230117	4045	12.73	20230320	5930	-23.10	20220808	4045	12.73	20230320	2.34	N	037560	2500	1936 억	4964578	N	N	150	N	N
83	20230717	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4555	20	2	0.44	3301867865	725669	91.58	4545	4600	4480	5890	3175	4535	4550.10	13.07	-30057	-30316	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3528	-13.56	0.56	12	0.94	-336.00	8077.00	5930	20220808	-23.19	4045	20230320	12.61	4815	-5.40	20230117	4045	12.61	20230320	5930	-23.19	20220808	4045	12.61	20230320	2.34	N	037560	2500	1936 억	4961153	N	N	1247	N	N
84	20230717	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4535	0	3	0.00	3088506015	678717	85.66	4545	4600	4480	5890	3175	4535	4550.51	13.06	-36419	-36197	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3512	-13.50	0.56	12	0.88	-336.00	8077.00	5930	20220808	-23.52	4045	20230320	12.11	4815	-5.82	20230117	4045	12.11	20230320	5930	-23.52	20220808	4045	12.11	20230320	2.34	N	037560	2500	1936 억	4954791	N	N	1247	N	N
85	20230717	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4565	30	2	0.66	2859939890	628368	79.30	4545	4600	4480	5890	3175	4535	4551.38	13.05	-39883	-40172	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3535	-13.59	0.57	12	0.81	-336.00	8077.00	5930	20220808	-23.02	4045	20230320	12.86	4815	-5.19	20230117	4045	12.86	20230320	5930	-23.02	20220808	4045	12.86	20230320	2.34	N	037560	2500	1936 억	4951327	N	N	1247	N	N
86	20230717	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4560	25	2	0.55	2692044995	591601	74.66	4545	4600	4480	5890	3175	4535	4550.44	13.05	-40711	-40923	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3532	-13.57	0.56	12	0.76	-336.00	8077.00	5930	20220808	-23.10	4045	20230320	12.73	4815	-5.30	20230117	4045	12.73	20230320	5930	-23.10	20220808	4045	12.73	20230320	2.34	N	037560	2500	1936 억	4950499	N	N	1247	N	N
87	20230717	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4555	20	2	0.44	2415405505	531011	67.02	4545	4600	4480	5890	3175	4535	4548.69	13.06	-36663	-36894	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3528	-13.56	0.56	12	0.69	-336.00	8077.00	5930	20220808	-23.19	4045	20230320	12.61	4815	-5.40	20230117	4045	12.61	20230320	5930	-23.19	20220808	4045	12.61	20230320	2.34	N	037560	2500	1936 억	4954547	N	N	1247	N	N
88	20230717	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4580	45	2	0.99	1955050310	430064	54.28	4545	4600	4480	5890	3175	4535	4545.95	13.07	-32730	-32694	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3547	-13.63	0.57	12	0.56	-336.00	8077.00	5930	20220808	-22.77	4045	20230320	13.23	4815	-4.88	20230117	4045	13.23	20230320	5930	-22.77	20220808	4045	13.23	20230320	2.34	N	037560	2500	1936 억	4958480	N	N	1247	N	N
89	20230717	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4515	-20	5	-0.44	406403930	89493	11.29	4545	4565	4510	5890	3175	4535	4541.18	13.14	-6189	-5949	4685	4610	4500	4425	4315	4647	4462	1936	1357	2500	3350	5	1	77446865	3497	-13.44	0.56	12	0.12	-336.00	8077.00	5930	20220808	-23.86	4045	20230320	11.62	4815	-6.23	20230117	4045	11.62	20230320	5930	-23.86	20220808	4045	11.62	20230320	2.34	N	037560	2500	1936 억	4985021	N	N	1247	N	N
90	20230714	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4535	115	2	2.60	3506160545	779478	136.03	4430	4575	4390	5740	3095	4420	4497.95	13.15	132713	152078	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3512	-13.50	0.56	12	1.01	-336.00	8077.00	5930	20220808	-23.52	4045	20230320	12.11	4815	-5.82	20230117	4045	12.11	20230320	5930	-23.52	20220808	4045	12.11	20230320	2.34	N	037560	2500	1936 억	4991210	N	N	1244	N	N
91	20230714	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4530	110	2	2.49	3145147135	699862	122.14	4430	4575	4390	5740	3095	4420	4493.95	13.08	106717	119320	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3508	-13.48	0.56	12	0.90	-336.00	8077.00	5930	20220808	-23.61	4045	20230320	11.99	4815	-5.92	20230117	4045	11.99	20230320	5930	-23.61	20220808	4045	11.99	20230320	2.34	N	037560	2500	1936 억	4965214	N	N	316	N	N
92	20230714	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4540	120	2	2.71	2443275335	545157	95.14	4430	4575	4390	5740	3095	4420	4481.78	13.00	76102	82128	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3516	-13.51	0.56	12	0.70	-336.00	8077.00	5930	20220808	-23.44	4045	20230320	12.24	4815	-5.71	20230117	4045	12.24	20230320	5930	-23.44	20220808	4045	12.24	20230320	2.34	N	037560	2500	1936 억	4934599	N	N	316	N	N
93	20230714	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4470	50	2	1.13	1145541515	257965	45.02	4430	4500	4390	5740	3095	4420	4440.69	12.86	20782	21089	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3462	-13.30	0.55	12	0.33	-336.00	8077.00	5930	20220808	-24.62	4045	20230320	10.51	4815	-7.17	20230117	4045	10.51	20230320	5930	-24.62	20220808	4045	10.51	20230320	2.34	N	037560	2500	1936 억	4879279	N	N	316	N	N
94	20230714	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	40	2	0.90	1078810845	242990	42.41	4430	4500	4390	5740	3095	4420	4439.73	12.85	19486	19415	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3454	-13.27	0.55	12	0.31	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.34	N	037560	2500	1936 억	4877983	N	N	316	N	N
95	20230714	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4480	60	2	1.36	907349435	204502	35.69	4430	4500	4390	5740	3095	4420	4436.87	12.84	15744	15066	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3470	-13.33	0.55	12	0.26	-336.00	8077.00	5930	20220808	-24.45	4045	20230320	10.75	4815	-6.96	20230117	4045	10.75	20230320	5930	-24.45	20220808	4045	10.75	20230320	2.34	N	037560	2500	1936 억	4874241	N	N	316	N	N
96	20230714	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4405	-15	5	-0.34	619083475	139906	24.42	4430	4465	4390	5740	3095	4420	4425.00	12.82	5945	5887	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3412	-13.11	0.55	12	0.18	-336.00	8077.00	5930	20220808	-25.72	4045	20230320	8.90	4815	-8.52	20230117	4045	8.90	20230320	5930	-25.72	20220808	4045	8.90	20230320	2.34	N	037560	2500	1936 억	4864442	N	N	316	N	N
97	20230714	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	35	2	0.79	45387385	10210	1.78	4430	4465	4420	5740	3095	4420	4445.39	12.79	-4506	-4500	4553	4486	4448	4381	4343	4467	4362	1936	1322	2500	3270	5	1	77446865	3450	-13.26	0.55	12	0.01	-336.00	8077.00	5930	20220808	-24.87	4045	20230320	10.14	4815	-7.48	20230117	4045	10.14	20230320	5930	-24.87	20220808	4045	10.14	20230320	2.34	N	037560	2500	1936 억	4853991	N	N	316	N	N
98	20230713	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	-80	5	-1.78	2544459515	570337	35.37	4450	4515	4410	5850	3150	4500	4461.08	12.80	28017	27452	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3423	-13.15	0.55	12	0.74	-336.00	8077.00	5930	20220808	-25.46	4045	20230320	9.27	4815	-8.20	20230117	4045	9.27	20230320	5930	-25.46	20220808	4045	9.27	20230320	2.35	N	037560	2500	1936 억	4858497	N	N	316	N	N
99	20230713	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	-80	5	-1.78	2430521935	544591	33.77	4450	4515	4410	5850	3150	4500	4462.76	12.79	24949	24000	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3423	-13.15	0.55	12	0.70	-336.00	8077.00	5930	20220808	-25.46	4045	20230320	9.27	4815	-8.20	20230117	4045	9.27	20230320	5930	-25.46	20220808	4045	9.27	20230320	2.35	N	037560	2500	1936 억	4855429	N	N	107	N	N
100	20230713	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	-45	5	-1.00	2108467725	471928	29.27	4450	4515	4420	5850	3150	4500	4467.51	12.78	19664	18673	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3450	-13.26	0.55	12	0.61	-336.00	8077.00	5930	20220808	-24.87	4045	20230320	10.14	4815	-7.48	20230117	4045	10.14	20230320	5930	-24.87	20220808	4045	10.14	20230320	2.35	N	037560	2500	1936 억	4850144	N	N	107	N	N
101	20230713	130417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	1897226990	424466	26.32	4450	4515	4420	5850	3150	4500	4469.40	12.77	17480	17017	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3470	-13.33	0.55	12	0.55	-336.00	8077.00	5930	20220808	-24.45	4045	20230320	10.75	4815	-6.96	20230117	4045	10.75	20230320	5930	-24.45	20220808	4045	10.75	20230320	2.35	N	037560	2500	1936 억	4847960	N	N	107	N	N
102	20230713	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	1763018190	394522	24.47	4450	4515	4420	5850	3150	4500	4468.43	12.77	14736	14381	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3470	-13.33	0.55	12	0.51	-336.00	8077.00	5930	20220808	-24.45	4045	20230320	10.75	4815	-6.96	20230117	4045	10.75	20230320	5930	-24.45	20220808	4045	10.75	20230320	2.35	N	037560	2500	1936 억	4845216	N	N	107	N	N
103	20230713	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	-40	5	-0.89	1626909965	364016	22.57	4450	4515	4420	5850	3150	4500	4469.01	12.76	13085	12937	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3454	-13.27	0.55	12	0.47	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.35	N	037560	2500	1936 억	4843565	N	N	107	N	N
104	20230713	100417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4470	-30	5	-0.67	1219899825	272539	16.90	4450	4515	4420	5850	3150	4500	4475.71	12.69	-13508	-13536	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3462	-13.30	0.55	12	0.35	-336.00	8077.00	5930	20220808	-24.62	4045	20230320	10.51	4815	-7.17	20230117	4045	10.51	20230320	5930	-24.62	20220808	4045	10.51	20230320	2.35	N	037560	2500	1936 억	4816972	N	N	107	N	N
105	20230713	090341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4450	-50	5	-1.11	401319445	90026	5.58	4450	4485	4420	5850	3150	4500	4455.92	12.71	-5918	-5946	4750	4625	4455	4330	4160	4687	4392	1936	1350	2500	3330	5	1	77446865	3446	-13.24	0.55	12	0.12	-336.00	8077.00	5930	20220808	-24.96	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	5930	-24.96	20220808	4045	10.01	20230320	2.35	N	037560	2500	1936 억	4824562	N	N	107	N	N
106	20230712	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4500	165	2	3.81	6996093000	1567831	540.15	4305	4580	4285	5630	3035	4335	4462.20	12.73	62203	63106	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3485	-13.39	0.56	12	2.02	-336.00	8077.00	5930	20220808	-24.11	4045	20230320	11.25	4815	-6.54	20230117	4045	11.25	20230320	5930	-24.11	20220808	4045	11.25	20230320	2.37	N	037560	2500	1936 억	4830480	N	N	107	N	N
107	20230712	150412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4515	180	2	4.15	5980300025	1342255	462.43	4305	4580	4285	5630	3035	4335	4455.41	12.63	22866	23121	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3497	-13.44	0.56	12	1.73	-336.00	8077.00	5930	20220808	-23.86	4045	20230320	11.62	4815	-6.23	20230117	4045	11.62	20230320	5930	-23.86	20220808	4045	11.62	20230320	2.37	N	037560	2500	1936 억	4791143	N	N	74	N	N
108	20230712	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4475	140	2	3.23	2491973650	560847	193.22	4305	4580	4285	5630	3035	4335	4443.23	12.57	1368	-801	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3466	-13.32	0.55	12	0.72	-336.00	8077.00	5930	20220808	-24.54	4045	20230320	10.63	4815	-7.06	20230117	4045	10.63	20230320	5930	-24.54	20220808	4045	10.63	20230320	2.37	N	037560	2500	1936 억	4769645	N	N	74	N	N
109	20230712	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4325	-10	5	-0.23	780916295	180544	62.20	4305	4450	4285	5630	3035	4335	4325.35	12.70	49562	49864	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3350	-12.87	0.54	12	0.23	-336.00	8077.00	5930	20220808	-27.07	4045	20230320	6.92	4815	-10.18	20230117	4045	6.92	20230320	5930	-27.07	20220808	4045	6.92	20230320	2.37	N	037560	2500	1936 억	4817839	N	N	74	N	N
110	20230712	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	-5	5	-0.12	729004955	168548	58.07	4305	4450	4285	5630	3035	4335	4325.21	12.69	48521	48865	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3353	-12.89	0.54	12	0.22	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.37	N	037560	2500	1936 억	4816798	N	N	74	N	N
111	20230712	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	-5	5	-0.12	652281160	150780	51.95	4305	4450	4285	5630	3035	4335	4326.05	12.69	46179	46586	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3353	-12.89	0.54	12	0.19	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.37	N	037560	2500	1936 억	4814456	N	N	74	N	N
112	20230712	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4360	25	2	0.58	531383290	122855	42.33	4305	4450	4285	5630	3035	4335	4325.29	12.68	45435	45771	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3377	-12.98	0.54	12	0.16	-336.00	8077.00	5930	20220808	-26.48	4045	20230320	7.79	4815	-9.45	20230117	4045	7.79	20230320	5930	-26.48	20220808	4045	7.79	20230320	2.37	N	037560	2500	1936 억	4813712	N	N	74	N	N
113	20230712	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	-35	5	-0.81	41383630	9619	3.31	4305	4330	4295	5630	3035	4335	4302.28	12.57	1568	1725	4478	4406	4338	4266	4198	4442	4302	1936	1297	2500	3200	5	1	77446865	3330	-12.80	0.53	12	0.01	-336.00	8077.00	5930	20220808	-27.49	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	5930	-27.49	20220808	4045	6.30	20230320	2.37	N	037560	2500	1936 억	4769845	N	N	74	N	N
114	20230711	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4335	45	2	1.05	1253068990	288328	222.89	4290	4410	4270	5570	3005	4290	4345.99	12.56	-51608	-51662	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3357	-12.90	0.54	12	0.37	-336.00	8077.00	5930	20220808	-26.90	4045	20230320	7.17	4815	-9.97	20230117	4045	7.17	20230320	5930	-26.90	20220808	4045	7.17	20230320	2.40	N	037560	2500	1936 억	4768277	N	N	74	N	N
115	20230711	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4315	25	2	0.58	1224683025	281771	217.82	4290	4410	4270	5570	3005	4290	4346.38	12.56	-51914	-51953	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3342	-12.84	0.53	12	0.36	-336.00	8077.00	5930	20220808	-27.23	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	5930	-27.23	20220808	4045	6.67	20230320	2.40	N	037560	2500	1936 억	4767971	N	N	3	N	N
116	20230711	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4330	40	2	0.93	1138405065	261793	202.38	4290	4410	4270	5570	3005	4290	4348.49	12.57	-50185	-50187	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3353	-12.89	0.54	12	0.34	-336.00	8077.00	5930	20220808	-26.98	4045	20230320	7.05	4815	-10.07	20230117	4045	7.05	20230320	5930	-26.98	20220808	4045	7.05	20230320	2.40	N	037560	2500	1936 억	4769700	N	N	3	N	N
117	20230711	130400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4335	45	2	1.05	1057893935	243196	188.00	4290	4410	4270	5570	3005	4290	4349.96	12.57	-48280	-48282	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3357	-12.90	0.54	12	0.31	-336.00	8077.00	5930	20220808	-26.90	4045	20230320	7.17	4815	-9.97	20230117	4045	7.17	20230320	5930	-26.90	20220808	4045	7.17	20230320	2.40	N	037560	2500	1936 억	4771605	N	N	3	N	N
118	20230711	120410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4350	60	2	1.40	906513370	208365	161.08	4290	4410	4270	5570	3005	4290	4350.60	12.60	-38729	-38731	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3369	-12.95	0.54	12	0.27	-336.00	8077.00	5930	20220808	-26.64	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	5930	-26.64	20220808	4045	7.54	20230320	2.40	N	037560	2500	1936 억	4781156	N	N	3	N	N
119	20230711	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4270	-20	5	-0.47	197000640	45956	35.53	4290	4310	4270	5570	3005	4290	4286.72	12.68	-6650	-6652	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3307	-12.71	0.53	12	0.06	-336.00	8077.00	5930	20220808	-27.99	4045	20230320	5.56	4815	-11.32	20230117	4045	5.56	20230320	5930	-27.99	20220808	4045	5.56	20230320	2.40	N	037560	2500	1936 억	4813235	N	N	3	N	N
120	20230711	100410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	0	3	0.00	99547725	23181	17.92	4290	4310	4275	5570	3005	4290	4294.37	12.69	-2469	-2471	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3322	-12.77	0.53	12	0.03	-336.00	8077.00	5930	20220808	-27.66	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	5930	-27.66	20220808	4045	6.06	20230320	2.40	N	037560	2500	1936 억	4817416	N	N	3	N	N
121	20230711	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4285	-5	5	-0.12	15036100	3500	2.71	4290	4310	4285	5570	3005	4290	4296.03	12.70	-388	-390	4366	4327	4266	4227	4166	4347	4247	1936	1282	2500	3170	5	1	77446865	3319	-12.75	0.53	12	0.00	-336.00	8077.00	5930	20220808	-27.74	4045	20230320	5.93	4815	-11.01	20230117	4045	5.93	20230320	5930	-27.74	20220808	4045	5.93	20230320	2.40	N	037560	2500	1936 억	4819497	N	N	3	N	N
122	20230710	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	10	2	0.23	549046905	128412	79.62	4240	4305	4205	5560	3000	4280	4275.66	12.70	-7383	-7330	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3322	-12.77	0.53	12	0.17	-336.00	8077.00	5930	20220808	-27.66	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	5930	-27.66	20220808	4045	6.06	20230320	2.45	N	037560	2500	1936 억	4819885	N	N	3	N	N
123	20230710	150406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4280	0	3	0.00	464769115	108740	67.43	4240	4305	4205	5560	3000	4280	4274.13	12.70	-6563	-6516	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3315	-12.74	0.53	12	0.14	-336.00	8077.00	5930	20220808	-27.82	4045	20230320	5.81	4815	-11.11	20230117	4045	5.81	20230320	5930	-27.82	20220808	4045	5.81	20230320	2.45	N	037560	2500	1936 억	4820705	N	N	782	N	N
124	20230710	140404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	20	2	0.47	385754805	90321	56.00	4240	4305	4205	5560	3000	4280	4270.93	12.71	-5692	-5697	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3330	-12.80	0.53	12	0.12	-336.00	8077.00	5930	20220808	-27.49	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	5930	-27.49	20220808	4045	6.30	20230320	2.45	N	037560	2500	1936 억	4821576	N	N	782	N	N
125	20230710	130402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4295	15	2	0.35	339474635	79556	49.33	4240	4305	4205	5560	3000	4280	4267.11	12.70	-6074	-6079	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3326	-12.78	0.53	12	0.10	-336.00	8077.00	5930	20220808	-27.57	4045	20230320	6.18	4815	-10.80	20230117	4045	6.18	20230320	5930	-27.57	20220808	4045	6.18	20230320	2.45	N	037560	2500	1936 억	4821194	N	N	782	N	N
126	20230710	120408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	20	2	0.47	272494445	63947	39.65	4240	4300	4205	5560	3000	4280	4261.25	12.70	-6152	-6157	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3330	-12.80	0.53	12	0.08	-336.00	8077.00	5930	20220808	-27.49	4045	20230320	6.30	4815	-10.70	20230117	4045	6.30	20230320	5930	-27.49	20220808	4045	6.30	20230320	2.45	N	037560	2500	1936 억	4821116	N	N	782	N	N
127	20230710	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4250	-30	5	-0.70	202252450	47581	29.50	4240	4300	4205	5560	3000	4280	4250.69	12.71	-3175	-3180	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3291	-12.65	0.53	12	0.06	-336.00	8077.00	5930	20220808	-28.33	4045	20230320	5.07	4815	-11.73	20230117	4045	5.07	20230320	5930	-28.33	20220808	4045	5.07	20230320	2.45	N	037560	2500	1936 억	4824093	N	N	782	N	N
128	20230710	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4255	-25	5	-0.58	130078770	30700	19.04	4240	4280	4205	5560	3000	4280	4237.08	12.73	3974	3969	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3295	-12.66	0.53	12	0.04	-336.00	8077.00	5930	20220808	-28.25	4045	20230320	5.19	4815	-11.63	20230117	4045	5.19	20230320	5930	-28.25	20220808	4045	5.19	20230320	2.45	N	037560	2500	1936 억	4831242	N	N	782	N	N
129	20230710	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4265	-15	5	-0.35	18591360	4383	2.72	4240	4280	4240	5560	3000	4280	4241.61	12.72	-426	-466	4346	4312	4246	4212	4146	4330	4230	1936	1280	2500	3160	5	1	77446865	3303	-12.69	0.53	12	0.01	-336.00	8077.00	5930	20220808	-28.08	4045	20230320	5.44	4815	-11.42	20230117	4045	5.44	20230320	5930	-28.08	20220808	4045	5.44	20230320	2.45	N	037560	2500	1936 억	4826842	N	N	782	N	N
130	20230707	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4280	30	2	0.71	663185255	157365	64.56	4200	4280	4180	5520	2975	4250	4213.28	12.72	152	2239	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3315	-12.74	0.53	12	0.20	-336.00	8077.00	5930	20220808	-27.82	4045	20230320	5.81	4815	-11.11	20230117	4045	5.81	20230320	5930	-27.82	20220808	4045	5.81	20230320	2.43	N	037560	2500	1936 억	4827268	N	N	782	N	N
131	20230707	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4230	-20	5	-0.47	593257660	140934	57.82	4200	4245	4180	5520	2975	4250	4209.47	12.72	1389	-486	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3276	-12.59	0.52	12	0.18	-336.00	8077.00	5930	20220808	-28.67	4045	20230320	4.57	4815	-12.15	20230117	4045	4.57	20230320	5930	-28.67	20220808	4045	4.57	20230320	2.43	N	037560	2500	1936 억	4828505	N	N	17	N	N
132	20230707	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4215	-35	5	-0.82	493491705	117294	48.12	4200	4245	4180	5520	2975	4250	4207.31	12.72	-171	-1587	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3264	-12.54	0.52	12	0.15	-336.00	8077.00	5930	20220808	-28.92	4045	20230320	4.20	4815	-12.46	20230117	4045	4.20	20230320	5930	-28.92	20220808	4045	4.20	20230320	2.43	N	037560	2500	1936 억	4826945	N	N	17	N	N
133	20230707	130408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4225	-25	5	-0.59	419388980	99720	40.91	4200	4245	4180	5520	2975	4250	4205.67	12.71	-2013	-2858	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3272	-12.57	0.52	12	0.13	-336.00	8077.00	5930	20220808	-28.75	4045	20230320	4.45	4815	-12.25	20230117	4045	4.45	20230320	5930	-28.75	20220808	4045	4.45	20230320	2.43	N	037560	2500	1936 억	4825103	N	N	17	N	N
134	20230707	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4215	-35	5	-0.82	358549340	85316	35.00	4200	4245	4180	5520	2975	4250	4202.60	12.72	-1903	-2174	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3264	-12.54	0.52	12	0.11	-336.00	8077.00	5930	20220808	-28.92	4045	20230320	4.20	4815	-12.46	20230117	4045	4.20	20230320	5930	-28.92	20220808	4045	4.20	20230320	2.43	N	037560	2500	1936 억	4825213	N	N	17	N	N
135	20230707	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4185	-65	5	-1.53	290011875	69012	28.31	4200	4245	4180	5520	2975	4250	4202.34	12.71	-2461	-2430	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3241	-12.46	0.52	12	0.09	-336.00	8077.00	5930	20220808	-29.43	4045	20230320	3.46	4815	-13.08	20230117	4045	3.46	20230320	5930	-29.43	20220808	4045	3.46	20230320	2.43	N	037560	2500	1936 억	4824655	N	N	17	N	N
136	20230707	100405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4210	-40	5	-0.94	205591840	48888	20.06	4200	4245	4180	5520	2975	4250	4205.36	12.72	380	217	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3261	-12.53	0.52	12	0.06	-336.00	8077.00	5930	20220808	-29.01	4045	20230320	4.08	4815	-12.56	20230117	4045	4.08	20230320	5930	-29.01	20220808	4045	4.08	20230320	2.43	N	037560	2500	1936 억	4827496	N	N	17	N	N
137	20230707	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4235	-15	5	-0.35	31308145	7441	3.05	4200	4245	4195	5520	2975	4250	4207.52	12.72	858	673	4386	4317	4271	4202	4156	4295	4180	1936	1272	2500	3140	5	1	77446865	3280	-12.60	0.52	12	0.01	-336.00	8077.00	5930	20220808	-28.58	4045	20230320	4.70	4815	-12.05	20230117	4045	4.70	20230320	5930	-28.58	20220808	4045	4.70	20230320	2.43	N	037560	2500	1936 억	4827974	N	N	17	N	N
138	20230706	160404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4250	-90	5	-2.07	1037559990	243179	90.15	4325	4340	4225	5640	3040	4340	4266.69	12.72	-24843	-24950	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3291	-12.65	0.53	12	0.31	-336.00	8077.00	5930	20220808	-28.33	4045	20230320	5.07	4815	-11.73	20230117	4045	5.07	20230320	5930	-28.33	20220808	4045	5.07	20230320	2.41	N	037560	2500	1936 억	4827116	N	N	17	N	N
139	20230706	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4260	-80	5	-1.84	942287890	220727	81.82	4325	4340	4225	5640	3040	4340	4269.01	12.72	-23770	-26242	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3299	-12.68	0.53	12	0.29	-336.00	8077.00	5930	20220808	-28.16	4045	20230320	5.32	4815	-11.53	20230117	4045	5.32	20230320	5930	-28.16	20220808	4045	5.32	20230320	2.41	N	037560	2500	1936 억	4828189	N	N	416	N	N
140	20230706	140404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4250	-90	5	-2.07	861578115	201741	74.79	4325	4340	4225	5640	3040	4340	4270.71	12.74	-16727	-19199	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3291	-12.65	0.53	12	0.26	-336.00	8077.00	5930	20220808	-28.33	4045	20230320	5.07	4815	-11.73	20230117	4045	5.07	20230320	5930	-28.33	20220808	4045	5.07	20230320	2.41	N	037560	2500	1936 억	4835232	N	N	416	N	N
141	20230706	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	-95	5	-2.19	626606995	146246	54.21	4325	4340	4245	5640	3040	4340	4284.60	12.72	-24347	-26818	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3288	-12.63	0.53	12	0.19	-336.00	8077.00	5930	20220808	-28.41	4045	20230320	4.94	4815	-11.84	20230117	4045	4.94	20230320	5930	-28.41	20220808	4045	4.94	20230320	2.41	N	037560	2500	1936 억	4827612	N	N	416	N	N
142	20230706	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4280	-60	5	-1.38	413780045	96353	35.72	4325	4340	4275	5640	3040	4340	4294.41	12.74	-18443	-20914	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3315	-12.74	0.53	12	0.12	-336.00	8077.00	5930	20220808	-27.82	4045	20230320	5.81	4815	-11.11	20230117	4045	5.81	20230320	5930	-27.82	20220808	4045	5.81	20230320	2.41	N	037560	2500	1936 억	4833516	N	N	416	N	N
143	20230706	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	-50	5	-1.15	285893660	66491	24.65	4325	4340	4280	5640	3040	4340	4299.72	12.75	-14393	-16100	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3322	-12.77	0.53	12	0.09	-336.00	8077.00	5930	20220808	-27.66	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	5930	-27.66	20220808	4045	6.06	20230320	2.41	N	037560	2500	1936 억	4837566	N	N	416	N	N
144	20230706	100403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	-50	5	-1.15	204050555	47456	17.59	4325	4340	4280	5640	3040	4340	4299.77	12.76	-11521	-12405	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3322	-12.77	0.53	12	0.06	-336.00	8077.00	5930	20220808	-27.66	4045	20230320	6.06	4815	-10.90	20230117	4045	6.06	20230320	5930	-27.66	20220808	4045	6.06	20230320	2.41	N	037560	2500	1936 억	4840438	N	N	416	N	N
145	20230706	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4315	-25	5	-0.58	24309605	5622	2.08	4325	4340	4315	5640	3040	4340	4323.96	12.78	-1450	-1511	4553	4446	4388	4281	4223	4417	4252	1936	1300	2500	3210	5	1	77446865	3342	-12.84	0.53	12	0.01	-336.00	8077.00	5930	20220808	-27.23	4045	20230320	6.67	4815	-10.38	20230117	4045	6.67	20230320	5930	-27.23	20220808	4045	6.67	20230320	2.41	N	037560	2500	1936 억	4850509	N	N	416	N	N
146	20230705	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4340	-130	5	-2.91	1167231640	266493	58.55	4455	4495	4330	5810	3130	4470	4380.04	12.79	-55087	-55262	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3361	-12.92	0.54	12	0.34	-336.00	8077.00	5930	20220808	-26.81	4045	20230320	7.29	4815	-9.87	20230117	4045	7.29	20230320	5930	-26.81	20220808	4045	7.29	20230320	2.43	N	037560	2500	1936 억	4851959	N	N	416	N	N
147	20230705	150401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4350	-120	5	-2.68	1095570080	250000	54.93	4455	4495	4330	5810	3130	4470	4382.28	12.79	-54292	-54125	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3369	-12.95	0.54	12	0.32	-336.00	8077.00	5930	20220808	-26.64	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	5930	-26.64	20220808	4045	7.54	20230320	2.43	N	037560	2500	1936 억	4852754	N	N	14	N	N
148	20230705	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4350	-120	5	-2.68	959708900	218712	48.05	4455	4495	4340	5810	3130	4470	4388.00	12.81	-46472	-46284	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3369	-12.95	0.54	12	0.28	-336.00	8077.00	5930	20220808	-26.64	4045	20230320	7.54	4815	-9.66	20230117	4045	7.54	20230320	5930	-26.64	20220808	4045	7.54	20230320	2.43	N	037560	2500	1936 억	4860574	N	N	14	N	N
149	20230705	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4355	-115	5	-2.57	847086615	192812	42.36	4455	4495	4350	5810	3130	4470	4393.33	12.85	-30593	-30387	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3373	-12.96	0.54	12	0.25	-336.00	8077.00	5930	20220808	-26.56	4045	20230320	7.66	4815	-9.55	20230117	4045	7.66	20230320	5930	-26.56	20220808	4045	7.66	20230320	2.43	N	037560	2500	1936 억	4876453	N	N	14	N	N
150	20230705	120358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4375	-95	5	-2.13	721796870	164054	36.04	4455	4495	4355	5810	3130	4470	4399.75	12.86	-27716	-27494	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3388	-13.02	0.54	12	0.21	-336.00	8077.00	5930	20220808	-26.22	4045	20230320	8.16	4815	-9.14	20230117	4045	8.16	20230320	5930	-26.22	20220808	4045	8.16	20230320	2.43	N	037560	2500	1936 억	4879330	N	N	14	N	N
151	20230705	110400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	-80	5	-1.79	584091375	132542	29.12	4455	4495	4370	5810	3130	4470	4406.84	12.89	-14771	-14530	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3400	-13.07	0.54	12	0.17	-336.00	8077.00	5930	20220808	-25.97	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220808	4045	8.53	20230320	2.43	N	037560	2500	1936 억	4892275	N	N	14	N	N
152	20230705	100359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4395	-75	5	-1.68	448929295	101689	22.34	4455	4495	4375	5810	3130	4470	4414.73	12.91	-6874	-6622	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3404	-13.08	0.54	12	0.13	-336.00	8077.00	5930	20220808	-25.89	4045	20230320	8.65	4815	-8.72	20230117	4045	8.65	20230320	5930	-25.89	20220808	4045	8.65	20230320	2.43	N	037560	2500	1936 억	4900172	N	N	14	N	N
153	20230705	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4485	15	2	0.34	24591325	5496	1.21	4455	4495	4455	5810	3130	4470	4474.40	12.93	-991	-1071	4570	4520	4470	4420	4370	4545	4445	1936	1340	2500	3300	5	1	77446865	3473	-13.35	0.56	12	0.01	-336.00	8077.00	5930	20220808	-24.37	4045	20230320	10.88	4815	-6.85	20230117	4045	10.88	20230320	5930	-24.37	20220808	4045	10.88	20230320	2.43	N	037560	2500	1936 억	4906055	N	N	14	N	N
154	20230704	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4470	20	2	0.45	2011669235	450283	107.99	4450	4520	4420	5780	3115	4450	4467.57	12.93	32143	65339	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3462	-13.30	0.55	12	0.58	-336.00	8077.00	5930	20220808	-24.62	4045	20230320	10.51	4815	-7.17	20230117	4045	10.51	20230320	5930	-24.62	20220808	4045	10.51	20230320	2.48	N	037560	2500	1936 억	4907046	N	N	14	N	N
155	20230704	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4465	15	2	0.34	1937397675	433658	104.00	4450	4520	4420	5780	3115	4450	4467.57	12.93	33304	64838	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3458	-13.29	0.55	12	0.56	-336.00	8077.00	5930	20220808	-24.70	4045	20230320	10.38	4815	-7.27	20230117	4045	10.38	20230320	5930	-24.70	20220808	4045	10.38	20230320	2.48	N	037560	2500	1936 억	4908207	N	N	15	N	N
156	20230704	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	10	2	0.22	1754871445	392804	94.20	4450	4520	4420	5780	3115	4450	4467.55	12.94	34244	60181	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3454	-13.27	0.55	12	0.51	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.48	N	037560	2500	1936 억	4909147	N	N	15	N	N
157	20230704	130352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	10	2	0.22	1652859325	369934	88.72	4450	4520	4420	5780	3115	4450	4467.98	12.94	35450	55655	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3454	-13.27	0.55	12	0.48	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.48	N	037560	2500	1936 억	4910353	N	N	15	N	N
158	20230704	120355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4465	15	2	0.34	1507943435	337496	80.94	4450	4520	4420	5780	3115	4450	4468.03	12.95	38597	53069	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3458	-13.29	0.55	12	0.44	-336.00	8077.00	5930	20220808	-24.70	4045	20230320	10.38	4815	-7.27	20230117	4045	10.38	20230320	5930	-24.70	20220808	4045	10.38	20230320	2.48	N	037560	2500	1936 억	4913500	N	N	15	N	N
159	20230704	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	5	2	0.11	1298971060	290692	69.71	4450	4520	4420	5780	3115	4450	4468.55	12.92	27173	36006	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3450	-13.26	0.55	12	0.38	-336.00	8077.00	5930	20220808	-24.87	4045	20230320	10.14	4815	-7.48	20230117	4045	10.14	20230320	5930	-24.87	20220808	4045	10.14	20230320	2.48	N	037560	2500	1936 억	4902076	N	N	15	N	N
160	20230704	100350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4465	15	2	0.34	1032193020	230750	55.34	4450	4520	4425	5780	3115	4450	4473.21	12.89	16945	20043	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3458	-13.29	0.55	12	0.30	-336.00	8077.00	5930	20220808	-24.70	4045	20230320	10.38	4815	-7.27	20230117	4045	10.38	20230320	5930	-24.70	20220808	4045	10.38	20230320	2.48	N	037560	2500	1936 억	4891848	N	N	15	N	N
161	20230704	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	10	2	0.22	178194440	39956	9.58	4450	4490	4435	5780	3115	4450	4459.77	12.85	173	88	4536	4492	4421	4377	4306	4515	4400	1936	1332	2500	3290	5	1	77446865	3454	-13.27	0.55	12	0.05	-336.00	8077.00	5930	20220808	-24.79	4045	20230320	10.26	4815	-7.37	20230117	4045	10.26	20230320	5930	-24.79	20220808	4045	10.26	20230320	2.48	N	037560	2500	1936 억	4875076	N	N	15	N	N
162	20230703	160348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4450	145	2	3.37	1805557270	409572	152.68	4400	4465	4350	5590	3015	4305	4407.94	12.85	48054	48013	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3446	-13.24	0.55	12	0.53	-336.00	8077.00	5930	20220808	-24.96	4045	20230320	10.01	4815	-7.58	20230117	4045	10.01	20230320	5930	-24.96	20220808	4045	10.01	20230320	2.49	N	037560	2500	1936 억	4874903	N	N	15	N	N
163	20230703	150351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	115	2	2.67	1553682670	352832	131.53	4400	4465	4350	5590	3015	4305	4403.46	12.83	42101	42091	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3423	-13.15	0.55	12	0.46	-336.00	8077.00	5930	20220808	-25.46	4045	20230320	9.27	4815	-8.20	20230117	4045	9.27	20230320	5930	-25.46	20220808	4045	9.27	20230320	2.49	N	037560	2500	1936 억	4868950	N	N	0	N	N
164	20230703	140349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4415	110	2	2.56	1327945730	301735	112.48	4400	4465	4350	5590	3015	4305	4401.03	12.79	27785	27763	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3419	-13.14	0.55	12	0.39	-336.00	8077.00	5930	20220808	-25.55	4045	20230320	9.15	4815	-8.31	20230117	4045	9.15	20230320	5930	-25.55	20220808	4045	9.15	20230320	2.49	N	037560	2500	1936 억	4854634	N	N	0	N	N
165	20230703	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	85	2	1.97	1223252940	277950	103.61	4400	4465	4350	5590	3015	4305	4400.98	12.79	27042	27020	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3400	-13.07	0.54	12	0.36	-336.00	8077.00	5930	20220808	-25.97	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220808	4045	8.53	20230320	2.49	N	037560	2500	1936 억	4853891	N	N	0	N	N
166	20230703	120350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	85	2	1.97	1127018175	256021	95.44	4400	4465	4350	5590	3015	4305	4402.05	12.79	25192	25170	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3400	-13.07	0.54	12	0.33	-336.00	8077.00	5930	20220808	-25.97	4045	20230320	8.53	4815	-8.83	20230117	4045	8.53	20230320	5930	-25.97	20220808	4045	8.53	20230320	2.49	N	037560	2500	1936 억	4852041	N	N	0	N	N
167	20230703	110349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4385	80	2	1.86	1070891655	243222	90.67	4400	4465	4350	5590	3015	4305	4402.94	12.79	27603	27581	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3396	-13.05	0.54	12	0.31	-336.00	8077.00	5930	20220808	-26.05	4045	20230320	8.41	4815	-8.93	20230117	4045	8.41	20230320	5930	-26.05	20220808	4045	8.41	20230320	2.49	N	037560	2500	1936 억	4854452	N	N	0	N	N
168	20230703	100343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	75	2	1.74	920931100	208980	77.90	4400	4465	4350	5590	3015	4305	4406.79	12.78	21754	21316	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3392	-13.04	0.54	12	0.27	-336.00	8077.00	5930	20220808	-26.14	4045	20230320	8.28	4815	-9.03	20230117	4045	8.28	20230320	5930	-26.14	20220808	4045	8.28	20230320	2.49	N	037560	2500	1936 억	4848603	N	N	0	N	N
169	20230703	090344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4370	65	2	1.51	226854010	51619	19.24	4400	4420	4365	5590	3015	4305	4394.78	12.70	-7362	-7362	4411	4357	4316	4262	4221	4337	4242	1936	1287	2500	3180	5	1	77446865	3384	-13.01	0.54	12	0.07	-336.00	8077.00	5930	20220808	-26.31	4045	20230320	8.03	4815	-9.24	20230117	4045	8.03	20230320	5930	-26.31	20220808	4045	8.03	20230320	2.49	N	037560	2500	1936 억	4819487	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History