KissMeData/000700/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

71 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	160110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	0	3	0.00	65471090	11727	252.09	5620	5640	5550	7300	3940	5620	5582.94	18.30	0	2998	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1464	5.04	0.41	12	0.05	1116.00	13689.00	7950	20221209	-29.31	5500	20230727	2.18	7250	-22.48	20230307	5500	2.18	20230727	7950	-29.31	20221209	5500	2.18	20230727	0.41	N	000700	2500	651 억	4766645	N	N	2	N	N
3	20230731	150111	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	-10	5	-0.18	58278370	10446	224.55	5620	5640	5550	7300	3940	5620	5579.01	18.30	0	2472	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1461	5.03	0.41	12	0.04	1116.00	13689.00	7950	20221209	-29.43	5500	20230727	2.00	7250	-22.62	20230307	5500	2.00	20230727	7950	-29.43	20221209	5500	2.00	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
4	20230731	140110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	-20	5	-0.36	55687520	9984	214.62	5620	5640	5550	7300	3940	5620	5577.68	18.30	0	2420	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1458	5.02	0.41	12	0.04	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
5	20230731	130110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	-10	5	-0.18	53090440	9521	204.66	5620	5640	5550	7300	3940	5620	5576.14	18.30	0	2524	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1461	5.03	0.41	12	0.04	1116.00	13689.00	7950	20221209	-29.43	5500	20230727	2.00	7250	-22.62	20230307	5500	2.00	20230727	7950	-29.43	20221209	5500	2.00	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
6	20230731	120110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	-20	5	-0.36	49705350	8917	191.68	5620	5640	5550	7300	3940	5620	5574.22	18.30	0	2559	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1458	5.02	0.41	12	0.03	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
7	20230731	110110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	-20	5	-0.36	42542250	7636	164.14	5620	5640	5550	7300	3940	5620	5571.27	18.30	0	2282	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1458	5.02	0.41	12	0.03	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
8	20230731	100111	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	-50	5	-0.89	27807830	4989	107.24	5620	5640	5550	7300	3940	5620	5573.83	18.30	0	1635	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1451	4.99	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.94	5500	20230727	1.27	7250	-23.17	20230307	5500	1.27	20230727	7950	-29.94	20221209	5500	1.27	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
9	20230731	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	0	3	0.00	16860	3	0.06	5620	5620	5620	7300	3940	5620	5620.00	18.30	0	-121	5660	5640	5600	5580	5540	5650	5590	651	1680	2500	3930	10	1	26041812	1464	5.04	0.41	12	0.00	1116.00	13689.00	7950	20221209	-29.31	5500	20230727	2.18	7250	-22.48	20230307	5500	2.18	20230727	7950	-29.31	20221209	5500	2.18	20230727	0.41	N	000700	2500	651 억	4766645	N	N	9	N	N
10	20230728	160110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	20	2	0.36	26040220	4650	62.40	5600	5620	5560	7280	3920	5600	5600.05	18.30	0	394	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1464	5.04	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.31	5500	20230727	2.18	7250	-22.48	20230307	5500	2.18	20230727	7950	-29.31	20221209	5500	2.18	20230727	0.41	N	000700	2500	651 억	4766258	N	N	9	N	N
11	20230728	150110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	0	3	0.00	21159010	3781	50.74	5600	5620	5560	7280	3920	5600	5596.14	18.30	0	284	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1458	5.02	0.41	12	0.01	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
12	20230728	140110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	20	2	0.36	17064760	3050	40.93	5600	5620	5560	7280	3920	5600	5595.00	18.30	0	143	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1464	5.04	0.41	12	0.01	1116.00	13689.00	7950	20221209	-29.31	5500	20230727	2.18	7250	-22.48	20230307	5500	2.18	20230727	7950	-29.31	20221209	5500	2.18	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
13	20230728	130110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	10	2	0.18	15746300	2815	37.78	5600	5610	5560	7280	3920	5600	5593.71	18.30	0	-11	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1461	5.03	0.41	12	0.01	1116.00	13689.00	7950	20221209	-29.43	5500	20230727	2.00	7250	-22.62	20230307	5500	2.00	20230727	7950	-29.43	20221209	5500	2.00	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
14	20230728	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	-10	5	-0.18	6729260	1205	16.17	5600	5600	5560	7280	3920	5600	5584.45	18.30	0	-37	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1456	5.01	0.41	12	0.00	1116.00	13689.00	7950	20221209	-29.69	5500	20230727	1.64	7250	-22.90	20230307	5500	1.64	20230727	7950	-29.69	20221209	5500	1.64	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
15	20230728	110110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-20	5	-0.36	3284410	589	7.90	5600	5600	5560	7280	3920	5600	5576.25	18.30	0	-59	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1453	5.00	0.41	12	0.00	1116.00	13689.00	7950	20221209	-29.81	5500	20230727	1.45	7250	-23.03	20230307	5500	1.45	20230727	7950	-29.81	20221209	5500	1.45	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
16	20230728	100110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	-40	5	-0.71	1513860	271	3.64	5600	5600	5560	7280	3920	5600	5586.20	18.30	0	-50	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1448	4.98	0.41	12	0.00	1116.00	13689.00	7950	20221209	-30.06	5500	20230727	1.09	7250	-23.31	20230307	5500	1.09	20230727	7950	-30.06	20221209	5500	1.09	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
17	20230728	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	-10	5	-0.18	543190	97	1.30	5600	5600	5590	7280	3920	5600	5599.90	18.30	0	-18	5720	5660	5580	5520	5440	5690	5550	651	1680	2500	3920	10	1	26041812	1456	5.01	0.41	12	0.00	1116.00	13689.00	7950	20221209	-29.69	5500	20230727	1.64	7250	-22.90	20230307	5500	1.64	20230727	7950	-29.69	20221209	5500	1.64	20230727	0.41	N	000700	2500	651 억	4766258	N	N	0	N	N
18	20230727	160110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	40	2	0.72	41546740	7452	28.31	5560	5640	5500	7220	3900	5560	5575.25	18.30	-6956	328	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1458	5.02	0.41	12	0.03	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
19	20230727	150109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5570	10	2	0.18	36222300	6498	24.69	5560	5640	5500	7220	3900	5560	5574.38	18.30	-6956	115	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1451	4.99	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.94	5500	20230727	1.27	7250	-23.17	20230307	5500	1.27	20230727	7950	-29.94	20221209	5500	1.27	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
20	20230727	140110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	20	2	0.36	34271870	6148	23.36	5560	5640	5500	7220	3900	5560	5574.47	18.30	-6956	-78	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1453	5.00	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.81	5500	20230727	1.45	7250	-23.03	20230307	5500	1.45	20230727	7950	-29.81	20221209	5500	1.45	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
21	20230727	130111	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5560	0	3	0.00	32792330	5882	22.35	5560	5640	5500	7220	3900	5560	5575.03	18.30	-6956	-105	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1448	4.98	0.41	12	0.02	1116.00	13689.00	7950	20221209	-30.06	5500	20230727	1.09	7250	-23.31	20230307	5500	1.09	20230727	7950	-30.06	20221209	5500	1.09	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
22	20230727	120110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	20	2	0.36	24384790	4368	16.60	5560	5640	5500	7220	3900	5560	5582.60	18.30	-6956	-84	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1453	5.00	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.81	5500	20230727	1.45	7250	-23.03	20230307	5500	1.45	20230727	7950	-29.81	20221209	5500	1.45	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
23	20230727	110109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5630	70	2	1.26	13472650	2417	9.18	5560	5640	5500	7220	3900	5560	5574.12	18.30	-6956	-36	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1466	5.04	0.41	12	0.01	1116.00	13689.00	7950	20221209	-29.18	5500	20230727	2.36	7250	-22.34	20230307	5500	2.36	20230727	7950	-29.18	20221209	5500	2.36	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
24	20230727	100110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	40	2	0.72	7214330	1299	4.94	5560	5600	5500	7220	3900	5560	5553.76	18.30	-6956	9	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1458	5.02	0.41	12	0.00	1116.00	13689.00	7950	20221209	-29.56	5500	20230727	1.82	7250	-22.76	20230307	5500	1.82	20230727	7950	-29.56	20221209	5500	1.82	20230727	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
25	20230727	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	0	3	0.00	2413040	434	1.65	5560	5560	5560	7220	3900	5560	5560.00	18.30	-6956	-12	5726	5642	5576	5492	5426	5635	5485	651	1660	2500	3890	10	1	26041812	1448	4.98	0.41	12	0.00	1116.00	13689.00	7950	20221209	-30.06	5510	20230726	0.91	7250	-23.31	20230307	5510	0.91	20230726	7950	-30.06	20221209	5510	0.91	20230726	0.40	N	000700	2500	651 억	4766041	N	N	0	N	N
26	20230726	160110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5560	-100	5	-1.77	145907530	26270	134.18	5560	5660	5510	7350	3970	5660	5554.15	18.33	0	-6850	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1448	4.98	0.41	12	0.10	1116.00	13689.00	7950	20221209	-30.06	5510	20230726	0.91	7250	-23.31	20230307	5510	0.91	20230726	7950	-30.06	20221209	5510	0.91	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
27	20230726	150110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5560	-100	5	-1.77	140327380	25266	129.05	5560	5660	5510	7350	3970	5660	5554.00	18.33	0	-6579	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1448	4.98	0.41	12	0.10	1116.00	13689.00	7950	20221209	-30.06	5510	20230726	0.91	7250	-23.31	20230307	5510	0.91	20230726	7950	-30.06	20221209	5510	0.91	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
28	20230726	140110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5530	-130	5	-2.30	136047060	24492	125.10	5560	5660	5510	7350	3970	5660	5554.76	18.33	0	-6549	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1440	4.96	0.40	12	0.09	1116.00	13689.00	7950	20221209	-30.44	5510	20230726	0.36	7250	-23.72	20230307	5510	0.36	20230726	7950	-30.44	20221209	5510	0.36	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
29	20230726	130110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5590	-70	5	-1.24	95864120	17240	88.06	5560	5660	5540	7350	3970	5660	5560.56	18.33	0	-4940	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1456	5.01	0.41	12	0.07	1116.00	13689.00	7950	20221209	-29.69	5540	20230726	0.90	7250	-22.90	20230307	5540	0.90	20230726	7950	-29.69	20221209	5540	0.90	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
30	20230726	120110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5620	-40	5	-0.71	90628250	16303	83.27	5560	5660	5540	7350	3970	5660	5558.99	18.33	0	-4996	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1464	5.04	0.41	12	0.06	1116.00	13689.00	7950	20221209	-29.31	5540	20230726	1.44	7250	-22.48	20230307	5540	1.44	20230726	7950	-29.31	20221209	5540	1.44	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
31	20230726	110109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	-80	5	-1.41	83475080	15027	76.75	5560	5610	5540	7350	3970	5660	5555.01	18.33	0	-4776	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1453	5.00	0.41	12	0.06	1116.00	13689.00	7950	20221209	-29.81	5540	20230726	0.72	7250	-23.03	20230307	5540	0.72	20230726	7950	-29.81	20221209	5540	0.72	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
32	20230726	100110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	-80	5	-1.41	34177000	6147	31.40	5560	5610	5540	7350	3970	5660	5559.95	18.33	0	-2821	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1453	5.00	0.41	12	0.02	1116.00	13689.00	7950	20221209	-29.81	5540	20230726	0.72	7250	-23.03	20230307	5540	0.72	20230726	7950	-29.81	20221209	5540	0.72	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
33	20230726	090110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5560	-100	5	-1.77	7266920	1307	6.68	5560	5560	5560	7350	3970	5660	5560.00	18.33	0	100	5793	5726	5653	5586	5513	5690	5550	651	1690	2500	3960	10	1	26041812	1448	4.98	0.41	12	0.01	1116.00	13689.00	7950	20221209	-30.06	5560	20230726	0.00	7250	-23.31	20230307	5560	0.00	20230726	7950	-30.06	20221209	5560	0.00	20230726	0.41	N	000700	2500	651 억	4772997	N	N	0	N	N
34	20230725	160109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5660	-60	5	-1.05	110188080	19568	65.96	5720	5720	5580	7430	4010	5720	5631.03	18.34	0	-2520	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1474	5.07	0.41	12	0.08	1116.00	13689.00	7950	20221209	-28.81	5580	20230725	1.43	7250	-21.93	20230307	5580	1.43	20230725	7950	-28.81	20221209	5580	1.43	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
35	20230725	150110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5650	-70	5	-1.22	88835070	15789	53.22	5720	5720	5580	7430	4010	5720	5626.39	18.34	0	-2406	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1471	5.06	0.41	12	0.06	1116.00	13689.00	7950	20221209	-28.93	5580	20230725	1.25	7250	-22.07	20230307	5580	1.25	20230725	7950	-28.93	20221209	5580	1.25	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
36	20230725	140110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5650	-70	5	-1.22	82833880	14726	49.64	5720	5720	5580	7430	4010	5720	5625.01	18.34	0	-2000	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1471	5.06	0.41	12	0.06	1116.00	13689.00	7950	20221209	-28.93	5580	20230725	1.25	7250	-22.07	20230307	5580	1.25	20230725	7950	-28.93	20221209	5580	1.25	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
37	20230725	130110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5650	-70	5	-1.22	76853200	13665	46.06	5720	5720	5580	7430	4010	5720	5624.09	18.34	0	-1923	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1471	5.06	0.41	12	0.05	1116.00	13689.00	7950	20221209	-28.93	5580	20230725	1.25	7250	-22.07	20230307	5580	1.25	20230725	7950	-28.93	20221209	5580	1.25	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
38	20230725	120110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	-120	5	-2.10	70681330	12562	42.34	5720	5720	5590	7430	4010	5720	5626.60	18.34	0	-1765	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1458	5.02	0.41	12	0.05	1116.00	13689.00	7950	20221209	-29.56	5590	20230725	0.18	7250	-22.76	20230307	5590	0.18	20230725	7950	-29.56	20221209	5590	0.18	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
39	20230725	110110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5630	-90	5	-1.57	44863160	7956	26.82	5720	5720	5610	7430	4010	5720	5638.91	18.34	0	-1425	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1466	5.04	0.41	12	0.03	1116.00	13689.00	7950	20221209	-29.18	5610	20230725	0.36	7250	-22.34	20230307	5610	0.36	20230725	7950	-29.18	20221209	5610	0.36	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
40	20230725	100110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5670	-50	5	-0.87	15808550	2789	9.40	5720	5720	5630	7430	4010	5720	5668.18	18.34	0	-1416	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1477	5.08	0.41	12	0.01	1116.00	13689.00	7950	20221209	-28.68	5630	20230725	0.71	7250	-21.79	20230307	5630	0.71	20230725	7950	-28.68	20221209	5630	0.71	20230725	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
41	20230725	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	0	3	0.00	194480	34	0.11	5720	5720	5720	7430	4010	5720	5720.00	18.34	0	-1	5973	5846	5753	5626	5533	5800	5580	651	1710	2500	4000	10	1	26041812	1490	5.13	0.42	12	0.00	1116.00	13689.00	7950	20221209	-28.05	5660	20230724	1.06	7250	-21.10	20230307	5660	1.06	20230724	7950	-28.05	20221209	5660	1.06	20230724	0.41	N	000700	2500	651 억	4775574	N	N	0	N	N
42	20230724	160110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5720	-190	5	-3.21	169262270	29638	379.93	5850	5880	5660	7680	4140	5910	5710.99	18.34	0	-1070	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1490	5.13	0.42	12	0.11	1116.00	13689.00	7950	20221209	-28.05	5660	20230724	1.06	7250	-21.10	20230307	5660	1.06	20230724	7950	-28.05	20221209	5660	1.06	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
43	20230724	150109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5690	-220	5	-3.72	155929190	27306	350.03	5850	5880	5660	7680	4140	5910	5710.44	18.34	0	-398	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1482	5.10	0.42	12	0.10	1116.00	13689.00	7950	20221209	-28.43	5660	20230724	0.53	7250	-21.52	20230307	5660	0.53	20230724	7950	-28.43	20221209	5660	0.53	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
44	20230724	140109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5690	-220	5	-3.72	154099960	26985	345.92	5850	5880	5660	7680	4140	5910	5710.58	18.34	0	-337	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1482	5.10	0.42	12	0.10	1116.00	13689.00	7950	20221209	-28.43	5660	20230724	0.53	7250	-21.52	20230307	5660	0.53	20230724	7950	-28.43	20221209	5660	0.53	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
45	20230724	130109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5700	-210	5	-3.55	149199400	26125	334.89	5850	5880	5660	7680	4140	5910	5710.98	18.34	0	-62	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1484	5.11	0.42	12	0.10	1116.00	13689.00	7950	20221209	-28.30	5660	20230724	0.71	7250	-21.38	20230307	5660	0.71	20230724	7950	-28.30	20221209	5660	0.71	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
46	20230724	120109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5700	-210	5	-3.55	146910020	25723	329.74	5850	5880	5660	7680	4140	5910	5711.23	18.34	0	99	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1484	5.11	0.42	12	0.10	1116.00	13689.00	7950	20221209	-28.30	5660	20230724	0.71	7250	-21.38	20230307	5660	0.71	20230724	7950	-28.30	20221209	5660	0.71	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
47	20230724	110110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5720	-190	5	-3.21	126964690	22226	284.91	5850	5880	5660	7680	4140	5910	5712.44	18.34	0	615	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1490	5.13	0.42	12	0.09	1116.00	13689.00	7950	20221209	-28.05	5660	20230724	1.06	7250	-21.10	20230307	5660	1.06	20230724	7950	-28.05	20221209	5660	1.06	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
48	20230724	100109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5710	-200	5	-3.38	112247290	19651	251.90	5850	5880	5660	7680	4140	5910	5712.04	18.34	0	466	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1487	5.12	0.42	12	0.08	1116.00	13689.00	7950	20221209	-28.18	5660	20230724	0.88	7250	-21.24	20230307	5660	0.88	20230724	7950	-28.18	20221209	5660	0.88	20230724	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
49	20230724	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5850	-60	5	-1.02	1287000	220	2.82	5850	5850	5850	7680	4140	5910	5850.00	18.34	0	-37	5996	5952	5866	5822	5736	5975	5845	651	1770	2500	4130	10	1	26041812	1523	5.24	0.43	12	0.00	1116.00	13689.00	7950	20221209	-26.42	5780	20230721	1.21	7250	-19.31	20230307	5780	1.21	20230721	7950	-26.42	20221209	5780	1.21	20230721	0.41	N	000700	2500	651 억	4776664	N	N	0	N	N
50	20230721	160110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5910	10	2	0.17	45702680	7801	37.60	5780	5910	5780	7670	4130	5900	5858.56	18.34	0	-201	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1539	5.30	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.66	5780	20230721	2.25	7250	-18.48	20230307	5780	2.25	20230721	7950	-25.66	20221209	5780	2.25	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
51	20230721	150109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5860	-40	5	-0.68	36621770	6254	30.14	5780	5900	5780	7670	4130	5900	5855.74	18.34	0	-351	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1526	5.25	0.43	12	0.02	1116.00	13689.00	7950	20221209	-26.29	5780	20230721	1.38	7250	-19.17	20230307	5780	1.38	20230721	7950	-26.29	20221209	5780	1.38	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
52	20230721	140109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5880	-20	5	-0.34	23863140	4078	19.65	5780	5900	5780	7670	4130	5900	5851.68	18.34	0	-156	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1531	5.27	0.43	12	0.02	1116.00	13689.00	7950	20221209	-26.04	5780	20230721	1.73	7250	-18.90	20230307	5780	1.73	20230721	7950	-26.04	20221209	5780	1.73	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
53	20230721	130109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	-10	5	-0.17	21775350	3723	17.94	5780	5900	5780	7670	4130	5900	5848.87	18.34	0	-238	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1534	5.28	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.91	5780	20230721	1.90	7250	-18.76	20230307	5780	1.90	20230721	7950	-25.91	20221209	5780	1.90	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
54	20230721	120110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	-10	5	-0.17	20262300	3466	16.70	5780	5900	5780	7670	4130	5900	5846.02	18.34	0	-346	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1534	5.28	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.91	5780	20230721	1.90	7250	-18.76	20230307	5780	1.90	20230721	7950	-25.91	20221209	5780	1.90	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
55	20230721	110109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5900	0	3	0.00	19343500	3310	15.95	5780	5900	5780	7670	4130	5900	5843.96	18.34	0	-324	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1536	5.29	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.79	5780	20230721	2.08	7250	-18.62	20230307	5780	2.08	20230721	7950	-25.79	20221209	5780	2.08	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
56	20230721	100109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5840	-60	5	-1.02	10658310	1827	8.81	5780	5900	5780	7670	4130	5900	5833.78	18.34	0	-120	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1521	5.23	0.43	12	0.01	1116.00	13689.00	7950	20221209	-26.54	5780	20230721	1.04	7250	-19.45	20230307	5780	1.04	20230721	7950	-26.54	20221209	5780	1.04	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
57	20230721	090110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5780	-120	5	-2.03	1005720	174	0.84	5780	5780	5780	7670	4130	5900	5780.00	18.34	0	-3	5966	5932	5866	5832	5766	5950	5850	651	1770	2500	4130	10	1	26041812	1505	5.18	0.42	12	0.00	1116.00	13689.00	7950	20221209	-27.30	5780	20230721	0.00	7250	-20.28	20230307	5780	0.00	20230721	7950	-27.30	20221209	5780	0.00	20230721	0.41	N	000700	2500	651 억	4776974	N	N	8	N	N
58	20230720	160109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5900	10	2	0.17	121311090	20749	285.13	5850	5900	5800	7650	4130	5890	5846.46	18.33	0	2889	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1536	5.29	0.43	12	0.08	1116.00	13689.00	7950	20221209	-25.79	5800	20230720	1.72	7250	-18.62	20230307	5800	1.72	20230720	7950	-25.79	20221209	5800	1.72	20230720	0.41	N	000700	2500	651 억	4774092	N	N	8	N	N
59	20230720	150110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5900	10	2	0.17	92851670	15893	218.40	5850	5900	5800	7650	4130	5890	5842.30	18.33	0	2712	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1536	5.29	0.43	12	0.06	1116.00	13689.00	7950	20221209	-25.79	5800	20230720	1.72	7250	-18.62	20230307	5800	1.72	20230720	7950	-25.79	20221209	5800	1.72	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
60	20230720	140109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	0	3	0.00	79990530	13705	188.33	5850	5900	5800	7650	4130	5890	5836.59	18.33	0	2175	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.05	1116.00	13689.00	7950	20221209	-25.91	5800	20230720	1.55	7250	-18.76	20230307	5800	1.55	20230720	7950	-25.91	20221209	5800	1.55	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
61	20230720	130110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	0	3	0.00	75164200	12883	177.04	5850	5900	5800	7650	4130	5890	5834.37	18.33	0	1426	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.05	1116.00	13689.00	7950	20221209	-25.91	5800	20230720	1.55	7250	-18.76	20230307	5800	1.55	20230720	7950	-25.91	20221209	5800	1.55	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
62	20230720	120109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	0	3	0.00	62966190	10810	148.55	5850	5890	5800	7650	4130	5890	5824.81	18.33	0	915	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.04	1116.00	13689.00	7950	20221209	-25.91	5800	20230720	1.55	7250	-18.76	20230307	5800	1.55	20230720	7950	-25.91	20221209	5800	1.55	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
63	20230720	110109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	0	3	0.00	61736690	10601	145.68	5850	5890	5800	7650	4130	5890	5823.67	18.33	0	866	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.04	1116.00	13689.00	7950	20221209	-25.91	5800	20230720	1.55	7250	-18.76	20230307	5800	1.55	20230720	7950	-25.91	20221209	5800	1.55	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
64	20230720	100109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5860	-30	5	-0.51	55384200	9517	130.78	5850	5870	5800	7650	4130	5890	5819.50	18.33	0	563	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1526	5.25	0.43	12	0.04	1116.00	13689.00	7950	20221209	-26.29	5800	20230720	1.03	7250	-19.17	20230307	5800	1.03	20230720	7950	-26.29	20221209	5800	1.03	20230720	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
65	20230720	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5840	-50	5	-0.85	1491740	255	3.50	5850	5850	5840	7650	4130	5890	5849.96	18.33	0	-8	5996	5942	5896	5842	5796	5940	5840	651	1760	2500	4120	10	1	26041812	1521	5.23	0.43	12	0.00	1116.00	13689.00	7950	20221209	-26.54	5810	20230718	0.52	7250	-19.45	20230307	5810	0.52	20230718	7950	-26.54	20221209	5810	0.52	20230718	0.41	N	000700	2500	651 억	4774092	N	N	9	N	N
66	20230719	160110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	0	3	0.00	42784810	7277	17.48	5890	5950	5850	7650	4130	5890	5879.38	18.34	0	-950	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.91	5810	20230718	1.38	7250	-18.76	20230307	5810	1.38	20230718	7950	-25.91	20221209	5810	1.38	20230718	0.41	N	000700	2500	651 억	4775037	N	N	9	N	N
67	20230719	150109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5880	-10	5	-0.17	37876550	6443	15.47	5890	5950	5850	7650	4130	5890	5878.71	18.34	0	-936	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1531	5.27	0.43	12	0.02	1116.00	13689.00	7950	20221209	-26.04	5810	20230718	1.20	7250	-18.90	20230307	5810	1.20	20230718	7950	-26.04	20221209	5810	1.20	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
68	20230719	140110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	0	3	0.00	24887230	4226	10.15	5890	5950	5860	7650	4130	5890	5889.07	18.34	0	-913	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.91	5810	20230718	1.38	7250	-18.76	20230307	5810	1.38	20230718	7950	-25.91	20221209	5810	1.38	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
69	20230719	130110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	10	2	0.17	21129320	3587	8.61	5890	5950	5860	7650	4130	5890	5890.53	18.34	0	-1034	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1536	5.29	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.79	5810	20230718	1.55	7250	-18.62	20230307	5810	1.55	20230718	7950	-25.79	20221209	5810	1.55	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
70	20230719	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	10	2	0.17	18824670	3196	7.68	5890	5950	5860	7650	4130	5890	5890.07	18.34	0	-1068	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1536	5.29	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.79	5810	20230718	1.55	7250	-18.62	20230307	5810	1.55	20230718	7950	-25.79	20221209	5810	1.55	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
71	20230719	110109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	20	2	0.34	16611310	2821	6.78	5890	5950	5860	7650	4130	5890	5888.45	18.34	0	-859	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1539	5.30	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.66	5810	20230718	1.72	7250	-18.48	20230307	5810	1.72	20230718	7950	-25.66	20221209	5810	1.72	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
72	20230719	100109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	10	2	0.17	15956260	2710	6.51	5890	5950	5860	7650	4130	5890	5887.92	18.34	0	-814	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1536	5.29	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.79	5810	20230718	1.55	7250	-18.62	20230307	5810	1.55	20230718	7950	-25.79	20221209	5810	1.55	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
73	20230719	090110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	0	3	0.00	282720	48	0.12	5890	5890	5890	7650	4130	5890	5890.00	18.34	0	-8	6010	5950	5880	5820	5750	5915	5785	651	1760	2500	4120	10	1	26041812	1534	5.28	0.43	12	0.00	1116.00	13689.00	7950	20221209	-25.91	5810	20230718	1.38	7250	-18.76	20230307	5810	1.38	20230718	7950	-25.91	20221209	5810	1.38	20230718	0.41	N	000700	2500	651 억	4775037	N	N	32	N	N
74	20230718	160110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5890	-40	5	-0.67	244683490	41627	438.59	5920	5940	5810	7700	4160	5930	5878.00	18.35	0	-4551	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1534	5.28	0.43	12	0.16	1116.00	13689.00	7950	20221209	-25.91	5810	20230718	1.38	7250	-18.76	20230307	5810	1.38	20230718	7950	-25.91	20221209	5810	1.38	20230718	0.41	N	000700	2500	651 억	4779458	N	N	32	N	N
75	20230718	150110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5900	-30	5	-0.51	238899360	40643	428.23	5920	5940	5810	7700	4160	5930	5878.00	18.35	0	-4392	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1536	5.29	0.43	12	0.16	1116.00	13689.00	7950	20221209	-25.79	5810	20230718	1.55	7250	-18.62	20230307	5810	1.55	20230718	7950	-25.79	20221209	5810	1.55	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
76	20230718	140109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5900	-30	5	-0.51	175052140	29796	313.94	5920	5940	5810	7700	4160	5930	5875.02	18.35	0	-3748	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1536	5.29	0.43	12	0.11	1116.00	13689.00	7950	20221209	-25.79	5810	20230718	1.55	7250	-18.62	20230307	5810	1.55	20230718	7950	-25.79	20221209	5810	1.55	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
77	20230718	130109	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5880	-50	5	-0.84	166940440	28420	299.44	5920	5940	5810	7700	4160	5930	5874.05	18.35	0	-2548	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1531	5.27	0.43	12	0.11	1116.00	13689.00	7950	20221209	-26.04	5810	20230718	1.20	7250	-18.90	20230307	5810	1.20	20230718	7950	-26.04	20221209	5810	1.20	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
78	20230718	120110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5880	-50	5	-0.84	154680100	26335	277.47	5920	5940	5810	7700	4160	5930	5873.56	18.35	0	-2025	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1531	5.27	0.43	12	0.10	1116.00	13689.00	7950	20221209	-26.04	5810	20230718	1.20	7250	-18.90	20230307	5810	1.20	20230718	7950	-26.04	20221209	5810	1.20	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
79	20230718	110110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5920	-10	5	-0.17	52277230	8881	93.57	5920	5940	5860	7700	4160	5930	5886.41	18.35	0	-1834	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1542	5.30	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.53	5860	20230718	1.02	7250	-18.34	20230307	5860	1.02	20230718	7950	-25.53	20221209	5860	1.02	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
80	20230718	100110	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5880	-50	5	-0.84	28519580	4853	51.13	5920	5940	5860	7700	4160	5930	5876.69	18.35	0	-1049	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1531	5.27	0.43	12	0.02	1116.00	13689.00	7950	20221209	-26.04	5860	20230718	0.34	7250	-18.90	20230307	5860	0.34	20230718	7950	-26.04	20221209	5860	0.34	20230718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
81	20230718	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	-10	5	-0.17	503200	85	0.90	5920	5920	5920	7700	4160	5930	5920.00	18.35	0	-4	6016	5972	5936	5892	5856	5955	5875	651	1770	2500	4150	10	1	26041812	1542	5.30	0.43	12	0.00	1116.00	13689.00	7950	20221209	-25.53	5870	20220715	0.85	7250	-18.34	20230307	5890	0.51	20230712	7950	-25.53	20221209	5890	0.51	20220718	0.41	N	000700	2500	651 억	4779458	N	N	65	N	N
82	20230717	160110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	-50	5	-0.84	56273580	9491	72.54	5980	5980	5900	7770	4190	5980	5929.15	18.36	0	-1009	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1544	5.31	0.43	12	0.04	1116.00	13689.00	7950	20221209	-25.41	5870	20220714	1.02	7250	-18.21	20230307	5890	0.68	20230712	7950	-25.41	20221209	5890	0.68	20220718	0.40	N	000700	2500	651 억	4780517	N	N	65	N	N
83	20230717	150110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	-60	5	-1.00	43389420	7313	55.90	5980	5980	5910	7770	4190	5980	5933.19	18.36	0	-1050	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1542	5.30	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.53	5870	20220714	0.85	7250	-18.34	20230307	5890	0.51	20230712	7950	-25.53	20221209	5890	0.51	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
84	20230717	140110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	-70	5	-1.17	37439580	6308	48.22	5980	5980	5910	7770	4190	5980	5935.25	18.36	0	-895	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1539	5.30	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.66	5870	20220714	0.68	7250	-18.48	20230307	5890	0.34	20230712	7950	-25.66	20221209	5890	0.34	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
85	20230717	130109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	-50	5	-0.84	28977000	4879	37.29	5980	5980	5910	7770	4190	5980	5939.13	18.36	0	-562	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1544	5.31	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.41	5870	20220714	1.02	7250	-18.21	20230307	5890	0.68	20230712	7950	-25.41	20221209	5890	0.68	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
86	20230717	120110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5950	-30	5	-0.50	27143830	4570	34.93	5980	5980	5910	7770	4190	5980	5939.57	18.36	0	-538	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1549	5.33	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.16	5870	20220714	1.36	7250	-17.93	20230307	5890	1.02	20230712	7950	-25.16	20221209	5890	1.02	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
87	20230717	110109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5950	-30	5	-0.50	25769250	4339	33.17	5980	5980	5910	7770	4190	5980	5938.98	18.36	0	-521	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1549	5.33	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.16	5870	20220714	1.36	7250	-17.93	20230307	5890	1.02	20230712	7950	-25.16	20221209	5890	1.02	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
88	20230717	100110	57	100.00	KOSPI		서비스업	N	N	N	N		N	5980	0	3	0.00	14561710	2450	18.73	5980	5980	5930	7770	4190	5980	5943.56	18.36	0	-88	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1557	5.36	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.78	5870	20220714	1.87	7250	-17.52	20230307	5890	1.53	20230712	7950	-24.78	20221209	5890	1.53	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
89	20230717	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5980	0	3	0.00	293020	49	0.37	5980	5980	5980	7770	4190	5980	5980.00	18.36	0	0	6066	6022	5956	5912	5846	6045	5935	651	1790	2500	4180	10	1	26041812	1557	5.36	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.78	5870	20220714	1.87	7250	-17.52	20230307	5890	1.53	20230712	7950	-24.78	20221209	5890	1.53	20220718	0.40	N	000700	2500	651 억	4780517	N	N	11	N	N
90	20230714	160109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5980	80	2	1.36	75802090	12763	45.09	5900	6000	5890	7670	4130	5900	5939.21	18.36	0	-2681	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1557	5.36	0.44	12	0.05	1116.00	13689.00	7950	20221209	-24.78	5800	20220713	3.10	7250	-17.52	20230307	5890	1.53	20230714	7950	-24.78	20221209	5870	1.87	20220714	0.41	N	000700	2500	651 억	4780484	N	N	11	N	N
91	20230714	150109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5940	40	2	0.68	69904140	11772	41.59	5900	6000	5890	7670	4130	5900	5938.17	18.36	0	-2084	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1547	5.32	0.43	12	0.05	1116.00	13689.00	7950	20221209	-25.28	5800	20220713	2.41	7250	-18.07	20230307	5890	0.85	20230714	7950	-25.28	20221209	5870	1.19	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
92	20230714	140109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5950	50	2	0.85	41273680	6967	24.61	5900	5960	5890	7670	4130	5900	5924.17	18.36	0	266	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1549	5.33	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.16	5800	20220713	2.59	7250	-17.93	20230307	5890	1.02	20230714	7950	-25.16	20221209	5870	1.36	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
93	20230714	130109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5950	50	2	0.85	38579850	6514	23.01	5900	5960	5890	7670	4130	5900	5922.61	18.36	0	-18	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1549	5.33	0.43	12	0.03	1116.00	13689.00	7950	20221209	-25.16	5800	20220713	2.59	7250	-17.93	20230307	5890	1.02	20230714	7950	-25.16	20221209	5870	1.36	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
94	20230714	120109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5950	50	2	0.85	37330120	6304	22.27	5900	5960	5890	7670	4130	5900	5921.66	18.36	0	-7	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1549	5.33	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.16	5800	20220713	2.59	7250	-17.93	20230307	5890	1.02	20230714	7950	-25.16	20221209	5870	1.36	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
95	20230714	110109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5950	50	2	0.85	31057820	5245	18.53	5900	5960	5890	7670	4130	5900	5921.41	18.36	0	-177	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1549	5.33	0.43	12	0.02	1116.00	13689.00	7950	20221209	-25.16	5800	20220713	2.59	7250	-17.93	20230307	5890	1.02	20230714	7950	-25.16	20221209	5870	1.36	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
96	20230714	100109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	20	2	0.34	10093680	1709	6.04	5900	5930	5890	7670	4130	5900	5906.19	18.36	0	-714	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1542	5.30	0.43	12	0.01	1116.00	13689.00	7950	20221209	-25.53	5800	20220713	2.07	7250	-18.34	20230307	5890	0.51	20230714	7950	-25.53	20221209	5870	0.85	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
97	20230714	090110	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5910	10	2	0.17	100310	17	0.06	5900	5910	5900	7670	4130	5900	5900.59	18.36	0	0	6046	5972	5936	5862	5826	5955	5845	651	1770	2500	4130	10	1	26041812	1539	5.30	0.43	12	0.00	1116.00	13689.00	7950	20221209	-25.66	5800	20220713	1.90	7250	-18.48	20230307	5890	0.34	20230712	7950	-25.66	20221209	5870	0.68	20220714	0.41	N	000700	2500	651 억	4780484	N	N	261	N	N
98	20230713	160109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	-100	5	-1.67	167981920	28308	125.46	6000	6010	5900	7800	4200	6000	5934.08	18.35	0	529	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1536	5.29	0.43	12	0.11	1116.00	13689.00	7950	20221209	-25.79	5740	20220712	2.79	7250	-18.62	20230307	5890	0.17	20230712	7950	-25.79	20221209	5800	1.72	20220713	0.41	N	000700	2500	651 억	4779799	N	N	261	N	N
99	20230713	150109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5930	-70	5	-1.17	151082250	25447	112.78	6000	6010	5900	7800	4200	6000	5937.13	18.35	0	541	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1544	5.31	0.43	12	0.10	1116.00	13689.00	7950	20221209	-25.41	5740	20220712	3.31	7250	-18.21	20230307	5890	0.68	20230712	7950	-25.41	20221209	5800	2.24	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
100	20230713	140109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5930	-70	5	-1.17	141065200	23757	105.29	6000	6010	5900	7800	4200	6000	5937.84	18.35	0	1527	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1544	5.31	0.43	12	0.09	1116.00	13689.00	7950	20221209	-25.41	5740	20220712	3.31	7250	-18.21	20230307	5890	0.68	20230712	7950	-25.41	20221209	5800	2.24	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
101	20230713	130108	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5960	-40	5	-0.67	88040150	14787	65.53	6000	6010	5910	7800	4200	6000	5953.89	18.35	0	668	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1552	5.34	0.44	12	0.06	1116.00	13689.00	7950	20221209	-25.03	5740	20220712	3.83	7250	-17.79	20230307	5890	1.19	20230712	7950	-25.03	20221209	5800	2.76	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
102	20230713	120109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5970	-30	5	-0.50	46947150	7861	34.84	6000	6010	5950	7800	4200	6000	5972.16	18.35	0	-174	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1555	5.35	0.44	12	0.03	1116.00	13689.00	7950	20221209	-24.91	5740	20220712	4.01	7250	-17.66	20230307	5890	1.36	20230712	7950	-24.91	20221209	5800	2.93	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
103	20230713	110109	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6000	0	3	0.00	13486970	2247	9.96	6000	6010	5990	7800	4200	6000	6002.21	18.35	0	-24	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5890	1.87	20230712	7950	-24.53	20221209	5800	3.45	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
104	20230713	100110	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6000	0	3	0.00	11015000	1835	8.13	6000	6010	6000	7800	4200	6000	6002.72	18.35	0	-20	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5890	1.87	20230712	7950	-24.53	20221209	5800	3.45	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
105	20230713	090108	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6000	0	3	0.00	528000	88	0.39	6000	6000	6000	7800	4200	6000	6000.00	18.35	0	-5	6140	6070	5980	5910	5820	6080	5920	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5890	1.87	20230712	7950	-24.53	20221209	5800	3.45	20220713	0.41	N	000700	2500	651 억	4779799	N	N	28	N	N
106	20230712	160109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	133959200	22494	458.03	6000	6050	5890	7800	4200	6000	5955.33	18.35	0	2826	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.09	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5890	1.87	20230712	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4777417	N	N	28	N	N
107	20230712	150109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	131404000	22068	449.36	6000	6050	5890	7800	4200	6000	5954.50	18.35	0	2625	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.08	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5890	1.87	20230712	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
108	20230712	140109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	10	2	0.17	89316720	15007	305.58	6000	6050	5890	7800	4200	6000	5951.67	18.35	0	1929	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1565	5.39	0.44	12	0.06	1116.00	13689.00	7950	20221209	-24.40	5740	20220712	4.70	7250	-17.10	20230307	5890	2.04	20230712	7950	-24.40	20221209	5740	4.70	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
109	20230712	130109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	20	2	0.33	89310710	15006	305.56	6000	6050	5890	7800	4200	6000	5951.67	18.35	0	1929	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1568	5.39	0.44	12	0.06	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5890	2.21	20230712	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
110	20230712	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	30	2	0.50	85354460	14347	292.14	6000	6050	5890	7800	4200	6000	5949.29	18.35	0	1609	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1570	5.40	0.44	12	0.06	1116.00	13689.00	7950	20221209	-24.15	5740	20220712	5.05	7250	-16.83	20230307	5890	2.38	20230712	7950	-24.15	20221209	5740	5.05	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
111	20230712	110109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	20	2	0.33	75319930	12680	258.20	6000	6020	5890	7800	4200	6000	5940.06	18.35	0	1674	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1568	5.39	0.44	12	0.05	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5890	2.21	20230712	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
112	20230712	100109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	2652400	442	9.00	6000	6020	6000	7800	4200	6000	6000.90	18.35	0	-162	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230615	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
113	20230712	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	24000	4	0.08	6000	6000	6000	7800	4200	6000	6000.00	18.35	0	-4	6100	6050	6010	5960	5920	6075	5985	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230615	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4777417	N	N	38	N	N
114	20230711	160109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	29522770	4911	45.10	5970	6060	5970	7800	4200	6000	6011.56	18.35	0	-595	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230711	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4778014	N	N	38	N	N
115	20230711	150108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	20	2	0.33	27522560	4578	42.04	5970	6060	5970	7800	4200	6000	6011.92	18.35	0	-757	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1568	5.39	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5970	0.84	20230711	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
116	20230711	140109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	25547590	4249	39.02	5970	6060	5970	7800	4200	6000	6012.61	18.35	0	-880	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230711	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
117	20230711	130109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	10	2	0.17	22361460	3718	34.14	5970	6060	5970	7800	4200	6000	6014.38	18.35	0	-709	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1565	5.39	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.40	5740	20220712	4.70	7250	-17.10	20230307	5970	0.67	20230711	7950	-24.40	20221209	5740	4.70	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
118	20230711	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	0	3	0.00	21412390	3560	32.69	5970	6060	5970	7800	4200	6000	6014.72	18.35	0	-597	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1563	5.38	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230711	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
119	20230711	110109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	50	2	0.83	13846350	2297	21.09	5970	6060	5970	7800	4200	6000	6028.01	18.35	0	-1040	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1576	5.42	0.44	12	0.01	1116.00	13689.00	7950	20221209	-23.90	5740	20220712	5.40	7250	-16.55	20230307	5970	1.34	20230711	7950	-23.90	20221209	5740	5.40	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
120	20230711	100110	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	40	2	0.67	9778180	1624	14.91	5970	6050	5970	7800	4200	6000	6021.05	18.35	0	-797	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1573	5.41	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.03	5740	20220712	5.23	7250	-16.69	20230307	5970	1.17	20230711	7950	-24.03	20221209	5740	5.23	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
121	20230711	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	-30	5	-0.50	2704410	453	4.16	5970	5970	5970	7800	4200	6000	5970.00	18.35	0	-13	6133	6066	6033	5966	5933	6050	5950	651	1800	2500	4200	10	1	26041812	1555	5.35	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.91	5740	20220712	4.01	7250	-17.66	20230307	5970	0.00	20230711	7950	-24.91	20221209	5740	4.01	20220712	0.41	N	000700	2500	651 억	4778014	N	N	0	N	N
122	20230710	160109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	-60	5	-0.99	65487850	10868	107.52	6060	6100	6000	7870	4250	6060	6025.75	18.35	0	427	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1563	5.38	0.44	12	0.04	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230615	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
123	20230710	150108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	-30	5	-0.50	59822800	9925	98.19	6060	6100	6000	7870	4250	6060	6027.49	18.35	0	306	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1570	5.40	0.44	12	0.04	1116.00	13689.00	7950	20221209	-24.15	5740	20220712	5.05	7250	-16.83	20230307	5970	1.01	20230615	7950	-24.15	20221209	5740	5.05	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
124	20230710	140109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	0	3	0.00	31351320	5188	51.33	6060	6100	6010	7870	4250	6060	6043.05	18.35	0	410	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1578	5.43	0.44	12	0.02	1116.00	13689.00	7950	20221209	-23.77	5740	20220712	5.57	7250	-16.41	20230307	5970	1.51	20230615	7950	-23.77	20221209	5740	5.57	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
125	20230710	130108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	-30	5	-0.50	30794630	5096	50.42	6060	6100	6010	7870	4250	6060	6042.90	18.35	0	448	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1570	5.40	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.15	5740	20220712	5.05	7250	-16.83	20230307	5970	1.01	20230615	7950	-24.15	20221209	5740	5.05	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
126	20230710	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-20	5	-0.33	23563390	3900	38.58	6060	6100	6010	7870	4250	6060	6041.89	18.35	0	571	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1573	5.41	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.03	5740	20220712	5.23	7250	-16.69	20230307	5970	1.17	20230615	7950	-24.03	20221209	5740	5.23	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
127	20230710	110108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-20	5	-0.33	22406910	3709	36.69	6060	6100	6010	7870	4250	6060	6041.23	18.35	0	511	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1573	5.41	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.03	5740	20220712	5.23	7250	-16.69	20230307	5970	1.17	20230615	7950	-24.03	20221209	5740	5.23	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
128	20230710	100109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	0	3	0.00	5545230	919	9.09	6060	6060	6020	7870	4250	6060	6033.98	18.35	0	-151	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1578	5.43	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.77	5740	20220712	5.57	7250	-16.41	20230307	5970	1.51	20230615	7950	-23.77	20221209	5740	5.57	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
129	20230710	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	0	3	0.00	333300	55	0.54	6060	6060	6060	7870	4250	6060	6060.00	18.35	0	-4	6120	6090	6030	6000	5940	6105	6015	651	1810	2500	4240	10	1	26041812	1578	5.43	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.77	5740	20220712	5.57	7250	-16.41	20230307	5970	1.51	20230615	7950	-23.77	20221209	5740	5.57	20220712	0.41	N	000700	2500	651 억	4777634	N	N	2	N	N
130	20230707	160109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	0	3	0.00	60716280	10108	100.00	5990	6060	5970	7870	4250	6060	6006.76	18.36	0	1000	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1578	5.43	0.44	12	0.04	1116.00	13689.00	7950	20221209	-23.77	5740	20220712	5.57	7250	-16.41	20230307	5970	1.51	20230707	7950	-23.77	20221209	5740	5.57	20220712	0.41	N	000700	2500	651 억	4780628	N	N	2	N	N
131	20230707	150108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	-50	5	-0.83	41676590	6949	68.75	5990	6060	5970	7870	4250	6060	5997.49	18.36	0	475	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1565	5.39	0.44	12	0.03	1116.00	13689.00	7950	20221209	-24.40	5740	20220712	4.70	7250	-17.10	20230307	5970	0.67	20230707	7950	-24.40	20221209	5740	4.70	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
132	20230707	140109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	-60	5	-0.99	34156430	5694	56.33	5990	6060	5970	7870	4250	6060	5998.67	18.36	0	365	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1563	5.38	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230707	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
133	20230707	130109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	-60	5	-0.99	29608220	4935	48.82	5990	6060	5970	7870	4250	6060	5999.64	18.36	0	331	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1563	5.38	0.44	12	0.02	1116.00	13689.00	7950	20221209	-24.53	5740	20220712	4.53	7250	-17.24	20230307	5970	0.50	20230707	7950	-24.53	20221209	5740	4.53	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
134	20230707	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-40	5	-0.66	16567870	2757	27.28	5990	6060	5980	7870	4250	6060	6009.38	18.36	0	385	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1568	5.39	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5970	0.84	20230615	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
135	20230707	110109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-40	5	-0.66	11332390	1886	18.66	5990	6060	5980	7870	4250	6060	6008.69	18.36	0	252	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1568	5.39	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5970	0.84	20230615	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
136	20230707	100108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-40	5	-0.66	8239450	1372	13.57	5990	6060	5980	7870	4250	6060	6005.43	18.36	0	-175	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1568	5.39	0.44	12	0.01	1116.00	13689.00	7950	20221209	-24.28	5740	20220712	4.88	7250	-16.97	20230307	5970	0.84	20230615	7950	-24.28	20221209	5740	4.88	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
137	20230707	090108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-10	5	-0.17	1485580	248	2.45	5990	6050	5990	7870	4250	6060	5990.24	18.36	0	103	6186	6122	6046	5982	5906	6155	6015	651	1810	2500	4240	10	1	26041812	1576	5.42	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.90	5740	20220712	5.40	7250	-16.55	20230307	5970	1.34	20230615	7950	-23.90	20221209	5740	5.40	20220712	0.41	N	000700	2500	651 억	4780628	N	N	21	N	N
138	20230706	160108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	10	2	0.17	60838950	10107	66.31	6040	6110	5970	7860	4240	6050	6019.49	18.36	0	-461	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1578	5.43	0.44	12	0.04	1116.00	13689.00	7950	20221209	-23.77	5730	20220705	5.76	7250	-16.41	20230307	5970	1.51	20230706	7950	-23.77	20221209	5740	5.57	20220712	0.41	N	000700	2500	651 억	4781866	N	N	21	N	N
139	20230706	150109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	0	3	0.00	53542380	8902	58.40	6040	6110	5970	7860	4240	6050	6014.65	18.36	0	-1215	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1576	5.42	0.44	12	0.03	1116.00	13689.00	7950	20221209	-23.90	5730	20220705	5.58	7250	-16.55	20230307	5970	1.34	20230706	7950	-23.90	20221209	5740	5.40	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
140	20230706	140108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-10	5	-0.17	52440220	8719	57.20	6040	6110	5970	7860	4240	6050	6014.48	18.36	0	-1160	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1573	5.41	0.44	12	0.03	1116.00	13689.00	7950	20221209	-24.03	5730	20220705	5.41	7250	-16.69	20230307	5970	1.17	20230706	7950	-24.03	20221209	5740	5.23	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
141	20230706	130108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	0	3	0.00	50638810	8420	55.24	6040	6110	5970	7860	4240	6050	6014.11	18.36	0	-1055	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1576	5.42	0.44	12	0.03	1116.00	13689.00	7950	20221209	-23.90	5730	20220705	5.58	7250	-16.55	20230307	5970	1.34	20230706	7950	-23.90	20221209	5740	5.40	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
142	20230706	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	20	2	0.33	47992890	7982	52.37	6040	6110	5970	7860	4240	6050	6012.64	18.36	0	-821	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1581	5.44	0.44	12	0.03	1116.00	13689.00	7950	20221209	-23.65	5730	20220705	5.93	7250	-16.28	20230307	5970	1.68	20230706	7950	-23.65	20221209	5740	5.75	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
143	20230706	110108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	20	2	0.33	45138260	7510	49.27	6040	6110	5970	7860	4240	6050	6010.42	18.36	0	-542	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1581	5.44	0.44	12	0.03	1116.00	13689.00	7950	20221209	-23.65	5730	20220705	5.93	7250	-16.28	20230307	5970	1.68	20230706	7950	-23.65	20221209	5740	5.75	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
144	20230706	100108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	-20	5	-0.33	39639990	6602	43.31	6040	6110	5970	7860	4240	6050	6004.24	18.36	0	-479	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1570	5.40	0.44	12	0.03	1116.00	13689.00	7950	20221209	-24.15	5730	20220705	5.24	7250	-16.83	20230307	5970	1.01	20230706	7950	-24.15	20221209	5740	5.05	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
145	20230706	090108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-10	5	-0.17	96640	16	0.10	6040	6040	6040	7860	4240	6050	6040.00	18.36	0	-7	6170	6110	6080	6020	5990	6095	6005	651	1810	2500	4230	10	1	26041812	1573	5.41	0.44	12	0.00	1116.00	13689.00	7950	20221209	-24.03	5730	20220705	5.41	7250	-16.69	20230307	5970	1.17	20230615	7950	-24.03	20221209	5740	5.23	20220712	0.41	N	000700	2500	651 억	4781866	N	N	5	N	N
146	20230705	160108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-60	5	-0.98	92574010	15240	152.69	6110	6140	6050	7940	4280	6110	6074.93	18.35	0	3363	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1576	5.42	0.44	12	0.06	1116.00	13689.00	7950	20221209	-23.90	5650	20220704	7.08	7250	-16.55	20230307	5970	1.34	20230615	7950	-23.90	20221209	5730	5.58	20220705	0.41	N	000700	2500	651 억	4779067	N	N	5	N	N
147	20230705	150108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-40	5	-0.65	80329710	13218	132.43	6110	6140	6050	7940	4280	6110	6077.30	18.35	0	3515	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1581	5.44	0.44	12	0.05	1116.00	13689.00	7950	20221209	-23.65	5650	20220704	7.43	7250	-16.28	20230307	5970	1.68	20230615	7950	-23.65	20221209	5730	5.93	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
148	20230705	140108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	78938370	12989	130.14	6110	6140	6050	7940	4280	6110	6077.32	18.35	0	3465	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1583	5.45	0.44	12	0.05	1116.00	13689.00	7950	20221209	-23.52	5650	20220704	7.61	7250	-16.14	20230307	5970	1.84	20230615	7950	-23.52	20221209	5730	6.11	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
149	20230705	130108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	69188760	11380	114.02	6110	6140	6050	7940	4280	6110	6079.86	18.35	0	3128	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1583	5.45	0.44	12	0.04	1116.00	13689.00	7950	20221209	-23.52	5650	20220704	7.61	7250	-16.14	20230307	5970	1.84	20230615	7950	-23.52	20221209	5730	6.11	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
150	20230705	120108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-10	5	-0.16	44999780	7394	74.08	6110	6140	6050	7940	4280	6110	6085.99	18.35	0	1537	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1589	5.47	0.45	12	0.03	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5730	6.46	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
151	20230705	110108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-10	5	-0.16	34864370	5736	57.47	6110	6110	6050	7940	4280	6110	6078.17	18.35	0	1588	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1589	5.47	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5730	6.46	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
152	20230705	100108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-20	5	-0.33	29363840	4833	48.42	6110	6110	6050	7940	4280	6110	6075.70	18.35	0	1476	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1586	5.46	0.44	12	0.02	1116.00	13689.00	7950	20221209	-23.40	5650	20220704	7.79	7250	-16.00	20230307	5970	2.01	20230615	7950	-23.40	20221209	5730	6.28	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
153	20230705	090109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	322600	53	0.53	6110	6110	6080	7940	4280	6110	6086.79	18.35	0	-46	6243	6176	6113	6046	5983	6145	6015	651	1830	2500	4270	10	1	26041812	1583	5.45	0.44	12	0.00	1116.00	13689.00	7950	20221209	-23.52	5650	20220704	7.61	7250	-16.14	20230307	5970	1.84	20230615	7950	-23.52	20221209	5730	6.11	20220705	0.41	N	000700	2500	651 억	4779067	N	N	2	N	N
154	20230704	160108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	0	3	0.00	60876780	9981	86.04	6120	6180	6050	7940	4280	6110	6099.27	18.34	0	1896	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1591	5.47	0.45	12	0.04	1116.00	13689.00	7950	20221209	-23.14	5650	20220704	8.14	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5650	8.14	20220704	0.41	N	000700	2500	651 억	4777189	N	N	2	N	N
155	20230704	150108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-20	5	-0.33	58771560	9636	83.06	6120	6180	6050	7940	4280	6110	6099.17	18.34	0	1902	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1586	5.46	0.44	12	0.04	1116.00	13689.00	7950	20221209	-23.40	5650	20220704	7.79	7250	-16.00	20230307	5970	2.01	20230615	7950	-23.40	20221209	5650	7.79	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
156	20230704	140108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-20	5	-0.33	57566720	9438	81.36	6120	6180	6050	7940	4280	6110	6099.46	18.34	0	1853	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1586	5.46	0.44	12	0.04	1116.00	13689.00	7950	20221209	-23.40	5650	20220704	7.79	7250	-16.00	20230307	5970	2.01	20230615	7950	-23.40	20221209	5650	7.79	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
157	20230704	130108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	10	2	0.16	37492860	6137	52.90	6120	6180	6070	7940	4280	6110	6109.31	18.34	0	1463	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5650	20220704	8.32	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
158	20230704	120109	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	10	2	0.16	33533000	5488	47.31	6120	6180	6070	7940	4280	6110	6110.24	18.34	0	1359	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5650	20220704	8.32	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
159	20230704	110108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-10	5	-0.16	29676400	4856	41.86	6120	6180	6070	7940	4280	6110	6111.29	18.34	0	1342	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1589	5.47	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.27	5650	20220704	7.96	7250	-15.86	20230307	5970	2.18	20230615	7950	-23.27	20221209	5650	7.96	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
160	20230704	100108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	10	2	0.16	24924850	4077	35.14	6120	6180	6070	7940	4280	6110	6113.53	18.34	0	1171	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1594	5.48	0.45	12	0.02	1116.00	13689.00	7950	20221209	-23.02	5650	20220704	8.32	7250	-15.59	20230307	5970	2.51	20230615	7950	-23.02	20221209	5650	8.32	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
161	20230704	090108	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	0	3	0.00	275360	45	0.39	6120	6120	6110	7940	4280	6110	6119.11	18.34	0	-19	6230	6170	6130	6070	6030	6150	6050	651	1830	2500	4270	10	1	26041812	1591	5.47	0.45	12	0.00	1116.00	13689.00	7950	20221209	-23.14	5650	20220704	8.14	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5650	8.14	20220704	0.41	N	000700	2500	651 억	4777189	N	N	104	N	N
162	20230703	160108	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6110	-30	5	-0.49	71259150	11595	220.73	6140	6190	6090	7980	4300	6140	6145.93	18.34	0	439	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1591	5.47	0.45	12	0.04	1116.00	13689.00	7950	20221209	-23.14	5650	20220704	8.14	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5650	8.14	20220704	0.41	N	000700	2500	651 억	4776444	N	N	104	N	N
163	20230703	150108	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6160	20	2	0.33	54086320	8787	167.28	6140	6190	6090	7980	4300	6140	6155.27	18.34	0	434	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1604	5.52	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.52	5650	20220704	9.03	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
164	20230703	140108	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6160	20	2	0.33	45907510	7457	141.96	6140	6190	6090	7980	4300	6140	6156.30	18.34	0	440	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1604	5.52	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.52	5650	20220704	9.03	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
165	20230703	130108	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6150	10	2	0.16	41934490	6812	129.68	6140	6190	6090	7980	4300	6140	6155.97	18.34	0	440	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1602	5.51	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.64	5650	20220704	8.85	7250	-15.17	20230307	5970	3.02	20230615	7950	-22.64	20221209	5650	8.85	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
166	20230703	120107	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6160	20	2	0.33	41380800	6722	127.96	6140	6190	6090	7980	4300	6140	6156.02	18.34	0	369	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1604	5.52	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.52	5650	20220704	9.03	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
167	20230703	110109	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6170	30	2	0.49	41183930	6690	127.36	6140	6190	6090	7980	4300	6140	6156.04	18.34	0	365	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1607	5.53	0.45	12	0.03	1116.00	13689.00	7950	20221209	-22.39	5650	20220704	9.20	7250	-14.90	20230307	5970	3.35	20230615	7950	-22.39	20221209	5650	9.20	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
168	20230703	100108	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6160	20	2	0.33	8667740	1415	26.94	6140	6160	6090	7980	4300	6140	6125.61	18.34	0	-64	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1604	5.52	0.45	12	0.01	1116.00	13689.00	7950	20221209	-22.52	5650	20220704	9.03	7250	-15.03	20230307	5970	3.18	20230615	7950	-22.52	20221209	5650	9.03	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N
169	20230703	090109	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6110	-30	5	-0.49	104110	17	0.32	6140	6140	6110	7980	4300	6140	6124.12	18.34	0	-6	6240	6190	6110	6060	5980	6215	6085	651	1840	2500	4290	10	1	26041812	1591	5.47	0.45	12	0.00	1116.00	13689.00	7950	20221209	-23.14	5650	20220704	8.14	7250	-15.72	20230307	5970	2.35	20230615	7950	-23.14	20221209	5650	8.14	20220704	0.41	N	000700	2500	651 억	4776444	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History