KissMeData/007120/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1520	50	2	3.40	159837982	106174	77.13	1478	1529	1478	1911	1029	1470	1505.43	1.14	0	18749	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	424	-13.33	0.58	12	0.38	-114.00	2621.00	3155	20230201	-51.82	1105	20220927	37.56	3155	-51.82	20230201	1325	14.72	20230103	2440	-37.70	20230516	221	587.78	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
3	20230731	150224	57	100.00	KOSPI	서비스업	N	N	N	N	N	1511	41	2	2.79	145475484	96691	70.24	1478	1529	1478	1911	1029	1470	1504.54	1.14	0	13757	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	421	-13.25	0.58	12	0.35	-114.00	2621.00	3155	20230201	-52.11	1105	20220927	36.74	3155	-52.11	20230201	1325	14.04	20230103	2440	-38.07	20230516	221	583.71	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
4	20230731	140224	57	100.00	KOSPI	서비스업	N	N	N	N	N	1521	51	2	3.47	124725415	83020	60.31	1478	1529	1478	1911	1029	1470	1502.35	1.14	0	10309	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	424	-13.34	0.58	12	0.30	-114.00	2621.00	3155	20230201	-51.79	1105	20220927	37.65	3155	-51.79	20230201	1325	14.79	20230103	2440	-37.66	20230516	221	588.24	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
5	20230731	130223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1515	45	2	3.06	98039344	65508	47.59	1478	1517	1478	1911	1029	1470	1496.60	1.14	0	13720	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	422	-13.29	0.58	12	0.23	-114.00	2621.00	3155	20230201	-51.98	1105	20220927	37.10	3155	-51.98	20230201	1325	14.34	20230103	2440	-37.91	20230516	221	585.52	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
6	20230731	120227	57	100.00	KOSPI	서비스업	N	N	N	N	N	1503	33	2	2.24	90410100	60458	43.92	1478	1515	1478	1911	1029	1470	1495.42	1.14	0	13828	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	419	-13.18	0.57	12	0.22	-114.00	2621.00	3155	20230201	-52.36	1105	20220927	36.02	3155	-52.36	20230201	1325	13.43	20230103	2440	-38.40	20230516	221	580.09	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
7	20230731	110225	57	100.00	KOSPI	서비스업	N	N	N	N	N	1508	38	2	2.59	67142875	45036	32.72	1478	1510	1478	1911	1029	1470	1490.87	1.14	0	11262	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	420	-13.23	0.58	12	0.16	-114.00	2621.00	3155	20230201	-52.20	1105	20220927	36.47	3155	-52.20	20230201	1325	13.81	20230103	2440	-38.20	20230516	221	582.35	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
8	20230731	100225	57	100.00	KOSPI	서비스업	N	N	N	N	N	1490	20	2	1.36	41798490	28136	20.44	1478	1495	1478	1911	1029	1470	1485.59	1.14	0	261	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	415	-13.07	0.57	12	0.10	-114.00	2621.00	3155	20230201	-52.77	1105	20220927	34.84	3155	-52.77	20230201	1325	12.45	20230103	2440	-38.93	20230516	221	574.21	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
9	20230731	090223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1480	10	2	0.68	5096148	3448	2.50	1478	1480	1478	1911	1029	1470	1478.00	1.14	0	-854	1546	1508	1454	1416	1362	1527	1435	139	441	500	880	1	1	27883584	413	-12.98	0.56	12	0.01	-114.00	2621.00	3155	20230201	-53.09	1105	20220927	33.94	3155	-53.09	20230201	1325	11.70	20230103	2440	-39.34	20230516	221	569.68	20220927	0.61	N	007120	500	139 억	318158	N	N	0	N	N
10	20230728	160223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1470	65	2	4.63	200158156	137617	87.36	1405	1492	1400	1826	984	1405	1454.52	1.08	0	10754	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	410	-12.89	0.56	12	0.49	-114.00	2621.00	3155	20230201	-53.41	1105	20220927	33.03	3155	-53.41	20230201	1325	10.94	20230103	2440	-39.75	20230516	221	565.16	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
11	20230728	150222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1470	65	2	4.63	189501400	130367	82.76	1405	1492	1400	1826	984	1405	1453.67	1.08	0	10674	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	410	-12.89	0.56	12	0.47	-114.00	2621.00	3155	20230201	-53.41	1105	20220927	33.03	3155	-53.41	20230201	1325	10.94	20230103	2440	-39.75	20230516	221	565.16	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
12	20230728	140223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1480	75	2	5.34	176683274	121674	77.24	1405	1492	1400	1826	984	1405	1452.17	1.08	0	11518	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	413	-12.98	0.56	12	0.44	-114.00	2621.00	3155	20230201	-53.09	1105	20220927	33.94	3155	-53.09	20230201	1325	11.70	20230103	2440	-39.34	20230516	221	569.68	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
13	20230728	130223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1472	67	2	4.77	165108752	113827	72.26	1405	1492	1400	1826	984	1405	1450.60	1.08	0	12112	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	410	-12.91	0.56	12	0.41	-114.00	2621.00	3155	20230201	-53.34	1105	20220927	33.21	3155	-53.34	20230201	1325	11.09	20230103	2440	-39.67	20230516	221	566.06	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
14	20230728	120223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1469	64	2	4.56	134515770	93197	59.16	1405	1478	1400	1826	984	1405	1443.42	1.08	0	15997	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	410	-12.89	0.56	12	0.33	-114.00	2621.00	3155	20230201	-53.44	1105	20220927	32.94	3155	-53.44	20230201	1325	10.87	20230103	2440	-39.80	20230516	221	564.71	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
15	20230728	110224	57	100.00	KOSPI	서비스업	N	N	N	N	N	1468	63	2	4.48	102693754	71530	45.41	1405	1470	1400	1826	984	1405	1435.75	1.08	0	9859	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	409	-12.88	0.56	12	0.26	-114.00	2621.00	3155	20230201	-53.47	1105	20220927	32.85	3155	-53.47	20230201	1325	10.79	20230103	2440	-39.84	20230516	221	564.25	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
16	20230728	100223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1435	30	2	2.14	58377773	41127	26.11	1405	1450	1400	1826	984	1405	1419.51	1.08	0	9778	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	400	-12.59	0.55	12	0.15	-114.00	2621.00	3155	20230201	-54.52	1105	20220927	29.86	3155	-54.52	20230201	1325	8.30	20230103	2440	-41.19	20230516	221	549.32	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
17	20230728	090224	57	100.00	KOSPI	서비스업	N	N	N	N	N	1415	10	2	0.71	8565946	6091	3.87	1405	1415	1405	1826	984	1405	1406.37	1.08	0	919	1471	1437	1396	1362	1321	1455	1380	139	421	500	840	1	1	27883584	395	-12.41	0.54	12	0.02	-114.00	2621.00	3155	20230201	-55.15	1105	20220927	28.05	3155	-55.15	20230201	1325	6.79	20230103	2440	-42.01	20230516	221	540.27	20220927	0.62	N	007120	500	139 억	301383	N	N	0	N	N
18	20230727	160223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1405	33	2	2.41	219782748	157517	43.05	1358	1430	1355	1783	961	1372	1395.30	0.89	-11078	42894	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	392	-12.32	0.54	12	0.56	-114.00	2621.00	3155	20230201	-55.47	1105	20220927	27.15	3155	-55.47	20230201	1325	6.04	20230103	2440	-42.42	20230516	221	535.75	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
19	20230727	150222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1401	29	2	2.11	213200779	152829	41.77	1358	1430	1355	1783	961	1372	1395.03	0.89	-11078	43448	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	391	-12.29	0.53	12	0.55	-114.00	2621.00	3155	20230201	-55.59	1105	20220927	26.79	3155	-55.59	20230201	1325	5.74	20230103	2440	-42.58	20230516	221	533.94	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
20	20230727	140222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1420	48	2	3.50	186424794	133796	36.57	1358	1430	1355	1783	961	1372	1393.36	0.89	-11078	41957	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	396	-12.46	0.54	12	0.48	-114.00	2621.00	3155	20230201	-54.99	1105	20220927	28.51	3155	-54.99	20230201	1325	7.17	20230103	2440	-41.80	20230516	221	542.53	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
21	20230727	130223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1405	33	2	2.41	173063435	124348	33.99	1358	1430	1355	1783	961	1372	1391.77	0.89	-11078	41008	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	392	-12.32	0.54	12	0.45	-114.00	2621.00	3155	20230201	-55.47	1105	20220927	27.15	3155	-55.47	20230201	1325	6.04	20230103	2440	-42.42	20230516	221	535.75	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
22	20230727	120223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1412	40	2	2.92	152863265	109910	30.04	1358	1430	1355	1783	961	1372	1390.81	0.89	-11078	44336	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	394	-12.39	0.54	12	0.39	-114.00	2621.00	3155	20230201	-55.25	1105	20220927	27.78	3155	-55.25	20230201	1325	6.57	20230103	2440	-42.13	20230516	221	538.91	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
23	20230727	110222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1413	41	2	2.99	122372753	88148	24.09	1358	1430	1355	1783	961	1372	1388.27	0.89	-11078	29731	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	394	-12.39	0.54	12	0.32	-114.00	2621.00	3155	20230201	-55.21	1105	20220927	27.87	3155	-55.21	20230201	1325	6.64	20230103	2440	-42.09	20230516	221	539.37	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
24	20230727	100222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1400	28	2	2.04	89201999	64678	17.68	1358	1400	1355	1783	961	1372	1379.18	0.89	-11078	30309	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	390	-12.28	0.53	12	0.23	-114.00	2621.00	3155	20230201	-55.63	1105	20220927	26.70	3155	-55.63	20230201	1325	5.66	20230103	2440	-42.62	20230516	221	533.48	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
25	20230727	090223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1366	-6	5	-0.44	16432211	12090	3.30	1358	1366	1355	1783	961	1372	1359.11	0.89	-11078	4604	1489	1430	1380	1321	1271	1405	1296	139	411	500	820	1	1	27883584	381	-11.98	0.52	12	0.04	-114.00	2621.00	3155	20230201	-56.70	1105	20220927	23.62	3155	-56.70	20230201	1325	3.09	20230103	2440	-44.02	20230516	221	518.10	20220927	0.63	N	007120	500	139 억	247906	N	N	0	N	N
26	20230726	160221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1372	-58	5	-4.06	497237641	360177	94.02	1431	1439	1330	1859	1001	1430	1380.55	0.93	0	-11339	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	383	-12.04	0.52	12	1.29	-114.00	2621.00	3155	20230201	-56.51	1105	20220927	24.16	3155	-56.51	20230201	1325	3.55	20230103	2440	-43.77	20230516	221	520.81	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
27	20230726	150223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1395	-35	5	-2.45	485336388	351575	91.77	1431	1439	1330	1859	1001	1430	1380.46	0.93	0	-12464	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	389	-12.24	0.53	12	1.26	-114.00	2621.00	3155	20230201	-55.78	1105	20220927	26.24	3155	-55.78	20230201	1325	5.28	20230103	2440	-42.83	20230516	221	531.22	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
28	20230726	140223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1397	-33	5	-2.31	441657928	320144	83.57	1431	1439	1330	1859	1001	1430	1379.56	0.93	0	-28567	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	390	-12.25	0.53	12	1.15	-114.00	2621.00	3155	20230201	-55.72	1105	20220927	26.43	3155	-55.72	20230201	1325	5.43	20230103	2440	-42.75	20230516	221	532.13	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
29	20230726	130220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1377	-53	5	-3.71	399705309	289979	75.69	1431	1439	1330	1859	1001	1430	1378.39	0.93	0	-18614	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	384	-12.08	0.53	12	1.04	-114.00	2621.00	3155	20230201	-56.35	1105	20220927	24.62	3155	-56.35	20230201	1325	3.92	20230103	2440	-43.57	20230516	221	523.08	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
30	20230726	120221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1360	-70	5	-4.90	308644163	224261	58.54	1431	1439	1330	1859	1001	1430	1376.27	0.93	0	1264	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	379	-11.93	0.52	12	0.80	-114.00	2621.00	3155	20230201	-56.89	1105	20220927	23.08	3155	-56.89	20230201	1325	2.64	20230103	2440	-44.26	20230516	221	515.38	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
31	20230726	110221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1351	-79	5	-5.52	248612827	179911	46.96	1431	1439	1330	1859	1001	1430	1381.87	0.93	0	702	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	377	-11.85	0.52	12	0.65	-114.00	2621.00	3155	20230201	-57.18	1105	20220927	22.26	3155	-57.18	20230201	1325	1.96	20230103	2440	-44.63	20230516	221	511.31	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
32	20230726	100222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1395	-35	5	-2.45	110945524	78851	20.58	1431	1439	1380	1859	1001	1430	1407.03	0.93	0	-18130	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	389	-12.24	0.53	12	0.28	-114.00	2621.00	3155	20230201	-55.78	1105	20220927	26.24	3155	-55.78	20230201	1325	5.28	20230103	2440	-42.83	20230516	221	531.22	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
33	20230726	090221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1430	0	3	0.00	9980430	6977	1.82	1431	1431	1430	1859	1001	1430	1430.48	0.93	0	-113	1655	1542	1484	1371	1313	1513	1342	139	429	500	850	1	1	27883584	399	-12.54	0.55	12	0.03	-114.00	2621.00	3155	20230201	-54.68	1105	20220927	29.41	3155	-54.68	20230201	1325	7.92	20230103	2440	-41.39	20230516	221	547.06	20220927	0.65	N	007120	500	139 억	258984	N	N	0	N	N
34	20230725	160220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1430	-22	5	-1.52	565772900	379884	152.15	1452	1597	1426	1887	1017	1452	1489.53	0.88	0	13783	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	399	-12.54	0.55	12	1.36	-114.00	2621.00	3155	20230201	-54.68	1105	20220927	29.41	3155	-54.68	20230201	1325	7.92	20230103	2440	-41.39	20230516	221	547.06	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
35	20230725	150218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1448	-4	5	-0.28	546939288	366774	146.90	1452	1597	1426	1887	1017	1452	1491.22	0.88	0	12625	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	404	-12.70	0.55	12	1.32	-114.00	2621.00	3155	20230201	-54.10	1105	20220927	31.04	3155	-54.10	20230201	1325	9.28	20230103	2440	-40.66	20230516	221	555.20	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
36	20230725	140220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1464	12	2	0.83	514876726	344679	138.05	1452	1597	1426	1887	1017	1452	1493.79	0.88	0	9636	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	408	-12.84	0.56	12	1.24	-114.00	2621.00	3155	20230201	-53.60	1105	20220927	32.49	3155	-53.60	20230201	1325	10.49	20230103	2440	-40.00	20230516	221	562.44	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
37	20230725	130220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1463	11	2	0.76	147889489	102459	41.04	1452	1470	1426	1887	1017	1452	1443.40	0.88	0	35716	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	408	-12.83	0.56	12	0.37	-114.00	2621.00	3155	20230201	-53.63	1105	20220927	32.40	3155	-53.63	20230201	1325	10.42	20230103	2440	-40.04	20230516	221	561.99	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
38	20230725	120221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1450	-2	5	-0.14	133213576	92387	37.00	1452	1470	1426	1887	1017	1452	1441.91	0.88	0	35862	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	404	-12.72	0.55	12	0.33	-114.00	2621.00	3155	20230201	-54.04	1105	20220927	31.22	3155	-54.04	20230201	1325	9.43	20230103	2440	-40.57	20230516	221	556.11	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
39	20230725	110220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1430	-22	5	-1.52	84331258	58220	23.32	1452	1470	1427	1887	1017	1452	1448.49	0.88	0	18868	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	399	-12.54	0.55	12	0.21	-114.00	2621.00	3155	20230201	-54.68	1105	20220927	29.41	3155	-54.68	20230201	1325	7.92	20230103	2440	-41.39	20230516	221	547.06	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
40	20230725	100220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1453	1	2	0.07	54617087	37467	15.01	1452	1470	1438	1887	1017	1452	1457.74	0.88	0	16836	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	405	-12.75	0.55	12	0.13	-114.00	2621.00	3155	20230201	-53.95	1105	20220927	31.49	3155	-53.95	20230201	1325	9.66	20230103	2440	-40.45	20230516	221	557.47	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
41	20230725	090220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1452	0	3	0.00	9401422	6463	2.59	1452	1460	1452	1887	1017	1452	1454.65	0.88	0	3565	1578	1514	1466	1402	1354	1491	1379	139	435	500	870	1	1	27883584	405	-12.74	0.55	12	0.02	-114.00	2621.00	3155	20230201	-53.98	1105	20220927	31.40	3155	-53.98	20230201	1325	9.58	20230103	2440	-40.49	20230516	221	557.01	20220927	0.65	N	007120	500	139 억	245201	N	N	0	N	N
42	20230724	160220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1452	-84	5	-5.47	368317315	247916	237.57	1521	1530	1418	1996	1076	1536	1485.73	0.97	0	-25619	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	405	-12.74	0.55	12	0.89	-114.00	2621.00	3155	20230201	-53.98	1105	20220927	31.40	3155	-53.98	20230201	1325	9.58	20230103	2440	-40.49	20230516	221	557.01	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
43	20230724	150219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1451	-85	5	-5.53	347165574	233511	223.77	1521	1530	1418	1996	1076	1536	1486.72	0.97	0	-25252	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	405	-12.73	0.55	12	0.84	-114.00	2621.00	3155	20230201	-54.01	1105	20220927	31.31	3155	-54.01	20230201	1325	9.51	20230103	2440	-40.53	20230516	221	556.56	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
44	20230724	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1468	-68	5	-4.43	287815014	192900	184.85	1521	1530	1460	1996	1076	1536	1492.04	0.97	0	-21172	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	409	-12.88	0.56	12	0.69	-114.00	2621.00	3155	20230201	-53.47	1105	20220927	32.85	3155	-53.47	20230201	1325	10.79	20230103	2440	-39.84	20230516	221	564.25	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
45	20230724	130220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1482	-54	5	-3.52	206843728	137846	132.10	1521	1530	1480	1996	1076	1536	1500.54	0.97	0	-21566	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	413	-13.00	0.57	12	0.49	-114.00	2621.00	3155	20230201	-53.03	1105	20220927	34.12	3155	-53.03	20230201	1325	11.85	20230103	2440	-39.26	20230516	221	570.59	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
46	20230724	120219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1482	-54	5	-3.52	189418088	126081	120.82	1521	1530	1480	1996	1076	1536	1502.35	0.97	0	-21285	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	413	-13.00	0.57	12	0.45	-114.00	2621.00	3155	20230201	-53.03	1105	20220927	34.12	3155	-53.03	20230201	1325	11.85	20230103	2440	-39.26	20230516	221	570.59	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
47	20230724	110221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1488	-48	5	-3.12	142041536	94278	90.35	1521	1530	1487	1996	1076	1536	1506.62	0.97	0	-15064	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	415	-13.05	0.57	12	0.34	-114.00	2621.00	3155	20230201	-52.84	1105	20220927	34.66	3155	-52.84	20230201	1325	12.30	20230103	2440	-39.02	20230516	221	573.30	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
48	20230724	100217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1507	-29	5	-1.89	72842204	48093	46.09	1521	1530	1504	1996	1076	1536	1514.61	0.97	0	-10857	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	420	-13.22	0.57	12	0.17	-114.00	2621.00	3155	20230201	-52.23	1105	20220927	36.38	3155	-52.23	20230201	1325	13.74	20230103	2440	-38.24	20230516	221	581.90	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
49	20230724	090218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1522	-14	5	-0.91	15649153	10288	9.86	1521	1522	1521	1996	1076	1536	1521.11	0.97	0	879	1588	1562	1543	1517	1498	1575	1530	139	460	500	920	1	1	27883584	424	-13.35	0.58	12	0.04	-114.00	2621.00	3155	20230201	-51.76	1105	20220927	37.74	3155	-51.76	20230201	1325	14.87	20230103	2440	-37.62	20230516	221	588.69	20220927	0.65	N	007120	500	139 억	270835	N	N	0	N	N
50	20230721	160218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1536	-6	5	-0.39	159491612	103748	94.50	1535	1569	1524	2000	1080	1542	1537.30	1.03	0	-14589	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	428	-13.47	0.59	12	0.37	-114.00	2621.00	3155	20230201	-51.32	1105	20220927	39.00	3155	-51.32	20230201	1325	15.92	20230103	2440	-37.05	20230516	221	595.02	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
51	20230721	150220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1537	-5	5	-0.32	148586603	96653	88.04	1535	1569	1524	2000	1080	1542	1537.32	1.03	0	-13956	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	429	-13.48	0.59	12	0.35	-114.00	2621.00	3155	20230201	-51.28	1105	20220927	39.10	3155	-51.28	20230201	1325	16.00	20230103	2440	-37.01	20230516	221	595.48	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
52	20230721	140218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1539	-3	5	-0.19	140651333	91498	83.35	1535	1569	1524	2000	1080	1542	1537.21	1.03	0	-13274	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	429	-13.50	0.59	12	0.33	-114.00	2621.00	3155	20230201	-51.22	1105	20220927	39.28	3155	-51.22	20230201	1325	16.15	20230103	2440	-36.93	20230516	221	596.38	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
53	20230721	130217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1541	-1	5	-0.06	113348938	73861	67.28	1535	1569	1524	2000	1080	1542	1534.62	1.03	0	-12971	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	430	-13.52	0.59	12	0.26	-114.00	2621.00	3155	20230201	-51.16	1105	20220927	39.46	3155	-51.16	20230201	1325	16.30	20230103	2440	-36.84	20230516	221	597.29	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
54	20230721	120219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1545	3	2	0.19	104326371	68011	61.95	1535	1569	1524	2000	1080	1542	1533.96	1.03	0	-9421	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	431	-13.55	0.59	12	0.24	-114.00	2621.00	3155	20230201	-51.03	1105	20220927	39.82	3155	-51.03	20230201	1325	16.60	20230103	2440	-36.68	20230516	221	599.10	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
55	20230721	110219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1544	2	2	0.13	79284243	51807	47.19	1535	1554	1524	2000	1080	1542	1530.37	1.03	0	-10260	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	431	-13.54	0.59	12	0.19	-114.00	2621.00	3155	20230201	-51.06	1105	20220927	39.73	3155	-51.06	20230201	1325	16.53	20230103	2440	-36.72	20230516	221	598.64	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
56	20230721	100220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1530	-12	5	-0.78	33262449	21731	19.79	1535	1542	1525	2000	1080	1542	1530.64	1.03	0	-887	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	427	-13.42	0.58	12	0.08	-114.00	2621.00	3155	20230201	-51.51	1105	20220927	38.46	3155	-51.51	20230201	1325	15.47	20230103	2440	-37.30	20230516	221	592.31	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
57	20230721	090219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1534	-8	5	-0.52	6634331	4322	3.94	1535	1535	1532	2000	1080	1542	1534.99	1.03	0	459	1575	1558	1534	1517	1493	1567	1526	139	460	500	920	1	1	27883584	428	-13.46	0.59	12	0.02	-114.00	2621.00	3155	20230201	-51.38	1105	20220927	38.82	3155	-51.38	20230201	1325	15.77	20230103	2440	-37.13	20230516	221	594.12	20220927	0.64	N	007120	500	139 억	288297	N	N	4192	N	N
58	20230720	160219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1542	13	2	0.85	162593817	106481	72.28	1529	1551	1510	1987	1071	1529	1526.72	0.97	0	13319	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	430	-13.53	0.59	12	0.38	-114.00	2621.00	3155	20230201	-51.13	1105	20220927	39.55	3155	-51.13	20230201	1325	16.38	20230103	2440	-36.80	20230516	221	597.74	20220927	0.64	N	007120	500	139 억	270202	N	N	4192	N	N
59	20230720	150217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1543	14	2	0.92	145413618	95341	64.72	1529	1551	1510	1987	1071	1529	1525.20	0.97	0	12834	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	430	-13.54	0.59	12	0.34	-114.00	2621.00	3155	20230201	-51.09	1105	20220927	39.64	3155	-51.09	20230201	1325	16.45	20230103	2440	-36.76	20230516	221	598.19	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
60	20230720	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1545	16	2	1.05	139548258	91540	62.14	1529	1551	1510	1987	1071	1529	1524.45	0.97	0	13015	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	431	-13.55	0.59	12	0.33	-114.00	2621.00	3155	20230201	-51.03	1105	20220927	39.82	3155	-51.03	20230201	1325	16.60	20230103	2440	-36.68	20230516	221	599.10	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
61	20230720	130217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1540	11	2	0.72	124830801	82009	55.67	1529	1551	1510	1987	1071	1529	1522.16	0.97	0	14122	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	429	-13.51	0.59	12	0.29	-114.00	2621.00	3155	20230201	-51.19	1105	20220927	39.37	3155	-51.19	20230201	1325	16.23	20230103	2440	-36.89	20230516	221	596.83	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
62	20230720	120218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1543	14	2	0.92	118967252	78203	53.09	1529	1551	1510	1987	1071	1529	1521.26	0.97	0	16098	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	430	-13.54	0.59	12	0.28	-114.00	2621.00	3155	20230201	-51.09	1105	20220927	39.64	3155	-51.09	20230201	1325	16.45	20230103	2440	-36.76	20230516	221	598.19	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
63	20230720	110218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1523	-6	5	-0.39	90990837	59985	40.72	1529	1551	1510	1987	1071	1529	1516.89	0.97	0	11687	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	425	-13.36	0.58	12	0.22	-114.00	2621.00	3155	20230201	-51.73	1105	20220927	37.83	3155	-51.73	20230201	1325	14.94	20230103	2440	-37.58	20230516	221	589.14	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
64	20230720	100216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1510	-19	5	-1.24	71312436	47021	31.92	1529	1551	1510	1987	1071	1529	1516.61	0.97	0	6387	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	421	-13.25	0.58	12	0.17	-114.00	2621.00	3155	20230201	-52.14	1105	20220927	36.65	3155	-52.14	20230201	1325	13.96	20230103	2440	-38.11	20230516	221	583.26	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
65	20230720	090217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1528	-1	5	-0.07	7674948	5020	3.41	1529	1529	1528	1987	1071	1529	1528.87	0.97	0	-525	1585	1556	1532	1503	1479	1545	1492	139	458	500	910	1	1	27883584	426	-13.40	0.58	12	0.02	-114.00	2621.00	3155	20230201	-51.57	1105	20220927	38.28	3155	-51.57	20230201	1325	15.32	20230103	2440	-37.38	20230516	221	591.40	20220927	0.64	N	007120	500	139 억	270202	N	N	0	N	N
66	20230719	160221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1529	-25	5	-1.61	225045454	146976	52.45	1554	1561	1508	2020	1088	1554	1531.19	0.92	0	12092	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	426	-13.41	0.58	12	0.53	-114.00	2621.00	3155	20230201	-51.54	1105	20220927	38.37	3155	-51.54	20230201	1325	15.40	20230103	2440	-37.34	20230516	221	591.86	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
67	20230719	150219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1540	-14	5	-0.90	197450117	128967	46.02	1554	1561	1508	2020	1088	1554	1531.01	0.92	0	12008	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	429	-13.51	0.59	12	0.46	-114.00	2621.00	3155	20230201	-51.19	1105	20220927	39.37	3155	-51.19	20230201	1325	16.23	20230103	2440	-36.89	20230516	221	596.83	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
68	20230719	140220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1537	-17	5	-1.09	193295506	126277	45.06	1554	1561	1508	2020	1088	1554	1530.73	0.92	0	13449	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	429	-13.48	0.59	12	0.45	-114.00	2621.00	3155	20230201	-51.28	1105	20220927	39.10	3155	-51.28	20230201	1325	16.00	20230103	2440	-37.01	20230516	221	595.48	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
69	20230719	130218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1540	-14	5	-0.90	186334543	121750	43.45	1554	1561	1508	2020	1088	1554	1530.47	0.92	0	12518	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	429	-13.51	0.59	12	0.44	-114.00	2621.00	3155	20230201	-51.19	1105	20220927	39.37	3155	-51.19	20230201	1325	16.23	20230103	2440	-36.89	20230516	221	596.83	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
70	20230719	120220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1530	-24	5	-1.54	179817544	117519	41.94	1554	1561	1508	2020	1088	1554	1530.11	0.92	0	12488	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	427	-13.42	0.58	12	0.42	-114.00	2621.00	3155	20230201	-51.51	1105	20220927	38.46	3155	-51.51	20230201	1325	15.47	20230103	2440	-37.30	20230516	221	592.31	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
71	20230719	110220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1539	-15	5	-0.97	163350406	106759	38.10	1554	1561	1508	2020	1088	1554	1530.09	0.92	0	11001	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	429	-13.50	0.59	12	0.38	-114.00	2621.00	3155	20230201	-51.22	1105	20220927	39.28	3155	-51.22	20230201	1325	16.15	20230103	2440	-36.93	20230516	221	596.38	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
72	20230719	100218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1530	-24	5	-1.54	142886115	93418	33.34	1554	1561	1508	2020	1088	1554	1529.54	0.92	0	2810	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	427	-13.42	0.58	12	0.34	-114.00	2621.00	3155	20230201	-51.51	1105	20220927	38.46	3155	-51.51	20230201	1325	15.47	20230103	2440	-37.30	20230516	221	592.31	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
73	20230719	090220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1560	6	2	0.39	16934563	10898	3.89	1554	1561	1550	2020	1088	1554	1553.91	0.92	0	1513	1648	1601	1576	1529	1504	1588	1516	139	466	500	930	1	1	27883584	435	-13.68	0.60	12	0.04	-114.00	2621.00	3155	20230201	-50.55	1105	20220927	41.18	3155	-50.55	20230201	1325	17.74	20230103	2440	-36.07	20230516	221	605.88	20220927	0.60	N	007120	500	139 억	256979	N	N	190	N	N
74	20230718	160219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1554	-68	5	-4.19	438709534	277255	170.40	1604	1623	1551	2105	1136	1622	1582.33	1.11	0	-48998	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	433	-13.63	0.59	12	0.99	-114.00	2621.00	3155	20230201	-50.74	1105	20220927	40.63	3155	-50.74	20230201	1325	17.28	20230103	2440	-36.31	20230516	221	603.17	20220927	0.62	N	007120	500	139 억	309675	N	N	190	N	N
75	20230718	150218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1555	-67	5	-4.13	414937200	261966	161.00	1604	1623	1551	2105	1136	1622	1583.94	1.11	0	-45407	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	434	-13.64	0.59	12	0.94	-114.00	2621.00	3155	20230201	-50.71	1105	20220927	40.72	3155	-50.71	20230201	1325	17.36	20230103	2440	-36.27	20230516	221	603.62	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
76	20230718	140216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1581	-41	5	-2.53	356153614	224363	137.89	1604	1623	1570	2105	1136	1622	1587.40	1.11	0	-34380	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	441	-13.87	0.60	12	0.80	-114.00	2621.00	3155	20230201	-49.89	1105	20220927	43.08	3155	-49.89	20230201	1325	19.32	20230103	2440	-35.20	20230516	221	615.38	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
77	20230718	130218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1582	-40	5	-2.47	295178360	185653	114.10	1604	1623	1580	2105	1136	1622	1589.95	1.11	0	-32095	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	441	-13.88	0.60	12	0.67	-114.00	2621.00	3155	20230201	-49.86	1105	20220927	43.17	3155	-49.86	20230201	1325	19.40	20230103	2440	-35.16	20230516	221	615.84	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
78	20230718	120218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1590	-32	5	-1.97	232024896	145758	89.58	1604	1623	1585	2105	1136	1622	1591.85	1.11	0	-21052	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	443	-13.95	0.61	12	0.52	-114.00	2621.00	3155	20230201	-49.60	1105	20220927	43.89	3155	-49.60	20230201	1325	20.00	20230103	2440	-34.84	20230516	221	619.46	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
79	20230718	110219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1595	-27	5	-1.66	182505433	114530	70.39	1604	1623	1585	2105	1136	1622	1593.52	1.11	0	-16055	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	445	-13.99	0.61	12	0.41	-114.00	2621.00	3155	20230201	-49.45	1105	20220927	44.34	3155	-49.45	20230201	1325	20.38	20230103	2440	-34.63	20230516	221	621.72	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
80	20230718	100217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1586	-36	5	-2.22	132985407	83320	51.21	1604	1623	1585	2105	1136	1622	1596.08	1.11	0	-11096	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	442	-13.91	0.61	12	0.30	-114.00	2621.00	3155	20230201	-49.73	1105	20220927	43.53	3155	-49.73	20230201	1325	19.70	20230103	2440	-35.00	20230516	221	617.65	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
81	20230718	090216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1621	-1	5	-0.06	4542865	2831	1.74	1604	1621	1604	2105	1136	1622	1604.69	1.11	0	-220	1692	1656	1633	1597	1574	1645	1586	139	484	500	970	1	1	27883584	452	-14.22	0.62	12	0.01	-114.00	2621.00	3155	20230201	-48.62	1105	20220927	46.70	3155	-48.62	20230201	1325	22.34	20230103	2440	-33.57	20230516	221	633.48	20220927	0.62	N	007120	500	139 억	309675	N	N	57	N	N
82	20230717	160218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-64	5	-3.80	256900537	157397	77.48	1667	1669	1610	2190	1181	1686	1632.15	1.24	0	-32927	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	452	-14.23	0.62	12	0.56	-114.00	2621.00	3155	20230201	-48.59	1105	20220927	46.79	3155	-48.59	20230201	1325	22.42	20230103	2440	-33.52	20230516	221	633.94	20220927	0.64	N	007120	500	139 억	345852	N	N	57	N	N
83	20230717	150217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1619	-67	5	-3.97	220102983	134611	66.27	1667	1669	1613	2190	1181	1686	1635.07	1.24	0	-31406	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	451	-14.20	0.62	12	0.48	-114.00	2621.00	3155	20230201	-48.68	1105	20220927	46.52	3155	-48.68	20230201	1325	22.19	20230103	2440	-33.65	20230516	221	632.58	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
84	20230717	140218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	-61	5	-3.62	176185864	107522	52.93	1667	1669	1623	2190	1181	1686	1638.56	1.24	0	-27266	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	453	-14.25	0.62	12	0.39	-114.00	2621.00	3155	20230201	-48.49	1105	20220927	47.06	3155	-48.49	20230201	1325	22.64	20230103	2440	-33.40	20230516	221	635.29	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
85	20230717	130216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1631	-55	5	-3.26	135643972	82602	40.66	1667	1669	1623	2190	1181	1686	1642.09	1.24	0	-17780	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	455	-14.31	0.62	12	0.30	-114.00	2621.00	3155	20230201	-48.30	1105	20220927	47.60	3155	-48.30	20230201	1325	23.09	20230103	2440	-33.16	20230516	221	638.01	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
86	20230717	120219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1632	-54	5	-3.20	116742778	71010	34.96	1667	1669	1623	2190	1181	1686	1643.97	1.24	0	-11705	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	455	-14.32	0.62	12	0.25	-114.00	2621.00	3155	20230201	-48.27	1105	20220927	47.69	3155	-48.27	20230201	1325	23.17	20230103	2440	-33.11	20230516	221	638.46	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
87	20230717	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1648	-38	5	-2.25	97711260	59373	29.23	1667	1669	1623	2190	1181	1686	1645.65	1.24	0	-4740	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	460	-14.46	0.63	12	0.21	-114.00	2621.00	3155	20230201	-47.77	1105	20220927	49.14	3155	-47.77	20230201	1325	24.38	20230103	2440	-32.46	20230516	221	645.70	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
88	20230717	100217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-40	5	-2.37	64613434	39202	19.30	1667	1669	1623	2190	1181	1686	1648.12	1.24	0	-2969	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	459	-14.44	0.63	12	0.14	-114.00	2621.00	3155	20230201	-47.83	1105	20220927	48.96	3155	-47.83	20230201	1325	24.23	20230103	2440	-32.54	20230516	221	644.80	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
89	20230717	090217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1667	-19	5	-1.13	8711216	5224	2.57	1667	1669	1667	2190	1181	1686	1667.18	1.24	0	-477	1736	1711	1661	1636	1586	1723	1648	139	504	500	1010	1	1	27883584	465	-14.62	0.64	12	0.02	-114.00	2621.00	3155	20230201	-47.16	1105	20220927	50.86	3155	-47.16	20230201	1325	25.81	20230103	2440	-31.68	20230516	221	654.30	20220927	0.64	N	007120	500	139 억	345852	N	N	2907	N	N
90	20230714	160216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1686	64	2	3.95	331923842	203061	153.90	1623	1686	1611	2105	1136	1622	1634.29	1.34	0	16693	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	470	-14.79	0.64	12	0.73	-114.00	2621.00	3155	20230201	-46.56	1105	20220927	52.58	3155	-46.56	20230201	1325	27.25	20230103	2440	-30.90	20230516	221	662.90	20220927	0.64	N	007120	500	139 억	373721	N	N	2907	N	N
91	20230714	150217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1655	33	2	2.03	279558342	171737	130.16	1623	1657	1611	2105	1136	1622	1627.83	1.34	0	3293	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	461	-14.52	0.63	12	0.62	-114.00	2621.00	3155	20230201	-47.54	1105	20220927	49.77	3155	-47.54	20230201	1325	24.91	20230103	2440	-32.17	20230516	221	648.87	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
92	20230714	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	18	2	1.11	205830413	126948	96.22	1623	1642	1611	2105	1136	1622	1621.38	1.34	0	-5660	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	457	-14.39	0.63	12	0.46	-114.00	2621.00	3155	20230201	-48.02	1105	20220927	48.42	3155	-48.02	20230201	1325	23.77	20230103	2440	-32.79	20230516	221	642.08	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
93	20230714	130215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1613	-9	5	-0.55	153978806	95116	72.09	1623	1640	1611	2105	1136	1622	1618.85	1.34	0	-25953	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	450	-14.15	0.62	12	0.34	-114.00	2621.00	3155	20230201	-48.87	1105	20220927	45.97	3155	-48.87	20230201	1325	21.74	20230103	2440	-33.89	20230516	221	629.86	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
94	20230714	120216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1611	-11	5	-0.68	144656243	89332	67.71	1623	1640	1611	2105	1136	1622	1619.31	1.34	0	-25461	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	449	-14.13	0.61	12	0.32	-114.00	2621.00	3155	20230201	-48.94	1105	20220927	45.79	3155	-48.94	20230201	1325	21.58	20230103	2440	-33.98	20230516	221	628.96	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
95	20230714	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1618	-4	5	-0.25	96567150	59509	45.10	1623	1640	1615	2105	1136	1622	1622.73	1.34	0	-22300	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	451	-14.19	0.62	12	0.21	-114.00	2621.00	3155	20230201	-48.72	1105	20220927	46.43	3155	-48.72	20230201	1325	22.11	20230103	2440	-33.69	20230516	221	632.13	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
96	20230714	100218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1615	-7	5	-0.43	89485901	55129	41.78	1623	1640	1615	2105	1136	1622	1623.21	1.34	0	-23409	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	450	-14.17	0.62	12	0.20	-114.00	2621.00	3155	20230201	-48.81	1105	20220927	46.15	3155	-48.81	20230201	1325	21.89	20230103	2440	-33.81	20230516	221	630.77	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
97	20230714	090217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	2	2	0.12	2660115	1639	1.24	1623	1629	1623	2105	1136	1622	1623.01	1.34	0	-134	1766	1693	1651	1578	1536	1673	1558	139	484	500	970	1	1	27883584	453	-14.25	0.62	12	0.01	-114.00	2621.00	3155	20230201	-48.53	1105	20220927	46.97	3155	-48.53	20230201	1325	22.57	20230103	2440	-33.44	20230516	221	634.84	20220927	0.64	N	007120	500	139 억	373721	N	N	206	N	N
98	20230713	160215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-6	5	-0.37	217235591	131940	69.73	1724	1724	1609	2115	1140	1628	1646.54	1.37	0	-8901	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	452	-14.23	0.62	12	0.47	-114.00	2621.00	3155	20230201	-48.59	1105	20220927	46.79	3155	-48.59	20230201	1325	22.42	20230103	2440	-33.52	20230516	221	633.94	20220927	0.63	N	007120	500	139 억	382343	N	N	206	N	N
99	20230713	150214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-6	5	-0.37	210184017	127594	67.44	1724	1724	1609	2115	1140	1628	1647.29	1.37	0	-9835	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	452	-14.23	0.62	12	0.46	-114.00	2621.00	3155	20230201	-48.59	1105	20220927	46.79	3155	-48.59	20230201	1325	22.42	20230103	2440	-33.52	20230516	221	633.94	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
100	20230713	140215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	-3	5	-0.18	177002540	107141	56.63	1724	1724	1625	2115	1140	1628	1652.05	1.37	0	-7973	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	453	-14.25	0.62	12	0.38	-114.00	2621.00	3155	20230201	-48.49	1105	20220927	47.06	3155	-48.49	20230201	1325	22.64	20230103	2440	-33.40	20230516	221	635.29	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
101	20230713	130215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1633	5	2	0.31	150375539	90826	48.00	1724	1724	1627	2115	1140	1628	1655.64	1.37	0	-2339	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	455	-14.32	0.62	12	0.33	-114.00	2621.00	3155	20230201	-48.24	1105	20220927	47.78	3155	-48.24	20230201	1325	23.25	20230103	2440	-33.07	20230516	221	638.91	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
102	20230713	120213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1645	17	2	1.04	126175597	76076	40.21	1724	1724	1627	2115	1140	1628	1658.55	1.37	0	-1482	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	459	-14.43	0.63	12	0.27	-114.00	2621.00	3155	20230201	-47.86	1105	20220927	48.87	3155	-47.86	20230201	1325	24.15	20230103	2440	-32.58	20230516	221	644.34	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
103	20230713	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1649	21	2	1.29	101302769	60941	32.21	1724	1724	1627	2115	1140	1628	1662.31	1.37	0	-2624	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	460	-14.46	0.63	12	0.22	-114.00	2621.00	3155	20230201	-47.73	1105	20220927	49.23	3155	-47.73	20230201	1325	24.45	20230103	2440	-32.42	20230516	221	646.15	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
104	20230713	100216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1634	6	2	0.37	60470903	36066	19.06	1724	1724	1627	2115	1140	1628	1676.67	1.37	0	-10993	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	456	-14.33	0.62	12	0.13	-114.00	2621.00	3155	20230201	-48.21	1105	20220927	47.87	3155	-48.21	20230201	1325	23.32	20230103	2440	-33.03	20230516	221	639.37	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
105	20230713	090202	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	12	2	0.74	36001458	21098	11.15	1724	1724	1628	2115	1140	1628	1706.39	1.37	0	-4929	1700	1663	1641	1604	1582	1653	1594	139	487	500	970	1	1	27883584	457	-14.39	0.63	12	0.08	-114.00	2621.00	3155	20230201	-48.02	1105	20220927	48.42	3155	-48.02	20230201	1325	23.77	20230103	2440	-32.79	20230516	221	642.08	20220927	0.63	N	007120	500	139 억	382343	N	N	23	N	N
106	20230712	160214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1628	-9	5	-0.55	300701424	184165	172.46	1670	1678	1619	2125	1146	1637	1632.78	1.58	0	-49511	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	454	-14.28	0.62	12	0.66	-114.00	2621.00	3155	20230201	-48.40	1105	20220927	47.33	3155	-48.40	20230201	1325	22.87	20230103	2440	-33.28	20230516	221	636.65	20220927	0.61	N	007120	500	139 억	439301	N	N	23	N	N
107	20230712	150213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1631	-6	5	-0.37	296769612	181750	170.20	1670	1678	1619	2125	1146	1637	1632.85	1.58	0	-49611	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	455	-14.31	0.62	12	0.65	-114.00	2621.00	3155	20230201	-48.30	1105	20220927	47.60	3155	-48.30	20230201	1325	23.09	20230103	2440	-33.16	20230516	221	638.01	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
108	20230712	140212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-15	5	-0.92	217047250	132823	124.38	1670	1678	1621	2125	1146	1637	1634.11	1.58	0	-44364	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	452	-14.23	0.62	12	0.48	-114.00	2621.00	3155	20230201	-48.59	1105	20220927	46.79	3155	-48.59	20230201	1325	22.42	20230103	2440	-33.52	20230516	221	633.94	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
109	20230712	130214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	-13	5	-0.79	195549191	119574	111.97	1670	1678	1622	2125	1146	1637	1635.38	1.58	0	-38763	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	453	-14.25	0.62	12	0.43	-114.00	2621.00	3155	20230201	-48.53	1105	20220927	46.97	3155	-48.53	20230201	1325	22.57	20230103	2440	-33.44	20230516	221	634.84	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
110	20230712	120214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	-13	5	-0.79	178000194	108773	101.86	1670	1678	1622	2125	1146	1637	1636.44	1.58	0	-36967	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	453	-14.25	0.62	12	0.39	-114.00	2621.00	3155	20230201	-48.53	1105	20220927	46.97	3155	-48.53	20230201	1325	22.57	20230103	2440	-33.44	20230516	221	634.84	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
111	20230712	110213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1627	-10	5	-0.61	135378463	82559	77.31	1670	1678	1626	2125	1146	1637	1639.78	1.58	0	-27219	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	454	-14.27	0.62	12	0.30	-114.00	2621.00	3155	20230201	-48.43	1105	20220927	47.24	3155	-48.43	20230201	1325	22.79	20230103	2440	-33.32	20230516	221	636.20	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
112	20230712	100215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1634	-3	5	-0.18	94145474	57265	53.62	1670	1678	1633	2125	1146	1637	1644.03	1.58	0	-21094	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	456	-14.33	0.62	12	0.21	-114.00	2621.00	3155	20230201	-48.21	1105	20220927	47.87	3155	-48.21	20230201	1325	23.32	20230103	2440	-33.03	20230516	221	639.37	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
113	20230712	090214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1663	26	2	1.59	6833701	4092	3.83	1670	1678	1663	2125	1146	1637	1670.01	1.58	0	-1128	1668	1652	1630	1614	1592	1641	1603	139	489	500	980	1	1	27883584	464	-14.59	0.63	12	0.01	-114.00	2621.00	3155	20230201	-47.29	1105	20220927	50.50	3155	-47.29	20230201	1325	25.51	20230103	2440	-31.84	20230516	221	652.49	20220927	0.61	N	007120	500	139 억	439301	N	N	45	N	N
114	20230711	160212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1637	-4	5	-0.24	172905254	106171	101.34	1639	1646	1608	2130	1149	1641	1628.55	1.52	0	12794	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	456	-14.36	0.62	12	0.38	-114.00	2621.00	3155	20230201	-48.11	1105	20220927	48.14	3155	-48.11	20230201	1325	23.55	20230103	2440	-32.91	20230516	221	640.72	20220927	0.66	N	007120	500	139 억	422738	N	N	45	N	N
115	20230711	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1631	-10	5	-0.61	159039156	97662	93.22	1639	1646	1608	2130	1149	1641	1628.47	1.52	0	11141	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	455	-14.31	0.62	12	0.35	-114.00	2621.00	3155	20230201	-48.30	1105	20220927	47.60	3155	-48.30	20230201	1325	23.09	20230103	2440	-33.16	20230516	221	638.01	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
116	20230711	140211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1626	-15	5	-0.91	143209522	87928	83.93	1639	1646	1608	2130	1149	1641	1628.71	1.52	0	9949	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	453	-14.26	0.62	12	0.32	-114.00	2621.00	3155	20230201	-48.46	1105	20220927	47.15	3155	-48.46	20230201	1325	22.72	20230103	2440	-33.36	20230516	221	635.75	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
117	20230711	130211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1628	-13	5	-0.79	125692374	77163	73.65	1639	1646	1608	2130	1149	1641	1628.92	1.52	0	10857	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	454	-14.28	0.62	12	0.28	-114.00	2621.00	3155	20230201	-48.40	1105	20220927	47.33	3155	-48.40	20230201	1325	22.87	20230103	2440	-33.28	20230516	221	636.65	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
118	20230711	120212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1630	-11	5	-0.67	120928957	74239	70.86	1639	1646	1608	2130	1149	1641	1628.91	1.52	0	12546	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	455	-14.30	0.62	12	0.27	-114.00	2621.00	3155	20230201	-48.34	1105	20220927	47.51	3155	-48.34	20230201	1325	23.02	20230103	2440	-33.20	20230516	221	637.56	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
119	20230711	110213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1634	-7	5	-0.43	110799452	68035	64.94	1639	1646	1608	2130	1149	1641	1628.57	1.52	0	13673	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	456	-14.33	0.62	12	0.24	-114.00	2621.00	3155	20230201	-48.21	1105	20220927	47.87	3155	-48.21	20230201	1325	23.32	20230103	2440	-33.03	20230516	221	639.37	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
120	20230711	100213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1638	-3	5	-0.18	90029273	55275	52.76	1639	1646	1608	2130	1149	1641	1628.75	1.52	0	13725	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	457	-14.37	0.62	12	0.20	-114.00	2621.00	3155	20230201	-48.08	1105	20220927	48.24	3155	-48.08	20230201	1325	23.62	20230103	2440	-32.87	20230516	221	641.18	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
121	20230711	090212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1639	-2	5	-0.12	9622569	5871	5.60	1639	1639	1639	2130	1149	1641	1639.00	1.52	0	-259	1669	1655	1639	1625	1609	1647	1617	139	490	500	980	1	1	27883584	457	-14.38	0.63	12	0.02	-114.00	2621.00	3155	20230201	-48.05	1105	20220927	48.33	3155	-48.05	20230201	1325	23.70	20230103	2440	-32.83	20230516	221	641.63	20220927	0.66	N	007120	500	139 억	422738	N	N	0	N	N
122	20230710	160212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	-27	5	-1.62	170583660	104421	71.50	1653	1653	1623	2165	1168	1668	1633.60	1.53	0	-6863	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	458	-14.39	0.63	12	0.37	-114.00	2621.00	3155	20230201	-47.99	1105	20220927	48.51	3155	-47.99	20230201	1325	23.85	20230103	2440	-32.75	20230516	221	642.53	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
123	20230710	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1629	-39	5	-2.34	150621167	92159	63.10	1653	1653	1623	2165	1168	1668	1634.34	1.53	0	-5986	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	454	-14.29	0.62	12	0.33	-114.00	2621.00	3155	20230201	-48.37	1105	20220927	47.42	3155	-48.37	20230201	1325	22.94	20230103	2440	-33.24	20230516	221	637.10	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
124	20230710	140210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1630	-38	5	-2.28	124461389	76137	52.13	1653	1653	1623	2165	1168	1668	1634.68	1.53	0	-223	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	455	-14.30	0.62	12	0.27	-114.00	2621.00	3155	20230201	-48.34	1105	20220927	47.51	3155	-48.34	20230201	1325	23.02	20230103	2440	-33.20	20230516	221	637.56	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
125	20230710	130209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1639	-29	5	-1.74	87819717	53676	36.75	1653	1653	1623	2165	1168	1668	1636.08	1.53	0	1096	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	457	-14.38	0.63	12	0.19	-114.00	2621.00	3155	20230201	-48.05	1105	20220927	48.33	3155	-48.05	20230201	1325	23.70	20230103	2440	-32.83	20230516	221	641.63	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
126	20230710	120212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	-26	5	-1.56	80376593	49117	33.63	1653	1653	1623	2165	1168	1668	1636.40	1.53	0	1147	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	458	-14.40	0.63	12	0.18	-114.00	2621.00	3155	20230201	-47.96	1105	20220927	48.60	3155	-47.96	20230201	1325	23.92	20230103	2440	-32.70	20230516	221	642.99	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
127	20230710	110212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1639	-29	5	-1.74	72148583	44094	30.19	1653	1653	1623	2165	1168	1668	1636.21	1.53	0	1028	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	457	-14.38	0.63	12	0.16	-114.00	2621.00	3155	20230201	-48.05	1105	20220927	48.33	3155	-48.05	20230201	1325	23.70	20230103	2440	-32.83	20230516	221	641.63	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
128	20230710	100211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1650	-18	5	-1.08	63685869	38930	26.66	1653	1653	1623	2165	1168	1668	1635.87	1.53	0	1424	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	460	-14.47	0.63	12	0.14	-114.00	2621.00	3155	20230201	-47.70	1105	20220927	49.32	3155	-47.70	20230201	1325	24.53	20230103	2440	-32.38	20230516	221	646.61	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
129	20230710	090211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1649	-19	5	-1.14	7985589	4831	3.31	1653	1653	1649	2165	1168	1668	1652.83	1.53	0	-872	1701	1684	1653	1636	1605	1693	1645	139	498	500	1000	1	1	27883584	460	-14.46	0.63	12	0.02	-114.00	2621.00	3155	20230201	-47.73	1105	20220927	49.23	3155	-47.73	20230201	1325	24.45	20230103	2440	-32.42	20230516	221	646.15	20220927	0.64	N	007120	500	139 억	425516	N	N	1	N	N
130	20230707	160210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1668	14	2	0.85	239629165	145843	105.66	1654	1670	1622	2150	1158	1654	1643.06	1.52	0	1942	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	465	-14.63	0.64	12	0.52	-114.00	2621.00	3155	20230201	-47.13	1105	20220927	50.95	3155	-47.13	20230201	1325	25.89	20230103	2440	-31.64	20230516	221	654.75	20220927	0.63	N	007120	500	139 억	425087	N	N	1	N	N
131	20230707	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1651	-3	5	-0.18	230360688	140254	101.61	1654	1670	1622	2150	1158	1654	1642.45	1.52	0	2244	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	460	-14.48	0.63	12	0.50	-114.00	2621.00	3155	20230201	-47.67	1105	20220927	49.41	3155	-47.67	20230201	1325	24.60	20230103	2440	-32.34	20230516	221	647.06	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
132	20230707	140213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1648	-6	5	-0.36	204199968	124364	90.10	1654	1670	1622	2150	1158	1654	1641.95	1.52	0	8183	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	460	-14.46	0.63	12	0.45	-114.00	2621.00	3155	20230201	-47.77	1105	20220927	49.14	3155	-47.77	20230201	1325	24.38	20230103	2440	-32.46	20230516	221	645.70	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
133	20230707	130212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1651	-3	5	-0.18	196445805	119660	86.69	1654	1670	1622	2150	1158	1654	1641.70	1.52	0	10675	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	460	-14.48	0.63	12	0.43	-114.00	2621.00	3155	20230201	-47.67	1105	20220927	49.41	3155	-47.67	20230201	1325	24.60	20230103	2440	-32.34	20230516	221	647.06	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
134	20230707	120211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1628	-26	5	-1.57	145547488	88571	64.17	1654	1670	1622	2150	1158	1654	1643.29	1.52	0	-11138	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	454	-14.28	0.62	12	0.32	-114.00	2621.00	3155	20230201	-48.40	1105	20220927	47.33	3155	-48.40	20230201	1325	22.87	20230103	2440	-33.28	20230516	221	636.65	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
135	20230707	110211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1637	-17	5	-1.03	110110683	66844	48.43	1654	1670	1622	2150	1158	1654	1647.28	1.52	0	-5112	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	456	-14.36	0.62	12	0.24	-114.00	2621.00	3155	20230201	-48.11	1105	20220927	48.14	3155	-48.11	20230201	1325	23.55	20230103	2440	-32.91	20230516	221	640.72	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
136	20230707	100212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	-7	5	-0.42	53298864	32222	23.34	1654	1670	1622	2150	1158	1654	1654.11	1.52	0	3423	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	459	-14.45	0.63	12	0.12	-114.00	2621.00	3155	20230201	-47.80	1105	20220927	49.05	3155	-47.80	20230201	1325	24.30	20230103	2440	-32.50	20230516	221	645.25	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
137	20230707	090210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	-7	5	-0.42	5401138	3266	2.37	1654	1654	1647	2150	1158	1654	1653.75	1.52	0	-71	1740	1697	1672	1629	1604	1684	1616	139	496	500	990	1	1	27883584	459	-14.45	0.63	12	0.01	-114.00	2621.00	3155	20230201	-47.80	1105	20220927	49.05	3155	-47.80	20230201	1325	24.30	20230103	2440	-32.50	20230516	221	645.25	20220927	0.63	N	007120	500	139 억	425087	N	N	24	N	N
138	20230706	160209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1654	-61	5	-3.56	228421513	135915	84.13	1715	1715	1647	2225	1201	1715	1681.54	1.54	0	-2723	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	461	-14.51	0.63	12	0.49	-114.00	2621.00	3155	20230201	-47.58	1105	20220927	49.68	3155	-47.58	20230201	1325	24.83	20230103	2440	-32.21	20230516	221	648.42	20220927	0.66	N	007120	500	139 억	430600	N	N	24	N	N
139	20230706	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1659	-56	5	-3.27	210815315	125281	77.54	1715	1715	1647	2225	1201	1715	1682.74	1.54	0	-1434	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	463	-14.55	0.63	12	0.45	-114.00	2621.00	3155	20230201	-47.42	1105	20220927	50.14	3155	-47.42	20230201	1325	25.21	20230103	2440	-32.01	20230516	221	650.68	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
140	20230706	140210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1668	-47	5	-2.74	156567624	92487	57.25	1715	1715	1650	2225	1201	1715	1692.86	1.54	0	-7114	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	465	-14.63	0.64	12	0.33	-114.00	2621.00	3155	20230201	-47.13	1105	20220927	50.95	3155	-47.13	20230201	1325	25.89	20230103	2440	-31.64	20230516	221	654.75	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
141	20230706	130210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1698	-17	5	-0.99	95400283	55906	34.60	1715	1715	1688	2225	1201	1715	1706.44	1.54	0	-13328	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	473	-14.89	0.65	12	0.20	-114.00	2621.00	3155	20230201	-46.18	1105	20220927	53.67	3155	-46.18	20230201	1325	28.15	20230103	2440	-30.41	20230516	221	668.33	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
142	20230706	120210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1704	-11	5	-0.64	72633346	42501	26.31	1715	1715	1701	2225	1201	1715	1708.98	1.54	0	-9564	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	475	-14.95	0.65	12	0.15	-114.00	2621.00	3155	20230201	-45.99	1105	20220927	54.21	3155	-45.99	20230201	1325	28.60	20230103	2440	-30.16	20230516	221	671.04	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
143	20230706	110211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1711	-4	5	-0.23	58937707	34473	21.34	1715	1715	1701	2225	1201	1715	1709.68	1.54	0	-6034	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	477	-15.01	0.65	12	0.12	-114.00	2621.00	3155	20230201	-45.77	1105	20220927	54.84	3155	-45.77	20230201	1325	29.13	20230103	2440	-29.88	20230516	221	674.21	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
144	20230706	100210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1713	-2	5	-0.12	38622330	22577	13.97	1715	1715	1701	2225	1201	1715	1710.69	1.54	0	-6002	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	478	-15.03	0.65	12	0.08	-114.00	2621.00	3155	20230201	-45.71	1105	20220927	55.02	3155	-45.71	20230201	1325	29.28	20230103	2440	-29.80	20230516	221	675.11	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
145	20230706	090209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1715	0	3	0.00	1846735	1077	0.67	1715	1715	1711	2225	1201	1715	1714.70	1.54	0	16	1801	1758	1735	1692	1669	1746	1680	139	512	500	1020	1	1	27883584	478	-15.04	0.65	12	0.00	-114.00	2621.00	3155	20230201	-45.64	1105	20220927	55.20	3155	-45.64	20230201	1325	29.43	20230103	2440	-29.71	20230516	221	676.02	20220927	0.66	N	007120	500	139 억	430600	N	N	0	N	N
146	20230705	160210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1715	-45	5	-2.56	280002396	161311	84.28	1752	1778	1712	2285	1232	1760	1735.85	1.76	0	-44844	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	478	-15.04	0.65	12	0.58	-114.00	2621.00	3155	20230201	-45.64	1105	20220927	55.20	3155	-45.64	20230201	1325	29.43	20230103	2440	-29.71	20230516	221	676.02	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
147	20230705	150209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1717	-43	5	-2.44	258629771	148854	77.77	1752	1778	1712	2285	1232	1760	1737.47	1.76	0	-39011	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	479	-15.06	0.66	12	0.53	-114.00	2621.00	3155	20230201	-45.58	1105	20220927	55.38	3155	-45.58	20230201	1325	29.58	20230103	2440	-29.63	20230516	221	676.92	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
148	20230705	140208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1718	-42	5	-2.39	241118812	138655	72.45	1752	1778	1717	2285	1232	1760	1738.98	1.76	0	-37127	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	479	-15.07	0.66	12	0.50	-114.00	2621.00	3155	20230201	-45.55	1105	20220927	55.48	3155	-45.55	20230201	1325	29.66	20230103	2440	-29.59	20230516	221	677.38	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
149	20230705	130207	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	-31	5	-1.76	193803304	111169	58.08	1752	1778	1722	2285	1232	1760	1743.31	1.76	0	-26338	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	482	-15.17	0.66	12	0.40	-114.00	2621.00	3155	20230201	-45.20	1105	20220927	56.47	3155	-45.20	20230201	1325	30.49	20230103	2440	-29.14	20230516	221	682.35	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
150	20230705	120208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1724	-36	5	-2.05	173123584	99175	51.82	1752	1778	1722	2285	1232	1760	1745.63	1.76	0	-25223	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	481	-15.12	0.66	12	0.36	-114.00	2621.00	3155	20230201	-45.36	1105	20220927	56.02	3155	-45.36	20230201	1325	30.11	20230103	2440	-29.34	20230516	221	680.09	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
151	20230705	110208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1738	-22	5	-1.25	120666235	68808	35.95	1752	1778	1727	2285	1232	1760	1753.66	1.76	0	-22446	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	485	-15.25	0.66	12	0.25	-114.00	2621.00	3155	20230201	-44.91	1105	20220927	57.29	3155	-44.91	20230201	1325	31.17	20230103	2440	-28.77	20230516	221	686.43	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
152	20230705	100209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1756	-4	5	-0.23	68578052	38938	20.34	1752	1778	1751	2285	1232	1760	1761.21	1.76	0	-14945	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	490	-15.40	0.67	12	0.14	-114.00	2621.00	3155	20230201	-44.34	1105	20220927	58.91	3155	-44.34	20230201	1325	32.53	20230103	2440	-28.03	20230516	221	694.57	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
153	20230705	090208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	0	3	0.00	19729886	11259	5.88	1752	1760	1751	2285	1232	1760	1752.33	1.76	0	3319	1800	1780	1761	1741	1722	1790	1751	139	526	500	1050	1	1	27883584	491	-15.44	0.67	12	0.04	-114.00	2621.00	3155	20230201	-44.22	1105	20220927	59.28	3155	-44.22	20230201	1325	32.83	20230103	2440	-27.87	20230516	221	696.38	20220927	0.57	N	007120	500	139 억	491906	N	N	0	N	N
154	20230704	160207	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	10	2	0.57	336414993	191204	57.57	1751	1781	1742	2275	1225	1750	1759.46	1.72	0	10291	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	491	-15.44	0.67	12	0.69	-114.00	2621.00	3155	20230201	-44.22	1105	20220927	59.28	3155	-44.22	20230201	1325	32.83	20230103	2440	-27.87	20230516	221	696.38	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
155	20230704	150206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1751	1	2	0.06	312884290	177789	53.53	1751	1781	1742	2275	1225	1750	1759.86	1.72	0	8282	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	488	-15.36	0.67	12	0.64	-114.00	2621.00	3155	20230201	-44.50	1105	20220927	58.46	3155	-44.50	20230201	1325	32.15	20230103	2440	-28.24	20230516	221	692.31	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
156	20230704	140208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1758	8	2	0.46	287559832	163344	49.18	1751	1781	1742	2275	1225	1750	1760.46	1.72	0	9954	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	490	-15.42	0.67	12	0.59	-114.00	2621.00	3155	20230201	-44.28	1105	20220927	59.10	3155	-44.28	20230201	1325	32.68	20230103	2440	-27.95	20230516	221	695.48	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
157	20230704	130206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1769	19	2	1.09	249757772	141892	42.73	1751	1781	1742	2275	1225	1750	1760.20	1.72	0	11490	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	493	-15.52	0.67	12	0.51	-114.00	2621.00	3155	20230201	-43.93	1105	20220927	60.09	3155	-43.93	20230201	1325	33.51	20230103	2440	-27.50	20230516	221	700.45	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
158	20230704	120207	57	100.00	KOSPI	서비스업	N	N	N	N	N	1774	24	2	1.37	220248281	125211	37.70	1751	1781	1742	2275	1225	1750	1759.02	1.72	0	10536	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	495	-15.56	0.68	12	0.45	-114.00	2621.00	3155	20230201	-43.77	1105	20220927	60.54	3155	-43.77	20230201	1325	33.89	20230103	2440	-27.30	20230516	221	702.71	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
159	20230704	110205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1759	9	2	0.51	167353309	95340	28.71	1751	1768	1742	2275	1225	1750	1755.33	1.72	0	843	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	490	-15.43	0.67	12	0.34	-114.00	2621.00	3155	20230201	-44.25	1105	20220927	59.19	3155	-44.25	20230201	1325	32.75	20230103	2440	-27.91	20230516	221	695.93	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
160	20230704	100205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1755	5	2	0.29	81831848	46656	14.05	1751	1763	1743	2275	1225	1750	1753.94	1.72	0	-12538	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	489	-15.39	0.67	12	0.17	-114.00	2621.00	3155	20230201	-44.37	1105	20220927	58.82	3155	-44.37	20230201	1325	32.45	20230103	2440	-28.07	20230516	221	694.12	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
161	20230704	090205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1751	1	2	0.06	8004120	4571	1.38	1751	1756	1751	2275	1225	1750	1751.07	1.72	0	-1105	1794	1771	1756	1733	1718	1764	1726	139	525	500	1050	1	1	27883584	488	-15.36	0.67	12	0.02	-114.00	2621.00	3155	20230201	-44.50	1105	20220927	58.46	3155	-44.50	20230201	1325	32.15	20230103	2440	-28.24	20230516	221	692.31	20220927	0.61	N	007120	500	139 억	480547	N	N	1	N	N
162	20230703	160204	57	100.00	KOSPI	서비스업	N	N	N	N	N	1750	8	2	0.46	583623682	332046	148.05	1770	1779	1741	2260	1220	1742	1757.67	1.77	0	-4623	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	488	-15.35	0.67	12	1.19	-114.00	2621.00	3155	20230201	-44.53	1105	20220927	58.37	3155	-44.53	20230201	1325	32.08	20230103	2440	-28.28	20230516	221	691.86	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
163	20230703	150206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	7	2	0.40	565378885	321603	143.39	1770	1779	1741	2260	1220	1742	1758.00	1.77	0	-5263	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	488	-15.34	0.67	12	1.15	-114.00	2621.00	3155	20230201	-44.56	1105	20220927	58.28	3155	-44.56	20230201	1325	32.00	20230103	2440	-28.32	20230516	221	691.40	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
164	20230703	140205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	7	2	0.40	522044598	296783	132.32	1770	1779	1741	2260	1220	1742	1759.01	1.77	0	-3151	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	488	-15.34	0.67	12	1.06	-114.00	2621.00	3155	20230201	-44.56	1105	20220927	58.28	3155	-44.56	20230201	1325	32.00	20230103	2440	-28.32	20230516	221	691.40	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
165	20230703	130203	57	100.00	KOSPI	서비스업	N	N	N	N	N	1770	28	2	1.61	346125269	196714	87.71	1770	1779	1743	2260	1220	1742	1759.54	1.77	0	-1687	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	494	-15.53	0.68	12	0.71	-114.00	2621.00	3155	20230201	-43.90	1105	20220927	60.18	3155	-43.90	20230201	1325	33.58	20230103	2440	-27.46	20230516	221	700.90	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
166	20230703	120206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1762	20	2	1.15	259850494	147873	65.93	1770	1770	1743	2260	1220	1742	1757.26	1.77	0	-22071	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	491	-15.46	0.67	12	0.53	-114.00	2621.00	3155	20230201	-44.15	1105	20220927	59.46	3155	-44.15	20230201	1325	32.98	20230103	2440	-27.79	20230516	221	697.29	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
167	20230703	110205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	18	2	1.03	224377947	127729	56.95	1770	1770	1743	2260	1220	1742	1756.67	1.77	0	-26562	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	491	-15.44	0.67	12	0.46	-114.00	2621.00	3155	20230201	-44.22	1105	20220927	59.28	3155	-44.22	20230201	1325	32.83	20230103	2440	-27.87	20230516	221	696.38	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
168	20230703	100203	57	100.00	KOSPI	서비스업	N	N	N	N	N	1761	19	2	1.09	172175310	98045	43.71	1770	1770	1743	2260	1220	1742	1756.09	1.77	0	-16754	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	491	-15.45	0.67	12	0.35	-114.00	2621.00	3155	20230201	-44.18	1105	20220927	59.37	3155	-44.18	20230201	1325	32.91	20230103	2440	-27.83	20230516	221	696.83	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N
169	20230703	090203	57	100.00	KOSPI	서비스업	N	N	N	N	N	1754	12	2	0.69	15611830	8854	3.95	1770	1770	1754	2260	1220	1742	1763.31	1.77	0	-400	1800	1770	1725	1695	1650	1786	1711	139	520	500	1040	1	1	27883584	489	-15.39	0.67	12	0.03	-114.00	2621.00	3155	20230201	-44.41	1105	20220927	58.73	3155	-44.41	20230201	1325	32.38	20230103	2440	-28.11	20230516	221	693.67	20220927	0.61	N	007120	500	139 억	492593	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History