KissMeData/031820/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160404	60.00	KOSPI	서비스업	N	N	N	N	60	N	794	19	2	2.45	488943310	622014	65.14	778	795	770	1007	543	775	785.98	2.39	0	15040	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	961	3.95	0.63	12	0.51	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
3	20230731	150405	60.00	KOSPI	서비스업	N	N	N	N	60	N	794	19	2	2.45	454706764	578874	60.62	778	795	770	1007	543	775	785.50	2.39	0	10577	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	961	3.95	0.63	12	0.48	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
4	20230731	140405	60.00	KOSPI	서비스업	N	N	N	N	60	N	792	17	2	2.19	385440114	491544	51.48	778	795	770	1007	543	775	784.14	2.39	0	20127	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	959	3.94	0.63	12	0.41	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
5	20230731	130407	60.00	KOSPI	서비스업	N	N	N	N	60	N	791	16	2	2.06	345740468	441410	46.23	778	792	770	1007	543	775	783.26	2.39	0	16853	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	958	3.94	0.63	12	0.36	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
6	20230731	120409	60.00	KOSPI	서비스업	N	N	N	N	60	N	787	12	2	1.55	271695792	347580	36.40	778	792	770	1007	543	775	781.68	2.39	0	8899	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	953	3.92	0.63	12	0.29	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
7	20230731	110411	60.00	KOSPI	서비스업	N	N	N	N	60	N	787	12	2	1.55	204359232	261977	27.44	778	789	770	1007	543	775	780.07	2.39	0	-6392	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	953	3.92	0.63	12	0.22	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
8	20230731	100410	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	11	2	1.42	154302101	198265	20.76	778	788	770	1007	543	775	778.26	2.39	0	-8645	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	951	3.91	0.62	12	0.16	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
9	20230731	090406	60.00	KOSPI	서비스업	N	N	N	N	60	N	778	3	2	0.39	3350846	4307	0.45	778	778	778	1007	543	775	778.00	2.39	0	-10836	807	791	769	753	731	799	761	605	232	500	490	1	1	121051466	942	3.87	0.62	12	0.00	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.61	N	031820	500	605 억	2898010	N	N	44	N	N
10	20230728	160407	60.00	KOSPI	서비스업	N	N	N	N	60	N	775	26	2	3.47	731723489	950867	85.28	749	785	747	973	525	749	769.56	2.31	0	83723	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	938	3.86	0.62	12	0.79	201.00	1259.00	1120	20230601	-30.80	570	20221013	35.96	1120	-30.80	20230601	579	33.85	20230103	1120	-30.80	20230601	570	35.96	20221013	3.80	N	031820	500	605 억	2799784	N	N	44	N	N
11	20230728	150406	60.00	KOSPI	서비스업	N	N	N	N	60	N	774	25	2	3.34	711946446	925321	82.99	749	785	747	973	525	749	769.43	2.31	0	83722	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	937	3.85	0.61	12	0.76	201.00	1259.00	1120	20230601	-30.89	570	20221013	35.79	1120	-30.89	20230601	579	33.68	20230103	1120	-30.89	20230601	570	35.79	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
12	20230728	140405	60.00	KOSPI	서비스업	N	N	N	N	60	N	777	28	2	3.74	629278950	818676	73.43	749	785	747	973	525	749	768.68	2.31	0	98332	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	941	3.87	0.62	12	0.68	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
13	20230728	130406	60.00	KOSPI	서비스업	N	N	N	N	60	N	773	24	2	3.20	546102964	711329	63.80	749	785	747	973	525	749	767.75	2.31	0	102608	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	936	3.85	0.61	12	0.59	201.00	1259.00	1120	20230601	-30.98	570	20221013	35.61	1120	-30.98	20230601	579	33.51	20230103	1120	-30.98	20230601	570	35.61	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
14	20230728	120403	60.00	KOSPI	서비스업	N	N	N	N	60	N	771	22	2	2.94	394814672	516718	46.34	749	773	747	973	525	749	764.11	2.31	0	102163	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	933	3.84	0.61	12	0.43	201.00	1259.00	1120	20230601	-31.16	570	20221013	35.26	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	570	35.26	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
15	20230728	110407	60.00	KOSPI	서비스업	N	N	N	N	60	N	771	22	2	2.94	333466644	437070	39.20	749	772	747	973	525	749	763.00	2.31	0	75891	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	933	3.84	0.61	12	0.36	201.00	1259.00	1120	20230601	-31.16	570	20221013	35.26	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	570	35.26	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
16	20230728	100405	60.00	KOSPI	서비스업	N	N	N	N	60	N	763	14	2	1.87	144224731	190239	17.06	749	764	747	973	525	749	758.18	2.31	0	-14712	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	924	3.80	0.61	12	0.16	201.00	1259.00	1120	20230601	-31.88	570	20221013	33.86	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	570	33.86	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
17	20230728	090407	60.00	KOSPI	서비스업	N	N	N	N	60	N	747	-2	5	-0.27	11016015	14711	1.32	749	749	747	973	525	749	748.81	2.31	0	-3124	783	766	748	731	713	774	739	605	224	500	470	1	1	121051466	904	3.72	0.59	12	0.01	201.00	1259.00	1120	20230601	-33.30	570	20221013	31.05	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	570	31.05	20221013	3.80	N	031820	500	605 억	2799784	N	N	0	N	N
18	20230727	160404	60.00	KOSPI	서비스업	N	N	N	N	60	N	749	13	2	1.77	834227323	1111591	43.27	730	765	730	956	516	736	750.50	2.01	-1971	359939	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	907	3.73	0.59	12	0.92	201.00	1259.00	1120	20230601	-33.12	570	20221013	31.40	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	570	31.40	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
19	20230727	150404	60.00	KOSPI	서비스업	N	N	N	N	60	N	747	11	2	1.49	801947287	1068527	41.59	730	765	730	956	516	736	750.53	2.01	-1971	361305	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	904	3.72	0.59	12	0.88	201.00	1259.00	1120	20230601	-33.30	570	20221013	31.05	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	570	31.05	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
20	20230727	140401	60.00	KOSPI	서비스업	N	N	N	N	60	N	752	16	2	2.17	548167311	729201	28.38	730	765	730	956	516	736	751.76	2.01	-1971	114724	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	910	3.74	0.60	12	0.60	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
21	20230727	130403	60.00	KOSPI	서비스업	N	N	N	N	60	N	753	17	2	2.31	446830929	594119	23.13	730	765	730	956	516	736	752.12	2.01	-1971	53338	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	912	3.75	0.60	12	0.49	201.00	1259.00	1120	20230601	-32.77	570	20221013	32.11	1120	-32.77	20230601	579	30.05	20230103	1120	-32.77	20230601	570	32.11	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
22	20230727	120405	60.00	KOSPI	서비스업	N	N	N	N	60	N	752	16	2	2.17	363645772	483259	18.81	730	765	730	956	516	736	752.52	2.01	-1971	48525	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	910	3.74	0.60	12	0.40	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
23	20230727	110403	60.00	KOSPI	서비스업	N	N	N	N	60	N	762	26	2	3.53	295445269	393451	15.32	730	764	730	956	516	736	750.95	2.01	-1971	47906	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	922	3.79	0.61	12	0.33	201.00	1259.00	1120	20230601	-31.96	570	20221013	33.68	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	570	33.68	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
24	20230727	100404	60.00	KOSPI	서비스업	N	N	N	N	60	N	756	20	2	2.72	179564233	240709	9.37	730	757	730	956	516	736	746.03	2.01	-1971	39497	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	915	3.76	0.60	12	0.20	201.00	1259.00	1120	20230601	-32.50	570	20221013	32.63	1120	-32.50	20230601	579	30.57	20230103	1120	-32.50	20230601	570	32.63	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
25	20230727	090403	60.00	KOSPI	서비스업	N	N	N	N	60	N	755	19	2	2.58	50988742	69187	2.69	730	755	730	956	516	736	736.99	2.01	-1971	29213	809	772	751	714	693	762	704	605	220	500	470	1	1	121051466	914	3.76	0.60	12	0.06	201.00	1259.00	1120	20230601	-32.59	570	20221013	32.46	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	570	32.46	20221013	3.97	N	031820	500	605 억	2432909	N	N	0	N	N
26	20230726	160402	60.00	KOSPI	서비스업	N	N	N	N	60	N	736	-39	5	-5.03	1905560936	2548311	146.59	788	788	730	1007	543	775	747.78	2.01	0	-8331	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	891	3.66	0.58	12	2.11	201.00	1259.00	1120	20230601	-34.29	570	20221013	29.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	570	29.12	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
27	20230726	150404	60.00	KOSPI	서비스업	N	N	N	N	60	N	742	-33	5	-4.26	1826264600	2440811	140.41	788	788	730	1007	543	775	748.21	2.01	0	-10190	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	898	3.69	0.59	12	2.02	201.00	1259.00	1120	20230601	-33.75	570	20221013	30.18	1120	-33.75	20230601	579	28.15	20230103	1120	-33.75	20230601	570	30.18	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
28	20230726	140405	60.00	KOSPI	서비스업	N	N	N	N	60	N	740	-35	5	-4.52	1624085381	2166021	124.60	788	788	730	1007	543	775	749.79	2.01	0	-33085	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	896	3.68	0.59	12	1.79	201.00	1259.00	1120	20230601	-33.93	570	20221013	29.82	1120	-33.93	20230601	579	27.81	20230103	1120	-33.93	20230601	570	29.82	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
29	20230726	130400	60.00	KOSPI	서비스업	N	N	N	N	60	N	739	-36	5	-4.65	1411058981	1877322	107.99	788	788	730	1007	543	775	751.63	2.01	0	-67842	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	895	3.68	0.59	12	1.55	201.00	1259.00	1120	20230601	-34.02	570	20221013	29.65	1120	-34.02	20230601	579	27.63	20230103	1120	-34.02	20230601	570	29.65	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
30	20230726	120403	60.00	KOSPI	서비스업	N	N	N	N	60	N	745	-30	5	-3.87	1151654631	1527002	87.84	788	788	730	1007	543	775	754.19	2.01	0	-15325	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	902	3.71	0.59	12	1.26	201.00	1259.00	1120	20230601	-33.48	570	20221013	30.70	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	570	30.70	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
31	20230726	110400	60.00	KOSPI	서비스업	N	N	N	N	60	N	746	-29	5	-3.74	929597743	1228578	70.67	788	788	730	1007	543	775	756.64	2.01	0	-69464	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	903	3.71	0.59	12	1.01	201.00	1259.00	1120	20230601	-33.39	570	20221013	30.88	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	570	30.88	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
32	20230726	100404	60.00	KOSPI	서비스업	N	N	N	N	60	N	759	-16	5	-2.06	564630214	740127	42.58	788	788	756	1007	543	775	762.87	2.01	0	-46350	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	919	3.78	0.60	12	0.61	201.00	1259.00	1120	20230601	-32.23	570	20221013	33.16	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	570	33.16	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
33	20230726	090359	60.00	KOSPI	서비스업	N	N	N	N	60	N	772	-3	5	-0.39	49214934	63177	3.63	788	788	772	1007	543	775	779.04	2.01	0	-36580	818	796	782	760	746	789	753	605	232	500	490	1	1	121051466	935	3.84	0.61	12	0.05	201.00	1259.00	1120	20230601	-31.07	570	20221013	35.44	1120	-31.07	20230601	579	33.33	20230103	1120	-31.07	20230601	570	35.44	20221013	4.10	N	031820	500	605 억	2434880	N	N	0	N	N
34	20230725	160359	60.00	KOSPI	서비스업	N	N	N	N	60	N	775	-24	5	-3.00	1325103283	1693050	89.22	793	804	768	1038	560	799	782.71	1.91	0	122983	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	938	3.86	0.62	12	1.40	201.00	1259.00	1120	20230601	-30.80	570	20221013	35.96	1120	-30.80	20230601	579	33.85	20230103	1120	-30.80	20230601	570	35.96	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
35	20230725	150356	60.00	KOSPI	서비스업	N	N	N	N	60	N	774	-25	5	-3.13	1221643177	1559339	82.17	793	804	768	1038	560	799	783.44	1.91	0	111620	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	937	3.85	0.61	12	1.29	201.00	1259.00	1120	20230601	-30.89	570	20221013	35.79	1120	-30.89	20230601	579	33.68	20230103	1120	-30.89	20230601	570	35.79	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
36	20230725	140357	60.00	KOSPI	서비스업	N	N	N	N	60	N	774	-25	5	-3.13	1004627918	1277998	67.35	793	804	769	1038	560	799	786.09	1.91	0	86569	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	937	3.85	0.61	12	1.06	201.00	1259.00	1120	20230601	-30.89	570	20221013	35.79	1120	-30.89	20230601	579	33.68	20230103	1120	-30.89	20230601	570	35.79	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
37	20230725	130400	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	-9	5	-1.13	652350324	825120	43.48	793	804	785	1038	560	799	790.61	1.91	0	83955	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	956	3.93	0.63	12	0.68	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
38	20230725	120359	60.00	KOSPI	서비스업	N	N	N	N	60	N	789	-10	5	-1.25	599253302	757906	39.94	793	804	785	1038	560	799	790.67	1.91	0	81211	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	955	3.93	0.63	12	0.63	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
39	20230725	110359	60.00	KOSPI	서비스업	N	N	N	N	60	N	789	-10	5	-1.25	491429431	621126	32.73	793	804	785	1038	560	799	791.19	1.91	0	79963	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	955	3.93	0.63	12	0.51	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
40	20230725	100357	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	-9	5	-1.13	310147993	390964	20.60	793	804	785	1038	560	799	793.29	1.91	0	56619	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	956	3.93	0.63	12	0.32	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
41	20230725	090358	60.00	KOSPI	서비스업	N	N	N	N	60	N	802	3	2	0.38	57568539	72257	3.81	793	802	793	1038	560	799	796.72	1.91	0	43041	848	823	811	786	774	817	780	605	239	500	510	1	1	121051466	971	3.99	0.64	12	0.06	201.00	1259.00	1120	20230601	-28.39	570	20221013	40.70	1120	-28.39	20230601	579	38.51	20230103	1120	-28.39	20230601	570	40.70	20221013	4.11	N	031820	500	605 억	2307592	N	N	0	N	N
42	20230724	160358	60.00	KOSPI	서비스업	N	N	N	N	60	N	799	-40	5	-4.77	1519799158	1873697	138.33	836	836	799	1090	588	839	811.11	1.93	0	-24017	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	967	3.98	0.63	12	1.55	201.00	1259.00	1120	20230601	-28.66	570	20221013	40.18	1120	-28.66	20230601	579	38.00	20230103	1120	-28.66	20230601	570	40.18	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
43	20230724	150356	60.00	KOSPI	서비스업	N	N	N	N	60	N	802	-37	5	-4.41	1359714548	1673570	123.55	836	836	800	1090	588	839	812.42	1.93	0	-21647	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	971	3.99	0.64	12	1.38	201.00	1259.00	1120	20230601	-28.39	570	20221013	40.70	1120	-28.39	20230601	579	38.51	20230103	1120	-28.39	20230601	570	40.70	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
44	20230724	140355	60.00	KOSPI	서비스업	N	N	N	N	60	N	806	-33	5	-3.93	1217084042	1495685	110.42	836	836	801	1090	588	839	813.69	1.93	0	-23045	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	976	4.01	0.64	12	1.24	201.00	1259.00	1120	20230601	-28.04	570	20221013	41.40	1120	-28.04	20230601	579	39.21	20230103	1120	-28.04	20230601	570	41.40	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
45	20230724	130357	60.00	KOSPI	서비스업	N	N	N	N	60	N	807	-32	5	-3.81	1027547806	1259807	93.01	836	836	803	1090	588	839	815.59	1.93	0	24742	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	977	4.01	0.64	12	1.04	201.00	1259.00	1120	20230601	-27.95	570	20221013	41.58	1120	-27.95	20230601	579	39.38	20230103	1120	-27.95	20230601	570	41.58	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
46	20230724	120356	60.00	KOSPI	서비스업	N	N	N	N	60	N	807	-32	5	-3.81	830698310	1015437	74.97	836	836	807	1090	588	839	818.02	1.93	0	-754	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	977	4.01	0.64	12	0.84	201.00	1259.00	1120	20230601	-27.95	570	20221013	41.58	1120	-27.95	20230601	579	39.38	20230103	1120	-27.95	20230601	570	41.58	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
47	20230724	110359	60.00	KOSPI	서비스업	N	N	N	N	60	N	816	-23	5	-2.74	643927641	785378	57.98	836	836	811	1090	588	839	819.83	1.93	0	20775	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	988	4.06	0.65	12	0.65	201.00	1259.00	1120	20230601	-27.14	570	20221013	43.16	1120	-27.14	20230601	579	40.93	20230103	1120	-27.14	20230601	570	43.16	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
48	20230724	100354	60.00	KOSPI	서비스업	N	N	N	N	60	N	816	-23	5	-2.74	416651297	506553	37.40	836	836	816	1090	588	839	822.44	1.93	0	-16526	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	988	4.06	0.65	12	0.42	201.00	1259.00	1120	20230601	-27.14	570	20221013	43.16	1120	-27.14	20230601	579	40.93	20230103	1120	-27.14	20230601	570	43.16	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
49	20230724	090356	60.00	KOSPI	서비스업	N	N	N	N	60	N	827	-12	5	-1.43	41109600	49538	3.66	836	836	826	1090	588	839	829.36	1.93	0	-6283	873	855	840	822	807	848	815	605	251	500	530	1	1	121051466	1001	4.11	0.66	12	0.04	201.00	1259.00	1120	20230601	-26.16	570	20221013	45.09	1120	-26.16	20230601	579	42.83	20230103	1120	-26.16	20230601	570	45.09	20221013	4.19	N	031820	500	605 억	2336853	N	N	0	N	N
50	20230721	160353	60.00	KOSPI	서비스업	N	N	N	N	60	N	839	-2	5	-0.24	1126954574	1337993	43.31	848	858	825	1093	589	841	842.28	2.00	0	-19606	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1016	4.17	0.67	12	1.11	201.00	1259.00	1120	20230601	-25.09	570	20221013	47.19	1120	-25.09	20230601	579	44.91	20230103	1120	-25.09	20230601	570	47.19	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
51	20230721	150356	60.00	KOSPI	서비스업	N	N	N	N	60	N	841	0	3	0.00	1073891628	1274711	41.26	848	858	825	1093	589	841	842.47	2.00	0	-20079	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1018	4.18	0.67	12	1.05	201.00	1259.00	1120	20230601	-24.91	570	20221013	47.54	1120	-24.91	20230601	579	45.25	20230103	1120	-24.91	20230601	570	47.54	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
52	20230721	140354	60.00	KOSPI	서비스업	N	N	N	N	60	N	844	3	2	0.36	1032475061	1225490	39.67	848	858	825	1093	589	841	842.51	2.00	0	-20246	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1022	4.20	0.67	12	1.01	201.00	1259.00	1120	20230601	-24.64	570	20221013	48.07	1120	-24.64	20230601	579	45.77	20230103	1120	-24.64	20230601	570	48.07	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
53	20230721	130354	60.00	KOSPI	서비스업	N	N	N	N	60	N	845	4	2	0.48	908962950	1078984	34.93	848	858	825	1093	589	841	842.44	2.00	0	-22192	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1023	4.20	0.67	12	0.89	201.00	1259.00	1120	20230601	-24.55	570	20221013	48.25	1120	-24.55	20230601	579	45.94	20230103	1120	-24.55	20230601	570	48.25	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
54	20230721	120358	60.00	KOSPI	서비스업	N	N	N	N	60	N	846	5	2	0.59	843840135	1001915	32.43	848	858	825	1093	589	841	842.24	2.00	0	-22199	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1024	4.21	0.67	12	0.83	201.00	1259.00	1120	20230601	-24.46	570	20221013	48.42	1120	-24.46	20230601	579	46.11	20230103	1120	-24.46	20230601	570	48.42	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
55	20230721	110356	60.00	KOSPI	서비스업	N	N	N	N	60	N	850	9	2	1.07	750132351	891399	28.86	848	858	825	1093	589	841	841.53	2.00	0	-53671	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1029	4.23	0.68	12	0.74	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
56	20230721	100356	60.00	KOSPI	서비스업	N	N	N	N	60	N	835	-6	5	-0.71	478123256	569823	18.45	848	853	825	1093	589	841	839.05	2.00	0	-83704	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1011	4.15	0.66	12	0.47	201.00	1259.00	1120	20230601	-25.45	570	20221013	46.49	1120	-25.45	20230601	579	44.21	20230103	1120	-25.45	20230601	570	46.49	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
57	20230721	090357	60.00	KOSPI	서비스업	N	N	N	N	60	N	853	12	2	1.43	93767552	110765	3.59	848	853	843	1093	589	841	846.98	2.00	0	-34316	911	876	845	810	779	893	827	605	252	500	530	1	1	121051466	1033	4.24	0.68	12	0.09	201.00	1259.00	1120	20230601	-23.84	570	20221013	49.65	1120	-23.84	20230601	579	47.32	20230103	1120	-23.84	20230601	570	49.65	20221013	4.19	N	031820	500	605 억	2419086	N	N	26	N	N
58	20230720	160354	60.00	KOSPI	서비스업	N	N	N	N	60	N	841	21	2	2.56	2558719833	3035820	166.76	822	880	814	1066	574	820	842.84	1.75	0	192160	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	1018	4.18	0.67	12	2.51	201.00	1259.00	1120	20230601	-24.91	570	20221013	47.54	1120	-24.91	20230601	579	45.25	20230103	1120	-24.91	20230601	570	47.54	20221013	4.24	N	031820	500	605 억	2118324	N	N	26	N	N
59	20230720	150352	60.00	KOSPI	서비스업	N	N	N	N	60	N	845	25	2	3.05	2461655756	2920528	160.42	822	880	814	1066	574	820	842.88	1.75	0	214610	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	1023	4.20	0.67	12	2.41	201.00	1259.00	1120	20230601	-24.55	570	20221013	48.25	1120	-24.55	20230601	579	45.94	20230103	1120	-24.55	20230601	570	48.25	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
60	20230720	140352	60.00	KOSPI	서비스업	N	N	N	N	60	N	843	23	2	2.80	1147540205	1378061	75.70	822	850	814	1066	574	820	832.72	1.75	0	76825	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	1020	4.19	0.67	12	1.14	201.00	1259.00	1120	20230601	-24.73	570	20221013	47.89	1120	-24.73	20230601	579	45.60	20230103	1120	-24.73	20230601	570	47.89	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
61	20230720	130352	60.00	KOSPI	서비스업	N	N	N	N	60	N	826	6	2	0.73	503339029	612514	33.65	822	830	814	1066	574	820	821.76	1.75	0	20861	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	1000	4.11	0.66	12	0.51	201.00	1259.00	1120	20230601	-26.25	570	20221013	44.91	1120	-26.25	20230601	579	42.66	20230103	1120	-26.25	20230601	570	44.91	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
62	20230720	120356	60.00	KOSPI	서비스업	N	N	N	N	60	N	824	4	2	0.49	444192531	540659	29.70	822	830	814	1066	574	820	821.58	1.75	0	9308	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	997	4.10	0.65	12	0.45	201.00	1259.00	1120	20230601	-26.43	570	20221013	44.56	1120	-26.43	20230601	579	42.31	20230103	1120	-26.43	20230601	570	44.56	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
63	20230720	110354	60.00	KOSPI	서비스업	N	N	N	N	60	N	828	8	2	0.98	380087472	463042	25.43	822	830	814	1066	574	820	820.85	1.75	0	18562	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	1002	4.12	0.66	12	0.38	201.00	1259.00	1120	20230601	-26.07	570	20221013	45.26	1120	-26.07	20230601	579	43.01	20230103	1120	-26.07	20230601	570	45.26	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
64	20230720	100351	60.00	KOSPI	서비스업	N	N	N	N	60	N	820	0	3	0.00	287049646	349860	19.22	822	830	814	1066	574	820	820.47	1.75	0	-2473	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	993	4.08	0.65	12	0.29	201.00	1259.00	1120	20230601	-26.79	570	20221013	43.86	1120	-26.79	20230601	579	41.62	20230103	1120	-26.79	20230601	570	43.86	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
65	20230720	090351	60.00	KOSPI	서비스업	N	N	N	N	60	N	823	3	2	0.37	47946985	58308	3.20	822	823	821	1066	574	820	822.31	1.75	0	-462	866	842	831	807	796	837	802	605	246	500	520	1	1	121051466	996	4.09	0.65	12	0.05	201.00	1259.00	1120	20230601	-26.52	570	20221013	44.39	1120	-26.52	20230601	579	42.14	20230103	1120	-26.52	20230601	570	44.39	20221013	4.24	N	031820	500	605 억	2118324	N	N	36	N	N
66	20230719	160359	60.00	KOSPI	서비스업	N	N	N	N	60	N	820	-26	5	-3.07	1489570952	1790507	98.55	844	855	820	1099	593	846	832.00	1.89	0	-170213	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	993	4.08	0.65	12	1.48	201.00	1259.00	1120	20230601	-26.79	570	20221013	43.86	1120	-26.79	20230601	579	41.62	20230103	1120	-26.79	20230601	570	43.86	20221013	4.25	N	031820	500	605 억	2285656	N	N	36	N	N
67	20230719	150357	60.00	KOSPI	서비스업	N	N	N	N	60	N	829	-17	5	-2.01	1261648327	1513743	83.31	844	855	825	1099	593	846	833.46	1.89	0	-177862	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1004	4.12	0.66	12	1.25	201.00	1259.00	1120	20230601	-25.98	570	20221013	45.44	1120	-25.98	20230601	579	43.18	20230103	1120	-25.98	20230601	570	45.44	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
68	20230719	140358	60.00	KOSPI	서비스업	N	N	N	N	60	N	831	-15	5	-1.77	1060110065	1269972	69.90	844	855	825	1099	593	846	834.75	1.89	0	-137622	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1006	4.13	0.66	12	1.05	201.00	1259.00	1120	20230601	-25.80	570	20221013	45.79	1120	-25.80	20230601	579	43.52	20230103	1120	-25.80	20230601	570	45.79	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
69	20230719	130354	60.00	KOSPI	서비스업	N	N	N	N	60	N	835	-11	5	-1.30	668037086	796968	43.86	844	855	831	1099	593	846	838.22	1.89	0	-84115	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1011	4.15	0.66	12	0.66	201.00	1259.00	1120	20230601	-25.45	570	20221013	46.49	1120	-25.45	20230601	579	44.21	20230103	1120	-25.45	20230601	570	46.49	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
70	20230719	120357	60.00	KOSPI	서비스업	N	N	N	N	60	N	838	-8	5	-0.95	542260090	646011	35.55	844	855	832	1099	593	846	839.40	1.89	0	-64537	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1014	4.17	0.67	12	0.53	201.00	1259.00	1120	20230601	-25.18	570	20221013	47.02	1120	-25.18	20230601	579	44.73	20230103	1120	-25.18	20230601	570	47.02	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
71	20230719	110357	60.00	KOSPI	서비스업	N	N	N	N	60	N	836	-10	5	-1.18	374544789	445183	24.50	844	855	835	1099	593	846	841.33	1.89	0	-56906	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1012	4.16	0.66	12	0.37	201.00	1259.00	1120	20230601	-25.36	570	20221013	46.67	1120	-25.36	20230601	579	44.39	20230103	1120	-25.36	20230601	570	46.67	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
72	20230719	100355	60.00	KOSPI	서비스업	N	N	N	N	60	N	845	-1	5	-0.12	240742761	285516	15.71	844	855	837	1099	593	846	843.18	1.89	0	-47805	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1023	4.20	0.67	12	0.24	201.00	1259.00	1120	20230601	-24.55	570	20221013	48.25	1120	-24.55	20230601	579	45.94	20230103	1120	-24.55	20230601	570	48.25	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
73	20230719	090356	60.00	KOSPI	서비스업	N	N	N	N	60	N	854	8	2	0.95	34769732	40993	2.26	844	855	844	1099	593	846	848.19	1.89	0	-995	888	866	854	832	820	861	827	605	253	500	540	1	1	121051466	1034	4.25	0.68	12	0.03	201.00	1259.00	1120	20230601	-23.75	570	20221013	49.82	1120	-23.75	20230601	579	47.50	20230103	1120	-23.75	20230601	570	49.82	20221013	4.25	N	031820	500	605 억	2285656	N	N	100	N	N
74	20230718	160354	60.00	KOSPI	서비스업	N	N	N	N	60	N	846	-20	5	-2.31	1538373796	1804416	125.28	875	876	842	1125	607	866	852.60	2.09	0	-243568	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1024	4.21	0.67	12	1.49	201.00	1259.00	1120	20230601	-24.46	570	20221013	48.42	1120	-24.46	20230601	579	46.11	20230103	1120	-24.46	20230601	570	48.42	20221013	4.26	N	031820	500	605 억	2527729	N	N	100	N	N
75	20230718	150355	60.00	KOSPI	서비스업	N	N	N	N	60	N	847	-19	5	-2.19	1465593440	1718350	119.30	875	876	842	1125	607	866	852.91	2.09	0	-237624	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1025	4.21	0.67	12	1.42	201.00	1259.00	1120	20230601	-24.38	570	20221013	48.60	1120	-24.38	20230601	579	46.29	20230103	1120	-24.38	20230601	570	48.60	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
76	20230718	140353	60.00	KOSPI	서비스업	N	N	N	N	60	N	847	-19	5	-2.19	1321707036	1548090	107.48	875	876	842	1125	607	866	853.77	2.09	0	-223139	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1025	4.21	0.67	12	1.28	201.00	1259.00	1120	20230601	-24.38	570	20221013	48.60	1120	-24.38	20230601	579	46.29	20230103	1120	-24.38	20230601	570	48.60	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
77	20230718	130353	60.00	KOSPI	서비스업	N	N	N	N	60	N	848	-18	5	-2.08	1185829016	1387274	96.32	875	876	843	1125	607	866	854.79	2.09	0	-212863	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1027	4.22	0.67	12	1.15	201.00	1259.00	1120	20230601	-24.29	570	20221013	48.77	1120	-24.29	20230601	579	46.46	20230103	1120	-24.29	20230601	570	48.77	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
78	20230718	120354	60.00	KOSPI	서비스업	N	N	N	N	60	N	854	-12	5	-1.39	912217126	1064074	73.88	875	876	851	1125	607	866	857.29	2.09	0	-194510	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1034	4.25	0.68	12	0.88	201.00	1259.00	1120	20230601	-23.75	570	20221013	49.82	1120	-23.75	20230601	579	47.50	20230103	1120	-23.75	20230601	570	49.82	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
79	20230718	110356	60.00	KOSPI	서비스업	N	N	N	N	60	N	854	-12	5	-1.39	722486600	841588	58.43	875	876	852	1125	607	866	858.48	2.09	0	-128832	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1034	4.25	0.68	12	0.70	201.00	1259.00	1120	20230601	-23.75	570	20221013	49.82	1120	-23.75	20230601	579	47.50	20230103	1120	-23.75	20230601	570	49.82	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
80	20230718	100352	60.00	KOSPI	서비스업	N	N	N	N	60	N	856	-10	5	-1.15	543133939	631498	43.84	875	876	854	1125	607	866	860.07	2.09	0	-123411	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1036	4.26	0.68	12	0.52	201.00	1259.00	1120	20230601	-23.57	570	20221013	50.18	1120	-23.57	20230601	579	47.84	20230103	1120	-23.57	20230601	570	50.18	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
81	20230718	090353	60.00	KOSPI	서비스업	N	N	N	N	60	N	867	1	2	0.12	78338628	90187	6.26	875	876	861	1125	607	866	868.62	2.09	0	-46599	883	874	869	860	855	872	858	605	259	500	550	1	1	121051466	1050	4.31	0.69	12	0.07	201.00	1259.00	1120	20230601	-22.59	570	20221013	52.11	1120	-22.59	20230601	579	49.74	20230103	1120	-22.59	20230601	570	52.11	20221013	4.26	N	031820	500	605 억	2527729	N	N	329	N	N
82	20230717	160354	60.00	KOSPI	서비스업	N	N	N	N	60	N	866	-8	5	-0.92	1226884196	1409898	66.02	874	878	864	1136	612	874	870.21	2.06	0	25646	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1048	4.31	0.69	12	1.16	201.00	1259.00	1120	20230601	-22.68	570	20221013	51.93	1120	-22.68	20230601	579	49.57	20230103	1120	-22.68	20230601	570	51.93	20221013	4.20	N	031820	500	605 억	2498367	N	N	329	N	N
83	20230717	150352	60.00	KOSPI	서비스업	N	N	N	N	60	N	868	-6	5	-0.69	1114046693	1279591	59.92	874	878	864	1136	612	874	870.63	2.06	0	31084	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1051	4.32	0.69	12	1.06	201.00	1259.00	1120	20230601	-22.50	570	20221013	52.28	1120	-22.50	20230601	579	49.91	20230103	1120	-22.50	20230601	570	52.28	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
84	20230717	140353	60.00	KOSPI	서비스업	N	N	N	N	60	N	869	-5	5	-0.57	949859397	1090185	51.05	874	878	864	1136	612	874	871.28	2.06	0	93217	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1052	4.32	0.69	12	0.90	201.00	1259.00	1120	20230601	-22.41	570	20221013	52.46	1120	-22.41	20230601	579	50.09	20230103	1120	-22.41	20230601	570	52.46	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
85	20230717	130350	60.00	KOSPI	서비스업	N	N	N	N	60	N	871	-3	5	-0.34	822415545	943394	44.18	874	878	864	1136	612	874	871.76	2.06	0	116909	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1054	4.33	0.69	12	0.78	201.00	1259.00	1120	20230601	-22.23	570	20221013	52.81	1120	-22.23	20230601	579	50.43	20230103	1120	-22.23	20230601	570	52.81	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
86	20230717	120354	60.00	KOSPI	서비스업	N	N	N	N	60	N	874	0	3	0.00	745788256	855536	40.06	874	878	864	1136	612	874	871.72	2.06	0	139568	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1058	4.35	0.69	12	0.71	201.00	1259.00	1120	20230601	-21.96	570	20221013	53.33	1120	-21.96	20230601	579	50.95	20230103	1120	-21.96	20230601	570	53.33	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
87	20230717	110351	60.00	KOSPI	서비스업	N	N	N	N	60	N	877	3	2	0.34	651018390	747162	34.99	874	878	864	1136	612	874	871.32	2.06	0	138852	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1062	4.36	0.70	12	0.62	201.00	1259.00	1120	20230601	-21.70	570	20221013	53.86	1120	-21.70	20230601	579	51.47	20230103	1120	-21.70	20230601	570	53.86	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
88	20230717	100351	60.00	KOSPI	서비스업	N	N	N	N	60	N	874	0	3	0.00	511382118	587549	27.51	874	876	864	1136	612	874	870.36	2.06	0	104071	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1058	4.35	0.69	12	0.49	201.00	1259.00	1120	20230601	-21.96	570	20221013	53.33	1120	-21.96	20230601	579	50.95	20230103	1120	-21.96	20230601	570	53.33	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
89	20230717	090350	60.00	KOSPI	서비스업	N	N	N	N	60	N	866	-8	5	-0.92	50165907	57610	2.70	874	876	866	1136	612	874	870.76	2.06	0	-405	914	894	882	862	850	888	856	605	262	500	550	1	1	121051466	1048	4.31	0.69	12	0.05	201.00	1259.00	1120	20230601	-22.68	570	20221013	51.93	1120	-22.68	20230601	579	49.57	20230103	1120	-22.68	20230601	570	51.93	20221013	4.20	N	031820	500	605 억	2498367	N	N	84	N	N
90	20230714	160350	60.00	KOSPI	서비스업	N	N	N	N	60	N	874	-21	5	-2.35	1863089280	2120842	70.40	902	902	870	1163	627	895	878.52	2.13	0	-91790	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1058	4.35	0.69	12	1.75	201.00	1259.00	1120	20230601	-21.96	570	20221013	53.33	1120	-21.96	20230601	579	50.95	20230103	1120	-21.96	20230601	570	53.33	20221013	4.16	N	031820	500	605 억	2583771	N	N	84	N	N
91	20230714	150351	60.00	KOSPI	서비스업	N	N	N	N	60	N	874	-21	5	-2.35	1596218425	1815929	60.28	902	902	870	1163	627	895	879.01	2.13	0	-49471	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1058	4.35	0.69	12	1.50	201.00	1259.00	1120	20230601	-21.96	570	20221013	53.33	1120	-21.96	20230601	579	50.95	20230103	1120	-21.96	20230601	570	53.33	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
92	20230714	140352	60.00	KOSPI	서비스업	N	N	N	N	60	N	878	-17	5	-1.90	1500808575	1706835	56.65	902	902	870	1163	627	895	879.29	2.13	0	-40898	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1063	4.37	0.70	12	1.41	201.00	1259.00	1120	20230601	-21.61	570	20221013	54.04	1120	-21.61	20230601	579	51.64	20230103	1120	-21.61	20230601	570	54.04	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
93	20230714	130349	60.00	KOSPI	서비스업	N	N	N	N	60	N	874	-21	5	-2.35	1354666625	1540341	51.13	902	902	870	1163	627	895	879.46	2.13	0	-12151	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1058	4.35	0.69	12	1.27	201.00	1259.00	1120	20230601	-21.96	570	20221013	53.33	1120	-21.96	20230601	579	50.95	20230103	1120	-21.96	20230601	570	53.33	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
94	20230714	120349	60.00	KOSPI	서비스업	N	N	N	N	60	N	875	-20	5	-2.23	1136257143	1290225	42.83	902	902	870	1163	627	895	880.67	2.13	0	-78994	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1059	4.35	0.69	12	1.07	201.00	1259.00	1120	20230601	-21.88	570	20221013	53.51	1120	-21.88	20230601	579	51.12	20230103	1120	-21.88	20230601	570	53.51	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
95	20230714	110351	60.00	KOSPI	서비스업	N	N	N	N	60	N	883	-12	5	-1.34	1026698332	1165300	38.68	902	902	870	1163	627	895	881.06	2.13	0	-70498	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1069	4.39	0.70	12	0.96	201.00	1259.00	1120	20230601	-21.16	570	20221013	54.91	1120	-21.16	20230601	579	52.50	20230103	1120	-21.16	20230601	570	54.91	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
96	20230714	100353	60.00	KOSPI	서비스업	N	N	N	N	60	N	876	-19	5	-2.12	867966034	985236	32.70	902	902	870	1163	627	895	880.97	2.13	0	-27718	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1060	4.36	0.70	12	0.81	201.00	1259.00	1120	20230601	-21.79	570	20221013	53.68	1120	-21.79	20230601	579	51.30	20230103	1120	-21.79	20230601	570	53.68	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
97	20230714	090351	60.00	KOSPI	서비스업	N	N	N	N	60	N	891	-4	5	-0.45	127139080	141833	4.71	902	902	889	1163	627	895	896.40	2.13	0	-74723	935	915	902	882	869	908	875	605	268	500	570	1	1	121051466	1079	4.43	0.71	12	0.12	201.00	1259.00	1120	20230601	-20.45	570	20221013	56.32	1120	-20.45	20230601	579	53.89	20230103	1120	-20.45	20230601	570	56.32	20221013	4.16	N	031820	500	605 억	2583771	N	N	1721	N	N
98	20230713	160350	60.00	KOSPI	서비스업	N	N	N	N	60	N	895	-28	5	-3.03	2702764468	2994457	27.49	921	922	889	1199	647	923	902.57	2.37	0	-363280	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1083	4.45	0.71	12	2.47	201.00	1259.00	1120	20230601	-20.09	570	20221013	57.02	1120	-20.09	20230601	579	54.58	20230103	1120	-20.09	20230601	570	57.02	20221013	4.15	N	031820	500	605 억	2867715	N	N	1721	N	N
99	20230713	150346	60.00	KOSPI	서비스업	N	N	N	N	60	N	892	-31	5	-3.36	2535571449	2806984	25.77	921	922	890	1199	647	923	903.27	2.37	0	-313823	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1080	4.44	0.71	12	2.32	201.00	1259.00	1120	20230601	-20.36	570	20221013	56.49	1120	-20.36	20230601	579	54.06	20230103	1120	-20.36	20230601	570	56.49	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
100	20230713	140346	60.00	KOSPI	서비스업	N	N	N	N	60	N	893	-30	5	-3.25	2269740940	2509035	23.03	921	922	892	1199	647	923	904.59	2.37	0	-265206	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1081	4.44	0.71	12	2.07	201.00	1259.00	1120	20230601	-20.27	570	20221013	56.67	1120	-20.27	20230601	579	54.23	20230103	1120	-20.27	20230601	570	56.67	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
101	20230713	130348	60.00	KOSPI	서비스업	N	N	N	N	60	N	898	-25	5	-2.71	1988060854	2194767	20.15	921	922	895	1199	647	923	905.78	2.37	0	-205814	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1087	4.47	0.71	12	1.81	201.00	1259.00	1120	20230601	-19.82	570	20221013	57.54	1120	-19.82	20230601	579	55.09	20230103	1120	-19.82	20230601	570	57.54	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
102	20230713	120345	60.00	KOSPI	서비스업	N	N	N	N	60	N	902	-21	5	-2.28	1719734937	1896076	17.41	921	922	898	1199	647	923	906.95	2.37	0	-109233	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1092	4.49	0.72	12	1.57	201.00	1259.00	1120	20230601	-19.46	570	20221013	58.25	1120	-19.46	20230601	579	55.79	20230103	1120	-19.46	20230601	570	58.25	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
103	20230713	110349	60.00	KOSPI	서비스업	N	N	N	N	60	N	906	-17	5	-1.84	1526454287	1682108	15.44	921	922	898	1199	647	923	907.41	2.37	0	-44624	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1097	4.51	0.72	12	1.39	201.00	1259.00	1120	20230601	-19.11	570	20221013	58.95	1120	-19.11	20230601	579	56.48	20230103	1120	-19.11	20230601	570	58.95	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
104	20230713	100348	60.00	KOSPI	서비스업	N	N	N	N	60	N	909	-14	5	-1.52	965537636	1060522	9.74	921	922	902	1199	647	923	910.37	2.37	0	-67780	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1100	4.52	0.72	12	0.88	201.00	1259.00	1120	20230601	-18.84	570	20221013	59.47	1120	-18.84	20230601	579	56.99	20230103	1120	-18.84	20230601	570	59.47	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
105	20230713	090318	60.00	KOSPI	서비스업	N	N	N	N	60	N	908	-15	5	-1.63	243085981	264961	2.43	921	922	908	1199	647	923	917.32	2.37	0	-131729	971	947	906	882	841	959	894	605	276	500	590	1	1	121051466	1099	4.52	0.72	12	0.22	201.00	1259.00	1120	20230601	-18.93	570	20221013	59.30	1120	-18.93	20230601	579	56.82	20230103	1120	-18.93	20230601	570	59.30	20221013	4.15	N	031820	500	605 억	2867715	N	N	111	N	N
106	20230712	160345	60.00	KOSPI	서비스업	N	N	N	N	60	N	923	55	2	6.34	9816414037	10806831	480.18	872	930	865	1128	608	868	908.33	1.21	0	1416928	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1117	4.59	0.73	12	8.93	201.00	1259.00	1120	20230601	-17.59	570	20221013	61.93	1120	-17.59	20230601	579	59.41	20230103	1120	-17.59	20230601	570	61.93	20221013	4.34	N	031820	500	605 억	1462972	N	N	111	N	N
107	20230712	150344	60.00	KOSPI	서비스업	N	N	N	N	60	N	912	44	2	5.07	9510444702	10473607	465.37	872	930	865	1128	608	868	908.06	1.21	0	1440820	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1104	4.54	0.72	12	8.65	201.00	1259.00	1120	20230601	-18.57	570	20221013	60.00	1120	-18.57	20230601	579	57.51	20230103	1120	-18.57	20230601	570	60.00	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
108	20230712	140343	60.00	KOSPI	서비스업	N	N	N	N	60	N	915	47	2	5.41	8987230501	9899366	439.85	872	930	865	1128	608	868	907.88	1.21	0	1378026	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1108	4.55	0.73	12	8.18	201.00	1259.00	1120	20230601	-18.30	570	20221013	60.53	1120	-18.30	20230601	579	58.03	20230103	1120	-18.30	20230601	570	60.53	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
109	20230712	130344	60.00	KOSPI	서비스업	N	N	N	N	60	N	927	59	2	6.80	8462841914	9327457	414.44	872	930	865	1128	608	868	907.32	1.21	0	1331527	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1122	4.61	0.74	12	7.71	201.00	1259.00	1120	20230601	-17.23	570	20221013	62.63	1120	-17.23	20230601	579	60.10	20230103	1120	-17.23	20230601	570	62.63	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
110	20230712	120345	60.00	KOSPI	서비스업	N	N	N	N	60	N	914	46	2	5.30	7183380819	7944182	352.98	872	930	865	1128	608	868	904.25	1.21	0	1174741	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1106	4.55	0.73	12	6.56	201.00	1259.00	1120	20230601	-18.39	570	20221013	60.35	1120	-18.39	20230601	579	57.86	20230103	1120	-18.39	20230601	570	60.35	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
111	20230712	110344	60.00	KOSPI	서비스업	N	N	N	N	60	N	911	43	2	4.95	6391612377	7079760	314.57	872	930	865	1128	608	868	902.82	1.21	0	1114578	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1103	4.53	0.72	12	5.85	201.00	1259.00	1120	20230601	-18.66	570	20221013	59.82	1120	-18.66	20230601	579	57.34	20230103	1120	-18.66	20230601	570	59.82	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
112	20230712	100346	60.00	KOSPI	서비스업	N	N	N	N	60	N	894	26	2	3.00	3125121316	3505659	155.77	872	920	865	1128	608	868	891.48	1.21	0	288163	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1082	4.45	0.71	12	2.90	201.00	1259.00	1120	20230601	-20.18	570	20221013	56.84	1120	-20.18	20230601	579	54.40	20230103	1120	-20.18	20230601	570	56.84	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
113	20230712	090345	60.00	KOSPI	서비스업	N	N	N	N	60	N	870	2	2	0.23	57936237	66573	2.96	872	872	869	1128	608	868	870.42	1.21	0	-15263	903	885	871	853	839	878	846	605	260	500	550	1	1	121051466	1053	4.33	0.69	12	0.05	201.00	1259.00	1120	20230601	-22.32	570	20221013	52.63	1120	-22.32	20230601	579	50.26	20230103	1120	-22.32	20230601	570	52.63	20221013	4.34	N	031820	500	605 억	1462972	N	N	183	N	N
114	20230711	160340	60.00	KOSPI	서비스업	N	N	N	N	60	N	868	0	3	0.00	1937465724	2228684	33.67	882	889	857	1128	608	868	869.33	1.19	0	21561	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1051	4.32	0.69	12	1.84	201.00	1259.00	1120	20230601	-22.50	570	20221013	52.28	1120	-22.50	20230601	579	49.91	20230103	1120	-22.50	20230601	570	52.28	20221013	4.36	N	031820	500	605 억	1444847	N	N	183	N	N
115	20230711	150340	60.00	KOSPI	서비스업	N	N	N	N	60	N	862	-6	5	-0.69	1802318403	2072156	31.30	882	889	857	1128	608	868	869.78	1.19	0	-9624	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1043	4.29	0.68	12	1.71	201.00	1259.00	1120	20230601	-23.04	570	20221013	51.23	1120	-23.04	20230601	579	48.88	20230103	1120	-23.04	20230601	570	51.23	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
116	20230711	140339	60.00	KOSPI	서비스업	N	N	N	N	60	N	860	-8	5	-0.92	1640743028	1884385	28.47	882	889	858	1128	608	868	870.70	1.19	0	-7245	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1041	4.28	0.68	12	1.56	201.00	1259.00	1120	20230601	-23.21	570	20221013	50.88	1120	-23.21	20230601	579	48.53	20230103	1120	-23.21	20230601	570	50.88	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
117	20230711	130335	60.00	KOSPI	서비스업	N	N	N	N	60	N	868	0	3	0.00	1344515110	1540795	23.28	882	889	866	1128	608	868	872.61	1.19	0	11900	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1051	4.32	0.69	12	1.27	201.00	1259.00	1120	20230601	-22.50	570	20221013	52.28	1120	-22.50	20230601	579	49.91	20230103	1120	-22.50	20230601	570	52.28	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
118	20230711	120342	60.00	KOSPI	서비스업	N	N	N	N	60	N	873	5	2	0.58	1128131781	1292156	19.52	882	889	866	1128	608	868	873.06	1.19	0	42353	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1057	4.34	0.69	12	1.07	201.00	1259.00	1120	20230601	-22.05	570	20221013	53.16	1120	-22.05	20230601	579	50.78	20230103	1120	-22.05	20230601	570	53.16	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
119	20230711	110344	60.00	KOSPI	서비스업	N	N	N	N	60	N	871	3	2	0.35	1045008222	1196661	18.08	882	889	866	1128	608	868	873.27	1.19	0	51847	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1054	4.33	0.69	12	0.99	201.00	1259.00	1120	20230601	-22.23	570	20221013	52.81	1120	-22.23	20230601	579	50.43	20230103	1120	-22.23	20230601	570	52.81	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
120	20230711	100342	60.00	KOSPI	서비스업	N	N	N	N	60	N	870	2	2	0.23	819368545	937650	14.16	882	889	866	1128	608	868	873.85	1.19	0	54459	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1053	4.33	0.69	12	0.77	201.00	1259.00	1120	20230601	-22.32	570	20221013	52.63	1120	-22.32	20230601	579	50.26	20230103	1120	-22.32	20230601	570	52.63	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
121	20230711	090341	60.00	KOSPI	서비스업	N	N	N	N	60	N	875	7	2	0.81	236806698	268615	4.06	882	889	874	1128	608	868	881.58	1.19	0	-8879	970	919	872	821	774	944	846	605	260	500	550	1	1	121051466	1059	4.35	0.69	12	0.22	201.00	1259.00	1120	20230601	-21.88	570	20221013	53.51	1120	-21.88	20230601	579	51.12	20230103	1120	-21.88	20230601	570	53.51	20221013	4.36	N	031820	500	605 억	1444847	N	N	0	N	N
122	20230710	160341	60.00	KOSPI	서비스업	N	N	N	N	60	N	868	29	2	3.46	5567317680	6363858	556.19	840	923	825	1090	588	839	874.84	1.17	0	26199	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1051	4.32	0.69	12	5.26	201.00	1259.00	1120	20230601	-22.50	570	20221013	52.28	1120	-22.50	20230601	579	49.91	20230103	1120	-22.50	20230601	570	52.28	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
123	20230710	150338	60.00	KOSPI	서비스업	N	N	N	N	60	N	869	30	2	3.58	5232144573	5978060	522.47	840	923	825	1090	588	839	875.22	1.17	0	10791	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1052	4.32	0.69	12	4.94	201.00	1259.00	1120	20230601	-22.41	570	20221013	52.46	1120	-22.41	20230601	579	50.09	20230103	1120	-22.41	20230601	570	52.46	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
124	20230710	140337	60.00	KOSPI	서비스업	N	N	N	N	60	N	840	1	2	0.12	852055716	1022336	89.35	840	845	825	1090	588	839	833.44	1.17	0	89592	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1017	4.18	0.67	12	0.84	201.00	1259.00	1120	20230601	-25.00	570	20221013	47.37	1120	-25.00	20230601	579	45.08	20230103	1120	-25.00	20230601	570	47.37	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
125	20230710	130334	60.00	KOSPI	서비스업	N	N	N	N	60	N	833	-6	5	-0.72	706412946	848395	74.15	840	841	825	1090	588	839	832.65	1.17	0	66459	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1008	4.14	0.66	12	0.70	201.00	1259.00	1120	20230601	-25.62	570	20221013	46.14	1120	-25.62	20230601	579	43.87	20230103	1120	-25.62	20230601	570	46.14	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
126	20230710	120341	60.00	KOSPI	서비스업	N	N	N	N	60	N	834	-5	5	-0.60	643897161	773291	67.58	840	841	825	1090	588	839	832.67	1.17	0	67694	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1010	4.15	0.66	12	0.64	201.00	1259.00	1120	20230601	-25.54	570	20221013	46.32	1120	-25.54	20230601	579	44.04	20230103	1120	-25.54	20230601	570	46.32	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
127	20230710	110341	60.00	KOSPI	서비스업	N	N	N	N	60	N	838	-1	5	-0.12	571826971	686767	60.02	840	841	825	1090	588	839	832.64	1.17	0	60583	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1014	4.17	0.67	12	0.57	201.00	1259.00	1120	20230601	-25.18	570	20221013	47.02	1120	-25.18	20230601	579	44.73	20230103	1120	-25.18	20230601	570	47.02	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
128	20230710	100340	60.00	KOSPI	서비스업	N	N	N	N	60	N	834	-5	5	-0.60	451989063	543454	47.50	840	841	825	1090	588	839	831.70	1.17	0	32092	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1010	4.15	0.66	12	0.45	201.00	1259.00	1120	20230601	-25.54	570	20221013	46.32	1120	-25.54	20230601	579	44.04	20230103	1120	-25.54	20230601	570	46.32	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
129	20230710	090337	60.00	KOSPI	서비스업	N	N	N	N	60	N	839	0	3	0.00	29379400	35031	3.06	840	841	835	1090	588	839	838.67	1.17	0	-1746	864	851	842	829	820	847	825	605	251	500	530	1	1	121051466	1016	4.17	0.67	12	0.03	201.00	1259.00	1120	20230601	-25.09	570	20221013	47.19	1120	-25.09	20230601	579	44.91	20230103	1120	-25.09	20230601	570	47.19	20221013	4.38	N	031820	500	605 억	1411294	N	N	0	N	N
130	20230707	160334	60.00	KOSPI	서비스업	N	N	N	N	60	N	839	-8	5	-0.94	948923492	1127410	75.87	849	855	833	1101	593	847	841.65	1.16	0	26279	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1016	4.17	0.67	12	0.93	201.00	1259.00	1120	20230601	-25.09	570	20221013	47.19	1120	-25.09	20230601	579	44.91	20230103	1120	-25.09	20230601	570	47.19	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
131	20230707	150337	60.00	KOSPI	서비스업	N	N	N	N	60	N	840	-7	5	-0.83	890767146	1058114	71.20	849	855	833	1101	593	847	841.80	1.16	0	17897	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1017	4.18	0.67	12	0.87	201.00	1259.00	1120	20230601	-25.00	570	20221013	47.37	1120	-25.00	20230601	579	45.08	20230103	1120	-25.00	20230601	570	47.37	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
132	20230707	140342	60.00	KOSPI	서비스업	N	N	N	N	60	N	837	-10	5	-1.18	839224963	996692	67.07	849	855	833	1101	593	847	841.97	1.16	0	5712	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1013	4.16	0.66	12	0.82	201.00	1259.00	1120	20230601	-25.27	570	20221013	46.84	1120	-25.27	20230601	579	44.56	20230103	1120	-25.27	20230601	570	46.84	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
133	20230707	130340	60.00	KOSPI	서비스업	N	N	N	N	60	N	842	-5	5	-0.59	759971522	902235	60.71	849	855	833	1101	593	847	842.28	1.16	0	-2053	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1019	4.19	0.67	12	0.75	201.00	1259.00	1120	20230601	-24.82	570	20221013	47.72	1120	-24.82	20230601	579	45.42	20230103	1120	-24.82	20230601	570	47.72	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
134	20230707	120340	60.00	KOSPI	서비스업	N	N	N	N	60	N	836	-11	5	-1.30	648027306	769303	51.77	849	855	833	1101	593	847	842.30	1.16	0	6074	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1012	4.16	0.66	12	0.64	201.00	1259.00	1120	20230601	-25.36	570	20221013	46.67	1120	-25.36	20230601	579	44.39	20230103	1120	-25.36	20230601	570	46.67	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
135	20230707	110339	60.00	KOSPI	서비스업	N	N	N	N	60	N	839	-8	5	-0.94	544877170	645999	43.47	849	855	835	1101	593	847	843.42	1.16	0	297	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1016	4.17	0.67	12	0.53	201.00	1259.00	1120	20230601	-25.09	570	20221013	47.19	1120	-25.09	20230601	579	44.91	20230103	1120	-25.09	20230601	570	47.19	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
136	20230707	100338	60.00	KOSPI	서비스업	N	N	N	N	60	N	843	-4	5	-0.47	292398297	345188	23.23	849	855	840	1101	593	847	847.07	1.16	0	-12615	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1020	4.19	0.67	12	0.29	201.00	1259.00	1120	20230601	-24.73	570	20221013	47.89	1120	-24.73	20230601	579	45.60	20230103	1120	-24.73	20230601	570	47.89	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
137	20230707	090337	60.00	KOSPI	서비스업	N	N	N	N	60	N	850	3	2	0.35	41104336	48373	3.26	849	855	846	1101	593	847	850.33	1.16	0	-14994	888	867	849	828	810	858	819	605	254	500	540	1	1	121051466	1029	4.23	0.68	12	0.04	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.28	N	031820	500	605 억	1410005	N	N	95	N	N
138	20230706	160336	60.00	KOSPI	서비스업	N	N	N	N	60	N	847	1	2	0.12	1236707589	1462661	26.08	853	870	831	1099	593	846	845.51	1.14	0	32101	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1025	4.21	0.67	12	1.21	201.00	1259.00	1120	20230601	-24.38	570	20221013	48.60	1120	-24.38	20230601	579	46.29	20230103	1120	-24.38	20230601	570	48.60	20221013	4.27	N	031820	500	605 억	1381776	N	N	95	N	N
139	20230706	150338	60.00	KOSPI	서비스업	N	N	N	N	60	N	840	-6	5	-0.71	1073775402	1268932	22.63	853	870	831	1099	593	846	846.20	1.14	0	-9627	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1017	4.18	0.67	12	1.05	201.00	1259.00	1120	20230601	-25.00	570	20221013	47.37	1120	-25.00	20230601	579	45.08	20230103	1120	-25.00	20230601	570	47.37	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
140	20230706	140337	60.00	KOSPI	서비스업	N	N	N	N	60	N	844	-2	5	-0.24	951007684	1123321	20.03	853	870	831	1099	593	846	846.60	1.14	0	-8322	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1022	4.20	0.67	12	0.93	201.00	1259.00	1120	20230601	-24.64	570	20221013	48.07	1120	-24.64	20230601	579	45.77	20230103	1120	-24.64	20230601	570	48.07	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
141	20230706	130335	60.00	KOSPI	서비스업	N	N	N	N	60	N	850	4	2	0.47	861149679	1016912	18.13	853	870	831	1099	593	846	846.83	1.14	0	-7301	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1029	4.23	0.68	12	0.84	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
142	20230706	120337	60.00	KOSPI	서비스업	N	N	N	N	60	N	855	9	2	1.06	723406339	855386	15.25	853	870	831	1099	593	846	845.71	1.14	0	7117	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1035	4.25	0.68	12	0.71	201.00	1259.00	1120	20230601	-23.66	570	20221013	50.00	1120	-23.66	20230601	579	47.67	20230103	1120	-23.66	20230601	570	50.00	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
143	20230706	110340	60.00	KOSPI	서비스업	N	N	N	N	60	N	849	3	2	0.35	640948122	758356	13.52	853	870	831	1099	593	846	845.18	1.14	0	1866	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1028	4.22	0.67	12	0.63	201.00	1259.00	1120	20230601	-24.20	570	20221013	48.95	1120	-24.20	20230601	579	46.63	20230103	1120	-24.20	20230601	570	48.95	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
144	20230706	100336	60.00	KOSPI	서비스업	N	N	N	N	60	N	850	4	2	0.47	473974460	561454	10.01	853	870	831	1099	593	846	844.19	1.14	0	-11889	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1029	4.23	0.68	12	0.46	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
145	20230706	090336	60.00	KOSPI	서비스업	N	N	N	N	60	N	850	4	2	0.47	92406386	108068	1.93	853	870	845	1099	593	846	855.08	1.14	0	-4381	922	884	860	822	798	903	841	605	253	500	540	1	1	121051466	1029	4.23	0.68	12	0.09	201.00	1259.00	1120	20230601	-24.11	570	20221013	49.12	1120	-24.11	20230601	579	46.80	20230103	1120	-24.11	20230601	570	49.12	20221013	4.27	N	031820	500	605 억	1381776	N	N	0	N	N
146	20230705	160335	60.00	KOSPI	서비스업	N	N	N	N	60	N	846	6	2	0.71	4835781628	5556629	266.18	843	898	836	1092	588	840	870.33	1.34	0	-222508	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1024	4.21	0.67	12	4.59	201.00	1259.00	1120	20230601	-24.46	570	20221013	48.42	1120	-24.46	20230601	579	46.11	20230103	1120	-24.46	20230601	570	48.42	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
147	20230705	150334	60.00	KOSPI	서비스업	N	N	N	N	60	N	847	7	2	0.83	4691823137	5386533	258.03	843	898	836	1092	588	840	871.03	1.34	0	-251782	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1025	4.21	0.67	12	4.45	201.00	1259.00	1120	20230601	-24.38	570	20221013	48.60	1120	-24.38	20230601	579	46.29	20230103	1120	-24.38	20230601	570	48.60	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
148	20230705	140331	60.00	KOSPI	서비스업	N	N	N	N	60	N	848	8	2	0.95	4541747578	5209448	249.55	843	898	836	1092	588	840	871.83	1.34	0	-251781	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1027	4.22	0.67	12	4.30	201.00	1259.00	1120	20230601	-24.29	570	20221013	48.77	1120	-24.29	20230601	579	46.46	20230103	1120	-24.29	20230601	570	48.77	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
149	20230705	130332	60.00	KOSPI	서비스업	N	N	N	N	60	N	846	6	2	0.71	4413410636	5058220	242.30	843	898	836	1092	588	840	872.53	1.34	0	-245796	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1024	4.21	0.67	12	4.18	201.00	1259.00	1120	20230601	-24.46	570	20221013	48.42	1120	-24.46	20230601	579	46.11	20230103	1120	-24.46	20230601	570	48.42	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
150	20230705	120331	60.00	KOSPI	서비스업	N	N	N	N	60	N	847	7	2	0.83	4286308398	4908125	235.11	843	898	836	1092	588	840	873.32	1.34	0	-246490	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1025	4.21	0.67	12	4.05	201.00	1259.00	1120	20230601	-24.38	570	20221013	48.60	1120	-24.38	20230601	579	46.29	20230103	1120	-24.38	20230601	570	48.60	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
151	20230705	110333	60.00	KOSPI	서비스업	N	N	N	N	60	N	854	14	2	1.67	4081294474	4667268	223.58	843	898	836	1092	588	840	874.46	1.34	0	-241789	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1034	4.25	0.68	12	3.86	201.00	1259.00	1120	20230601	-23.75	570	20221013	49.82	1120	-23.75	20230601	579	47.50	20230103	1120	-23.75	20230601	570	49.82	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
152	20230705	100332	60.00	KOSPI	서비스업	N	N	N	N	60	N	855	15	2	1.79	3841032166	4386550	210.13	843	898	836	1092	588	840	875.65	1.34	0	-186756	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1035	4.25	0.68	12	3.62	201.00	1259.00	1120	20230601	-23.66	570	20221013	50.00	1120	-23.66	20230601	579	47.67	20230103	1120	-23.66	20230601	570	50.00	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
153	20230705	090333	60.00	KOSPI	서비스업	N	N	N	N	60	N	841	1	2	0.12	29830693	35511	1.70	843	844	836	1092	588	840	840.04	1.34	0	-3975	873	856	846	829	819	851	824	605	252	500	530	1	1	121051466	1018	4.18	0.67	12	0.03	201.00	1259.00	1120	20230601	-24.91	570	20221013	47.54	1120	-24.91	20230601	579	45.25	20230103	1120	-24.91	20230601	570	47.54	20221013	4.26	N	031820	500	605 억	1618650	N	N	0	N	N
154	20230704	160331	60.00	KOSPI	서비스업	N	N	N	N	60	N	840	-16	5	-1.87	1733256925	2054441	101.50	862	863	836	1112	600	856	843.67	1.33	0	16990	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1017	4.18	0.67	12	1.70	201.00	1259.00	1120	20230601	-25.00	570	20221013	47.37	1120	-25.00	20230601	579	45.08	20230103	1120	-25.00	20230601	570	47.37	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
155	20230704	150328	60.00	KOSPI	서비스업	N	N	N	N	60	N	842	-14	5	-1.64	1645891971	1950372	96.36	862	863	836	1112	600	856	843.89	1.33	0	6686	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1019	4.19	0.67	12	1.61	201.00	1259.00	1120	20230601	-24.82	570	20221013	47.72	1120	-24.82	20230601	579	45.42	20230103	1120	-24.82	20230601	570	47.72	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
156	20230704	140331	60.00	KOSPI	서비스업	N	N	N	N	60	N	842	-14	5	-1.64	1477169078	1749653	86.44	862	863	836	1112	600	856	844.26	1.33	0	16973	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1019	4.19	0.67	12	1.45	201.00	1259.00	1120	20230601	-24.82	570	20221013	47.72	1120	-24.82	20230601	579	45.42	20230103	1120	-24.82	20230601	570	47.72	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
157	20230704	130327	60.00	KOSPI	서비스업	N	N	N	N	60	N	841	-15	5	-1.75	1385041853	1640112	81.03	862	863	836	1112	600	856	844.48	1.33	0	24957	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1018	4.18	0.67	12	1.35	201.00	1259.00	1120	20230601	-24.91	570	20221013	47.54	1120	-24.91	20230601	579	45.25	20230103	1120	-24.91	20230601	570	47.54	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
158	20230704	120330	60.00	KOSPI	서비스업	N	N	N	N	60	N	840	-16	5	-1.87	1273113113	1507097	74.46	862	863	836	1112	600	856	844.75	1.33	0	18821	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1017	4.18	0.67	12	1.25	201.00	1259.00	1120	20230601	-25.00	570	20221013	47.37	1120	-25.00	20230601	579	45.08	20230103	1120	-25.00	20230601	570	47.37	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
159	20230704	110326	60.00	KOSPI	서비스업	N	N	N	N	60	N	839	-17	5	-1.99	1070110272	1264992	62.50	862	863	836	1112	600	856	845.94	1.33	0	15935	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1016	4.17	0.67	12	1.05	201.00	1259.00	1120	20230601	-25.09	570	20221013	47.19	1120	-25.09	20230601	579	44.91	20230103	1120	-25.09	20230601	570	47.19	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
160	20230704	100325	60.00	KOSPI	서비스업	N	N	N	N	60	N	849	-7	5	-0.82	443244890	519582	25.67	862	863	847	1112	600	856	853.08	1.33	0	-84777	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1028	4.22	0.67	12	0.43	201.00	1259.00	1120	20230601	-24.20	570	20221013	48.95	1120	-24.20	20230601	579	46.63	20230103	1120	-24.20	20230601	570	48.95	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
161	20230704	090326	60.00	KOSPI	서비스업	N	N	N	N	60	N	858	2	2	0.23	51820277	60369	2.98	862	863	855	1112	600	856	858.39	1.33	0	-40267	872	863	857	848	842	868	853	605	256	500	540	1	1	121051466	1039	4.27	0.68	12	0.05	201.00	1259.00	1120	20230601	-23.39	570	20221013	50.53	1120	-23.39	20230601	579	48.19	20230103	1120	-23.39	20230601	570	50.53	20221013	4.45	N	031820	500	605 억	1606695	N	N	5	N	N
162	20230703	160323	60.00	KOSPI	서비스업	N	N	N	N	60	N	856	6	2	0.71	1704600512	1984763	49.03	855	866	851	1105	595	850	858.85	1.25	0	90819	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1036	4.26	0.68	12	1.64	201.00	1259.00	1120	20230601	-23.57	570	20221013	50.18	1120	-23.57	20230601	579	47.84	20230103	1120	-23.57	20230601	570	50.18	20221013	4.60	N	031820	500	605 억	1517782	N	N	5	N	N
163	20230703	150326	60.00	KOSPI	서비스업	N	N	N	N	60	N	857	7	2	0.82	1584538443	1844521	45.56	855	866	851	1105	595	850	859.05	1.25	0	60069	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1037	4.26	0.68	12	1.52	201.00	1259.00	1120	20230601	-23.48	570	20221013	50.35	1120	-23.48	20230601	579	48.01	20230103	1120	-23.48	20230601	570	50.35	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
164	20230703	140325	60.00	KOSPI	서비스업	N	N	N	N	60	N	859	9	2	1.06	1373079990	1597842	39.47	855	866	851	1105	595	850	859.33	1.25	0	38975	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1040	4.27	0.68	12	1.32	201.00	1259.00	1120	20230601	-23.30	570	20221013	50.70	1120	-23.30	20230601	579	48.36	20230103	1120	-23.30	20230601	570	50.70	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
165	20230703	130324	60.00	KOSPI	서비스업	N	N	N	N	60	N	860	10	2	1.18	1228222619	1429686	35.32	855	866	851	1105	595	850	859.09	1.25	0	44349	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1041	4.28	0.68	12	1.18	201.00	1259.00	1120	20230601	-23.21	570	20221013	50.88	1120	-23.21	20230601	579	48.53	20230103	1120	-23.21	20230601	570	50.88	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
166	20230703	120324	60.00	KOSPI	서비스업	N	N	N	N	60	N	861	11	2	1.29	978138619	1139557	28.15	855	864	851	1105	595	850	858.35	1.25	0	-4133	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1042	4.28	0.68	12	0.94	201.00	1259.00	1120	20230601	-23.12	570	20221013	51.05	1120	-23.12	20230601	579	48.70	20230103	1120	-23.12	20230601	570	51.05	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
167	20230703	110325	60.00	KOSPI	서비스업	N	N	N	N	60	N	860	10	2	1.18	844598086	984073	24.31	855	864	851	1105	595	850	858.27	1.25	0	-11044	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1041	4.28	0.68	12	0.81	201.00	1259.00	1120	20230601	-23.21	570	20221013	50.88	1120	-23.21	20230601	579	48.53	20230103	1120	-23.21	20230601	570	50.88	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
168	20230703	100320	60.00	KOSPI	서비스업	N	N	N	N	60	N	863	13	2	1.53	477307674	555724	13.73	855	864	851	1105	595	850	858.89	1.25	0	57398	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1045	4.29	0.69	12	0.46	201.00	1259.00	1120	20230601	-22.95	570	20221013	51.40	1120	-22.95	20230601	579	49.05	20230103	1120	-22.95	20230601	570	51.40	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N
169	20230703	090320	60.00	KOSPI	서비스업	N	N	N	N	60	N	852	2	2	0.24	93862173	109789	2.71	855	859	851	1105	595	850	854.93	1.25	0	20695	903	876	863	836	823	870	830	605	255	500	540	1	1	121051466	1031	4.24	0.68	12	0.09	201.00	1259.00	1120	20230601	-23.93	570	20221013	49.47	1120	-23.93	20230601	579	47.15	20230103	1120	-23.93	20230601	570	49.47	20221013	4.60	N	031820	500	605 억	1517782	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History