KissMeData/032350/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	160406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9770	10	2	0.10	3186707860	326314	134.24	9830	9900	9680	12680	6840	9760	9765.77	5.09	0	62519	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7207	-3.17	3.03	12	0.44	-3080.00	3223.00	15550	20230213	-37.17	8680	20221026	12.56	15550	-37.17	20230213	9060	7.84	20230726	15550	-37.17	20230213	8680	12.56	20221026	0.14	Y	032350	500	368 억	3752439	N	N	12529	N	N
3	20230731	150408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9750	-10	5	-0.10	2875458280	294403	121.11	9830	9900	9680	12680	6840	9760	9767.08	5.09	0	53203	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7192	-3.17	3.03	12	0.40	-3080.00	3223.00	15550	20230213	-37.30	8680	20221026	12.33	15550	-37.30	20230213	9060	7.62	20230726	15550	-37.30	20230213	8680	12.33	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
4	20230731	140407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9750	-10	5	-0.10	2414029240	247058	101.64	9830	9900	9680	12680	6840	9760	9771.10	5.09	0	40429	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7192	-3.17	3.03	12	0.33	-3080.00	3223.00	15550	20230213	-37.30	8680	20221026	12.33	15550	-37.30	20230213	9060	7.62	20230726	15550	-37.30	20230213	8680	12.33	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
5	20230731	130409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9750	-10	5	-0.10	1879721330	192310	79.11	9830	9900	9680	12680	6840	9760	9774.43	5.09	0	13627	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7192	-3.17	3.03	12	0.26	-3080.00	3223.00	15550	20230213	-37.30	8680	20221026	12.33	15550	-37.30	20230213	9060	7.62	20230726	15550	-37.30	20230213	8680	12.33	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
6	20230731	120411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9740	-20	5	-0.20	1542191270	157678	64.87	9830	9900	9680	12680	6840	9760	9780.64	5.09	0	5423	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7184	-3.16	3.02	12	0.21	-3080.00	3223.00	15550	20230213	-37.36	8680	20221026	12.21	15550	-37.36	20230213	9060	7.51	20230726	15550	-37.36	20230213	8680	12.21	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
7	20230731	110413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9750	-10	5	-0.10	1250707600	127783	52.57	9830	9900	9680	12680	6840	9760	9787.75	5.09	0	4307	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7192	-3.17	3.03	12	0.17	-3080.00	3223.00	15550	20230213	-37.30	8680	20221026	12.33	15550	-37.30	20230213	9060	7.62	20230726	15550	-37.30	20230213	8680	12.33	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
8	20230731	100412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9780	20	2	0.20	813462170	83001	34.15	9830	9900	9680	12680	6840	9760	9800.63	5.09	0	-5982	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7214	-3.18	3.03	12	0.11	-3080.00	3223.00	15550	20230213	-37.11	8680	20221026	12.67	15550	-37.11	20230213	9060	7.95	20230726	15550	-37.11	20230213	8680	12.67	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
9	20230731	090408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9840	80	2	0.82	34238050	3483	1.43	9830	9840	9830	12680	6840	9760	9830.05	5.09	0	-2246	10046	9902	9756	9612	9466	9975	9685	369	2920	500	7220	10	1	73762659	7258	-3.19	3.05	12	0.00	-3080.00	3223.00	15550	20230213	-36.72	8680	20221026	13.36	15550	-36.72	20230213	9060	8.61	20230726	15550	-36.72	20230213	8680	13.36	20221026	0.14	Y	032350	500	368 억	3752439	N	N	20446	N	N
10	20230728	160409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9760	-10	5	-0.10	2365461290	242142	28.63	9630	9900	9610	12700	6840	9770	9768.91	5.08	0	97	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7199	-3.17	3.03	12	0.33	-3080.00	3223.00	15550	20230213	-37.23	8680	20221026	12.44	15550	-37.23	20230213	9060	7.73	20230726	15550	-37.23	20230213	8680	12.44	20221026	0.14	Y	032350	500	368 억	3747908	N	N	20446	N	N
11	20230728	150408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9760	-10	5	-0.10	2246237040	229929	27.19	9630	9900	9610	12700	6840	9770	9769.26	5.08	0	1662	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7199	-3.17	3.03	12	0.31	-3080.00	3223.00	15550	20230213	-37.23	8680	20221026	12.44	15550	-37.23	20230213	9060	7.73	20230726	15550	-37.23	20230213	8680	12.44	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
12	20230728	140407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9810	40	2	0.41	1897686110	194202	22.96	9630	9900	9610	12700	6840	9770	9771.71	5.08	0	3923	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7236	-3.19	3.04	12	0.26	-3080.00	3223.00	15550	20230213	-36.91	8680	20221026	13.02	15550	-36.91	20230213	9060	8.28	20230726	15550	-36.91	20230213	8680	13.02	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
13	20230728	130408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9800	30	2	0.31	1677846670	171738	20.31	9630	9900	9610	12700	6840	9770	9769.80	5.08	0	5652	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7229	-3.18	3.04	12	0.23	-3080.00	3223.00	15550	20230213	-36.98	8680	20221026	12.90	15550	-36.98	20230213	9060	8.17	20230726	15550	-36.98	20230213	8680	12.90	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
14	20230728	120405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9860	90	2	0.92	1286772730	131986	15.61	9630	9900	9610	12700	6840	9770	9749.31	5.08	0	17134	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7273	-3.20	3.06	12	0.18	-3080.00	3223.00	15550	20230213	-36.59	8680	20221026	13.59	15550	-36.59	20230213	9060	8.83	20230726	15550	-36.59	20230213	8680	13.59	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
15	20230728	110409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9810	40	2	0.41	1138916050	116967	13.83	9630	9900	9610	12700	6840	9770	9737.07	5.08	0	16022	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7236	-3.19	3.04	12	0.16	-3080.00	3223.00	15550	20230213	-36.91	8680	20221026	13.02	15550	-36.91	20230213	9060	8.28	20230726	15550	-36.91	20230213	8680	13.02	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
16	20230728	100406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9760	-10	5	-0.10	741788610	76509	9.05	9630	9780	9610	12700	6840	9770	9695.43	5.08	0	9953	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7199	-3.17	3.03	12	0.10	-3080.00	3223.00	15550	20230213	-37.23	8680	20221026	12.44	15550	-37.23	20230213	9060	7.73	20230726	15550	-37.23	20230213	8680	12.44	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
17	20230728	090409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9740	-30	5	-0.31	75928570	7871	0.93	9630	9740	9610	12700	6840	9770	9646.47	5.08	0	-967	10150	9960	9580	9390	9010	10055	9485	369	2930	500	7220	10	1	73762659	7184	-3.16	3.02	12	0.01	-3080.00	3223.00	15550	20230213	-37.36	8680	20221026	12.21	15550	-37.36	20230213	9060	7.51	20230726	15550	-37.36	20230213	8680	12.21	20221026	0.14	Y	032350	500	368 억	3747908	N	N	18644	N	N
18	20230727	160406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9770	530	2	5.74	8024775340	844684	90.40	9200	9770	9200	12010	6470	9240	9500.23	4.94	-173381	49758	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	7207	-3.17	3.03	12	1.15	-3080.00	3223.00	15550	20230213	-37.17	8680	20221026	12.56	15550	-37.17	20230213	9060	7.84	20230726	15550	-37.17	20230213	8680	12.56	20221026	0.13	Y	032350	500	368 억	3640274	N	N	18644	N	N
19	20230727	150406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9730	490	2	5.30	7445938490	785318	84.04	9200	9760	9200	12010	6470	9240	9481.43	4.94	-173381	51244	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	7177	-3.16	3.02	12	1.06	-3080.00	3223.00	15550	20230213	-37.43	8680	20221026	12.10	15550	-37.43	20230213	9060	7.40	20230726	15550	-37.43	20230213	8680	12.10	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
20	20230727	140403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9650	410	2	4.44	6180104270	654994	70.10	9200	9720	9200	12010	6470	9240	9435.36	4.94	-173381	47886	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	7118	-3.13	2.99	12	0.89	-3080.00	3223.00	15550	20230213	-37.94	8680	20221026	11.18	15550	-37.94	20230213	9060	6.51	20230726	15550	-37.94	20230213	8680	11.18	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
21	20230727	130405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9430	190	2	2.06	4601035040	489221	52.36	9200	9510	9200	12010	6470	9240	9404.82	4.94	-173381	34040	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	6956	-3.06	2.93	12	0.66	-3080.00	3223.00	15550	20230213	-39.36	8680	20221026	8.64	15550	-39.36	20230213	9060	4.08	20230726	15550	-39.36	20230213	8680	8.64	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
22	20230727	120406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9420	180	2	1.95	3859481920	410590	43.94	9200	9510	9200	12010	6470	9240	9399.84	4.94	-173381	11653	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	6948	-3.06	2.92	12	0.56	-3080.00	3223.00	15550	20230213	-39.42	8680	20221026	8.53	15550	-39.42	20230213	9060	3.97	20230726	15550	-39.42	20230213	8680	8.53	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
23	20230727	110405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9470	230	2	2.49	3166102220	337236	36.09	9200	9510	9200	12010	6470	9240	9388.39	4.94	-173381	4213	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	6985	-3.07	2.94	12	0.46	-3080.00	3223.00	15550	20230213	-39.10	8680	20221026	9.10	15550	-39.10	20230213	9060	4.53	20230726	15550	-39.10	20230213	8680	9.10	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
24	20230727	100405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9380	140	2	1.52	1900255700	203098	21.74	9200	9430	9200	12010	6470	9240	9356.35	4.94	-173381	-2603	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	6919	-3.05	2.91	12	0.28	-3080.00	3223.00	15550	20230213	-39.68	8680	20221026	8.06	15550	-39.68	20230213	9060	3.53	20230726	15550	-39.68	20230213	8680	8.06	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
25	20230727	090405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9370	130	2	1.41	231079680	24808	2.65	9200	9420	9200	12010	6470	9240	9314.72	4.94	-173381	7508	10213	9726	9393	8906	8573	9560	8740	369	2770	500	6830	10	1	73762659	6912	-3.04	2.91	12	0.03	-3080.00	3223.00	15550	20230213	-39.74	8680	20221026	7.95	15550	-39.74	20230213	9060	3.42	20230726	15550	-39.74	20230213	8680	7.95	20221026	0.13	Y	032350	500	368 억	3640274	N	N	77704	N	N
26	20230726	160404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9240	-630	5	-6.38	8674794790	933009	191.84	9760	9880	9060	12830	6910	9870	9297.68	5.17	0	-208437	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6816	-3.00	2.87	12	1.26	-3080.00	3223.00	15550	20230213	-40.58	8680	20221026	6.45	15550	-40.58	20230213	9060	1.99	20230726	15550	-40.58	20230213	8680	6.45	20221026	0.13	Y	032350	500	368 억	3813655	N	N	77704	N	N
27	20230726	150405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9160	-710	5	-7.19	8253422990	887248	182.43	9760	9880	9060	12830	6910	9870	9302.27	5.17	0	-205533	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6757	-2.97	2.84	12	1.20	-3080.00	3223.00	15550	20230213	-41.09	8680	20221026	5.53	15550	-41.09	20230213	9060	1.10	20230726	15550	-41.09	20230213	8680	5.53	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
28	20230726	140407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9170	-700	5	-7.09	7466848860	801522	164.81	9760	9880	9060	12830	6910	9870	9315.84	5.17	0	-195383	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6764	-2.98	2.85	12	1.09	-3080.00	3223.00	15550	20230213	-41.03	8680	20221026	5.65	15550	-41.03	20230213	9060	1.21	20230726	15550	-41.03	20230213	8680	5.65	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
29	20230726	130402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9130	-740	5	-7.50	6205694880	663797	136.49	9760	9880	9130	12830	6910	9870	9348.78	5.17	0	-167700	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6735	-2.96	2.83	12	0.90	-3080.00	3223.00	15550	20230213	-41.29	8680	20221026	5.18	15550	-41.29	20230213	9130	0.00	20230726	15550	-41.29	20230213	8680	5.18	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
30	20230726	120405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9270	-600	5	-6.08	4793508600	510579	104.98	9760	9880	9220	12830	6910	9870	9388.38	5.17	0	-125489	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6838	-3.01	2.88	12	0.69	-3080.00	3223.00	15550	20230213	-40.39	8680	20221026	6.80	15550	-40.39	20230213	9220	0.54	20230726	15550	-40.39	20230213	8680	6.80	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
31	20230726	110402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9280	-590	5	-5.98	4161808200	442433	90.97	9760	9880	9220	12830	6910	9870	9406.64	5.17	0	-99795	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6845	-3.01	2.88	12	0.60	-3080.00	3223.00	15550	20230213	-40.32	8680	20221026	6.91	15550	-40.32	20230213	9220	0.65	20230726	15550	-40.32	20230213	8680	6.91	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
32	20230726	100406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9360	-510	5	-5.17	2191323680	230528	47.40	9760	9880	9350	12830	6910	9870	9505.67	5.17	0	-44619	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	6904	-3.04	2.90	12	0.31	-3080.00	3223.00	15550	20230213	-39.81	8680	20221026	7.83	15550	-39.81	20230213	9350	0.11	20230726	15550	-39.81	20230213	8680	7.83	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
33	20230726	090400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9710	-160	5	-1.62	228726220	23476	4.83	9760	9880	9650	12830	6910	9870	9742.98	5.17	0	-2540	10183	10026	9813	9656	9443	9920	9550	369	2960	500	7300	10	1	73762659	7162	-3.15	3.01	12	0.03	-3080.00	3223.00	15550	20230213	-37.56	8680	20221026	11.87	15550	-37.56	20230213	9600	1.15	20230725	15550	-37.56	20230213	8680	11.87	20221026	0.13	Y	032350	500	368 억	3813655	N	N	18308	N	N
34	20230725	160401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9870	-130	5	-1.30	4752235700	484552	74.72	9950	9970	9600	13000	7000	10000	9807.43	5.20	0	-27583	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7280	-3.20	3.06	12	0.66	-3080.00	3223.00	15550	20230213	-36.53	8680	20221026	13.71	15550	-36.53	20230213	9600	2.81	20230725	15550	-36.53	20230213	8680	13.71	20221026	0.13	Y	032350	500	368 억	3833850	N	N	18308	N	N
35	20230725	150358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9870	-130	5	-1.30	4387649820	447517	69.01	9950	9970	9600	13000	7000	10000	9804.43	5.20	0	-23850	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7280	-3.20	3.06	12	0.61	-3080.00	3223.00	15550	20230213	-36.53	8680	20221026	13.71	15550	-36.53	20230213	9600	2.81	20230725	15550	-36.53	20230213	8680	13.71	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
36	20230725	140359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9850	-150	5	-1.50	3994092870	407659	62.87	9950	9970	9600	13000	7000	10000	9797.63	5.20	0	-8932	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7266	-3.20	3.06	12	0.55	-3080.00	3223.00	15550	20230213	-36.66	8680	20221026	13.48	15550	-36.66	20230213	9600	2.60	20230725	15550	-36.66	20230213	8680	13.48	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
37	20230725	130402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9860	-140	5	-1.40	3730046980	380912	58.74	9950	9970	9600	13000	7000	10000	9792.41	5.20	0	925	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7273	-3.20	3.06	12	0.52	-3080.00	3223.00	15550	20230213	-36.59	8680	20221026	13.59	15550	-36.59	20230213	9600	2.71	20230725	15550	-36.59	20230213	8680	13.59	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
38	20230725	120401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9840	-160	5	-1.60	3341447530	341438	52.65	9950	9970	9600	13000	7000	10000	9786.40	5.20	0	-12560	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7258	-3.19	3.05	12	0.46	-3080.00	3223.00	15550	20230213	-36.72	8680	20221026	13.36	15550	-36.72	20230213	9600	2.50	20230725	15550	-36.72	20230213	8680	13.36	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
39	20230725	110400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9850	-150	5	-1.50	3015041350	308242	47.53	9950	9970	9600	13000	7000	10000	9781.41	5.20	0	-17171	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7266	-3.20	3.06	12	0.42	-3080.00	3223.00	15550	20230213	-36.66	8680	20221026	13.48	15550	-36.66	20230213	9600	2.60	20230725	15550	-36.66	20230213	8680	13.48	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
40	20230725	100359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9690	-310	5	-3.10	2103454660	214957	33.15	9950	9970	9600	13000	7000	10000	9785.47	5.20	0	-54400	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7148	-3.15	3.01	12	0.29	-3080.00	3223.00	15550	20230213	-37.68	8680	20221026	11.64	15550	-37.68	20230213	9600	0.94	20230725	15550	-37.68	20230213	8680	11.64	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
41	20230725	090400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9850	-150	5	-1.50	218608630	22104	3.41	9950	9970	9800	13000	7000	10000	9890.00	5.20	0	-2706	10500	10250	10100	9850	9700	10175	9775	369	3000	500	7400	10	1	73762659	7266	-3.20	3.06	12	0.03	-3080.00	3223.00	15550	20230213	-36.66	8680	20221026	13.48	15550	-36.66	20230213	9800	0.51	20230725	15550	-36.66	20230213	8680	13.48	20221026	0.13	Y	032350	500	368 억	3833850	N	N	10804	N	N
42	20230724	160400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10000	-400	5	-3.85	6485554620	646221	220.98	10350	10350	9950	13520	7280	10400	10036.17	6.40	1775	-149955	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7376	-3.25	3.10	12	0.88	-3080.00	3223.00	15550	20230213	-35.69	8680	20221026	15.21	15550	-35.69	20230213	9910	0.91	20230707	15550	-35.69	20230213	8680	15.21	20221026	0.13	Y	032350	500	368 억	4717443	N	N	10804	N	N
43	20230724	150358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10020	-380	5	-3.65	6173168950	614998	210.30	10350	10350	9950	13520	7280	10400	10037.70	6.40	1775	-142702	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7391	-3.25	3.11	12	0.83	-3080.00	3223.00	15550	20230213	-35.56	8680	20221026	15.44	15550	-35.56	20230213	9910	1.11	20230707	15550	-35.56	20230213	8680	15.44	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
44	20230724	140357	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10030	-370	5	-3.56	5736209040	571381	195.39	10350	10350	9950	13520	7280	10400	10039.20	6.40	1775	-135881	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7398	-3.26	3.11	12	0.77	-3080.00	3223.00	15550	20230213	-35.50	8680	20221026	15.55	15550	-35.50	20230213	9910	1.21	20230707	15550	-35.50	20230213	8680	15.55	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
45	20230724	130358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10020	-380	5	-3.65	5189049650	516765	176.71	10350	10350	9950	13520	7280	10400	10041.41	6.40	1775	-137008	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7391	-3.25	3.11	12	0.70	-3080.00	3223.00	15550	20230213	-35.56	8680	20221026	15.44	15550	-35.56	20230213	9910	1.11	20230707	15550	-35.56	20230213	8680	15.44	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
46	20230724	120358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10000	-400	5	-3.85	4489458220	446761	152.77	10350	10350	9950	13520	7280	10400	10048.90	6.40	1775	-130910	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7376	-3.25	3.10	12	0.61	-3080.00	3223.00	15550	20230213	-35.69	8680	20221026	15.21	15550	-35.69	20230213	9910	0.91	20230707	15550	-35.69	20230213	8680	15.21	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
47	20230724	110401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10040	-360	5	-3.46	2819803240	279579	95.60	10350	10350	10020	13520	7280	10400	10085.89	6.40	1775	-64188	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7406	-3.26	3.12	12	0.38	-3080.00	3223.00	15550	20230213	-35.43	8680	20221026	15.67	15550	-35.43	20230213	9910	1.31	20230707	15550	-35.43	20230213	8680	15.67	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
48	20230724	100356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10090	-310	5	-2.98	1939955840	191997	65.65	10350	10350	10050	13520	7280	10400	10104.09	6.40	1775	-35359	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7443	-3.28	3.13	12	0.26	-3080.00	3223.00	15550	20230213	-35.11	8680	20221026	16.24	15550	-35.11	20230213	9910	1.82	20230707	15550	-35.11	20230213	8680	16.24	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
49	20230724	090358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10100	-300	5	-2.88	357349780	35085	12.00	10350	10350	10060	13520	7280	10400	10185.23	6.40	1775	-17464	10706	10552	10376	10222	10046	10465	10135	369	3120	500	7690	10	1	73762659	7450	-3.28	3.13	12	0.05	-3080.00	3223.00	15550	20230213	-35.05	8680	20221026	16.36	15550	-35.05	20230213	9910	1.92	20230707	15550	-35.05	20230213	8680	16.36	20221026	0.13	Y	032350	500	368 억	4717443	N	N	3591	N	N
50	20230721	160355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10400	-140	5	-1.33	3029933780	292001	15.55	10450	10530	10200	13700	7380	10540	10376.42	6.37	146	25568	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7671	-3.38	3.23	12	0.40	-3080.00	3223.00	15550	20230213	-33.12	8680	20221026	19.82	15550	-33.12	20230213	9910	4.94	20230707	15550	-33.12	20230213	8680	19.82	20221026	0.14	Y	032350	500	368 억	4697012	N	N	3591	N	N
51	20230721	150358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10380	-160	5	-1.52	2908258830	280299	14.93	10450	10530	10200	13700	7380	10540	10375.56	6.37	146	22342	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7657	-3.37	3.22	12	0.38	-3080.00	3223.00	15550	20230213	-33.25	8680	20221026	19.59	15550	-33.25	20230213	9910	4.74	20230707	15550	-33.25	20230213	8680	19.59	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
52	20230721	140356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10400	-140	5	-1.33	2444503520	235603	12.55	10450	10530	10200	13700	7380	10540	10375.52	6.37	146	3836	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7671	-3.38	3.23	12	0.32	-3080.00	3223.00	15550	20230213	-33.12	8680	20221026	19.82	15550	-33.12	20230213	9910	4.94	20230707	15550	-33.12	20230213	8680	19.82	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
53	20230721	130356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10420	-120	5	-1.14	2143508080	206704	11.01	10450	10530	10200	13700	7380	10540	10369.94	6.37	146	249	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7686	-3.38	3.23	12	0.28	-3080.00	3223.00	15550	20230213	-32.99	8680	20221026	20.05	15550	-32.99	20230213	9910	5.15	20230707	15550	-32.99	20230213	8680	20.05	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
54	20230721	120400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10450	-90	5	-0.85	1957981130	188924	10.06	10450	10530	10200	13700	7380	10540	10363.86	6.37	146	237	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7708	-3.39	3.24	12	0.26	-3080.00	3223.00	15550	20230213	-32.80	8680	20221026	20.39	15550	-32.80	20230213	9910	5.45	20230707	15550	-32.80	20230213	8680	20.39	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
55	20230721	110358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10450	-90	5	-0.85	1642542040	158779	8.46	10450	10530	10200	13700	7380	10540	10344.83	6.37	146	12772	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7708	-3.39	3.24	12	0.22	-3080.00	3223.00	15550	20230213	-32.80	8680	20221026	20.39	15550	-32.80	20230213	9910	5.45	20230707	15550	-32.80	20230213	8680	20.39	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
56	20230721	100358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10390	-150	5	-1.42	1079345020	104574	5.57	10450	10530	10200	13700	7380	10540	10321.35	6.37	146	-9786	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7664	-3.37	3.22	12	0.14	-3080.00	3223.00	15550	20230213	-33.18	8680	20221026	19.70	15550	-33.18	20230213	9910	4.84	20230707	15550	-33.18	20230213	8680	19.70	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
57	20230721	090358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10480	-60	5	-0.57	64286480	6148	0.33	10450	10530	10440	13700	7380	10540	10456.49	6.37	146	-1298	10806	10672	10546	10412	10286	10610	10350	369	3160	500	7790	10	1	73762659	7730	-3.40	3.25	12	0.01	-3080.00	3223.00	15550	20230213	-32.60	8680	20221026	20.74	15550	-32.60	20230213	9910	5.75	20230707	15550	-32.60	20230213	8680	20.74	20221026	0.14	Y	032350	500	368 억	4697012	N	N	771893	N	N
58	20230720	160356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10540	-20	5	-0.19	3667708430	346705	102.25	10560	10680	10420	13720	7400	10560	10578.84	6.29	0	69654	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7775	-3.42	3.27	12	0.47	-3080.00	3223.00	15550	20230213	-32.22	8680	20221026	21.43	15550	-32.22	20230213	9910	6.36	20230707	15550	-32.22	20230213	8680	21.43	20221026	0.12	Y	032350	500	368 억	4636416	N	N	6956	N	N
59	20230720	150354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10550	-10	5	-0.09	3470635970	328026	96.74	10560	10680	10420	13720	7400	10560	10580.37	6.29	0	66432	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7782	-3.43	3.27	12	0.44	-3080.00	3223.00	15550	20230213	-32.15	8680	20221026	21.54	15550	-32.15	20230213	9910	6.46	20230707	15550	-32.15	20230213	8680	21.54	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
60	20230720	140354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	40	2	0.38	2975156140	281143	82.91	10560	10680	10420	13720	7400	10560	10582.36	6.29	0	53708	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7819	-3.44	3.29	12	0.38	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
61	20230720	130354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	40	2	0.38	2375490930	224455	66.20	10560	10680	10420	13720	7400	10560	10583.37	6.29	0	53133	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7819	-3.44	3.29	12	0.30	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
62	20230720	120358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10610	50	2	0.47	1864216260	176290	51.99	10560	10680	10420	13720	7400	10560	10574.71	6.29	0	32105	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7826	-3.44	3.29	12	0.24	-3080.00	3223.00	15550	20230213	-31.77	8680	20221026	22.24	15550	-31.77	20230213	9910	7.06	20230707	15550	-31.77	20230213	8680	22.24	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
63	20230720	110356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	40	2	0.38	1477611380	139806	41.23	10560	10680	10420	13720	7400	10560	10569.01	6.29	0	26268	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7819	-3.44	3.29	12	0.19	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
64	20230720	100353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	40	2	0.38	988697970	93815	27.67	10560	10640	10420	13720	7400	10560	10538.80	6.29	0	16462	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7819	-3.44	3.29	12	0.13	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
65	20230720	090352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10480	-80	5	-0.76	101464470	9654	2.85	10560	10600	10450	13720	7400	10560	10510.10	6.29	0	-3151	10860	10710	10600	10450	10340	10655	10395	369	3160	500	7810	10	1	73762659	7730	-3.40	3.25	12	0.01	-3080.00	3223.00	15550	20230213	-32.60	8680	20221026	20.74	15550	-32.60	20230213	9910	5.75	20230707	15550	-32.60	20230213	8680	20.74	20221026	0.12	Y	032350	500	368 억	4636416	N	N	10378	N	N
66	20230719	160401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10560	-150	5	-1.40	3587714640	338929	105.20	10660	10750	10490	13920	7500	10710	10585.45	6.31	0	-45218	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7789	-3.43	3.28	12	0.46	-3080.00	3223.00	15550	20230213	-32.09	8680	20221026	21.66	15550	-32.09	20230213	9910	6.56	20230707	15550	-32.09	20230213	8680	21.66	20221026	0.12	Y	032350	500	368 억	4653835	N	N	10378	N	N
67	20230719	150359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10580	-130	5	-1.21	3263913060	308299	95.69	10660	10750	10490	13920	7500	10710	10586.84	6.31	0	-45210	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7804	-3.44	3.28	12	0.42	-3080.00	3223.00	15550	20230213	-31.96	8680	20221026	21.89	15550	-31.96	20230213	9910	6.76	20230707	15550	-31.96	20230213	8680	21.89	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
68	20230719	140400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10570	-140	5	-1.31	2821084790	266361	82.68	10660	10750	10490	13920	7500	10710	10591.21	6.31	0	-41642	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7797	-3.43	3.28	12	0.36	-3080.00	3223.00	15550	20230213	-32.03	8680	20221026	21.77	15550	-32.03	20230213	9910	6.66	20230707	15550	-32.03	20230213	8680	21.77	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
69	20230719	130356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10550	-160	5	-1.49	2427361520	228983	71.07	10660	10750	10490	13920	7500	10710	10600.62	6.31	0	-41304	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7782	-3.43	3.27	12	0.31	-3080.00	3223.00	15550	20230213	-32.15	8680	20221026	21.54	15550	-32.15	20230213	9910	6.46	20230707	15550	-32.15	20230213	8680	21.54	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
70	20230719	120359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10500	-210	5	-1.96	2135035430	201234	62.46	10660	10750	10500	13920	7500	10710	10609.72	6.31	0	-37326	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7745	-3.41	3.26	12	0.27	-3080.00	3223.00	15550	20230213	-32.48	8680	20221026	20.97	15550	-32.48	20230213	9910	5.95	20230707	15550	-32.48	20230213	8680	20.97	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
71	20230719	110359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10540	-170	5	-1.59	1455392300	136688	42.43	10660	10750	10530	13920	7500	10710	10647.55	6.31	0	-20875	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7775	-3.42	3.27	12	0.19	-3080.00	3223.00	15550	20230213	-32.22	8680	20221026	21.43	15550	-32.22	20230213	9910	6.36	20230707	15550	-32.22	20230213	8680	21.43	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
72	20230719	100357	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10660	-50	5	-0.47	828255470	77591	24.08	10660	10750	10610	13920	7500	10710	10674.63	6.31	0	-587	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7863	-3.46	3.31	12	0.11	-3080.00	3223.00	15550	20230213	-31.45	8680	20221026	22.81	15550	-31.45	20230213	9910	7.57	20230707	15550	-31.45	20230213	8680	22.81	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
73	20230719	090357	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10710	0	3	0.00	91689380	8579	2.66	10660	10750	10660	13920	7500	10710	10687.65	6.31	0	1358	10856	10782	10706	10632	10556	10820	10670	369	3210	500	7920	10	1	73762659	7900	-3.48	3.32	12	0.01	-3080.00	3223.00	15550	20230213	-31.13	8680	20221026	23.39	15550	-31.13	20230213	9910	8.07	20230707	15550	-31.13	20230213	8680	23.39	20221026	0.12	Y	032350	500	368 억	4653835	N	N	18432	N	N
74	20230718	160356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10710	20	2	0.19	3439657800	320878	121.18	10630	10780	10630	13890	7490	10690	10719.52	6.28	0	10656	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7900	-3.48	3.32	12	0.44	-3080.00	3223.00	15550	20230213	-31.13	8680	20221026	23.39	15550	-31.13	20230213	9910	8.07	20230707	15550	-31.13	20230213	8680	23.39	20221026	0.12	Y	032350	500	368 억	4635921	N	N	18432	N	N
75	20230718	150356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10750	60	2	0.56	3230943840	301415	113.83	10630	10780	10630	13890	7490	10690	10719.25	6.28	0	8770	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7929	-3.49	3.34	12	0.41	-3080.00	3223.00	15550	20230213	-30.87	8680	20221026	23.85	15550	-30.87	20230213	9910	8.48	20230707	15550	-30.87	20230213	8680	23.85	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
76	20230718	140354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	50	2	0.47	2772965580	258788	97.73	10630	10780	10630	13890	7490	10690	10715.20	6.28	0	12389	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.35	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
77	20230718	130355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10700	10	2	0.09	2399772880	223966	84.58	10630	10780	10630	13890	7490	10690	10714.90	6.28	0	18628	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7893	-3.47	3.32	12	0.30	-3080.00	3223.00	15550	20230213	-31.19	8680	20221026	23.27	15550	-31.19	20230213	9910	7.97	20230707	15550	-31.19	20230213	8680	23.27	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
78	20230718	120356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10720	30	2	0.28	1907209660	178063	67.25	10630	10780	10630	13890	7490	10690	10710.87	6.28	0	25639	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7907	-3.48	3.33	12	0.24	-3080.00	3223.00	15550	20230213	-31.06	8680	20221026	23.50	15550	-31.06	20230213	9910	8.17	20230707	15550	-31.06	20230213	8680	23.50	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
79	20230718	110358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10710	20	2	0.19	1639418930	153065	57.81	10630	10780	10630	13890	7490	10690	10710.61	6.28	0	26891	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7900	-3.48	3.32	12	0.21	-3080.00	3223.00	15550	20230213	-31.13	8680	20221026	23.39	15550	-31.13	20230213	9910	8.07	20230707	15550	-31.13	20230213	8680	23.39	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
80	20230718	100354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10720	30	2	0.28	643186710	60104	22.70	10630	10780	10630	13890	7490	10690	10701.23	6.28	0	16773	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7907	-3.48	3.33	12	0.08	-3080.00	3223.00	15550	20230213	-31.06	8680	20221026	23.50	15550	-31.06	20230213	9910	8.17	20230707	15550	-31.06	20230213	8680	23.50	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
81	20230718	090354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10730	40	2	0.37	53486300	5024	1.90	10630	10780	10630	13890	7490	10690	10646.16	6.28	0	-341	10936	10812	10636	10512	10336	10875	10575	369	3200	500	7910	10	1	73762659	7915	-3.48	3.33	12	0.01	-3080.00	3223.00	15550	20230213	-31.00	8680	20221026	23.62	15550	-31.00	20230213	9910	8.27	20230707	15550	-31.00	20230213	8680	23.62	20221026	0.12	Y	032350	500	368 억	4635921	N	N	13068	N	N
82	20230717	160355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10690	-50	5	-0.47	2806918790	263662	82.23	10610	10760	10460	13960	7520	10740	10645.90	6.24	0	-38131	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7885	-3.47	3.32	12	0.36	-3080.00	3223.00	15550	20230213	-31.25	8680	20221026	23.16	15550	-31.25	20230213	9910	7.87	20230707	15550	-31.25	20230213	8680	23.16	20221026	0.12	Y	032350	500	368 억	4601232	N	N	13068	N	N
83	20230717	150353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10720	-20	5	-0.19	2625296890	246696	76.94	10610	10760	10460	13960	7520	10740	10641.83	6.24	0	-38060	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7907	-3.48	3.33	12	0.33	-3080.00	3223.00	15550	20230213	-31.06	8680	20221026	23.50	15550	-31.06	20230213	9910	8.17	20230707	15550	-31.06	20230213	8680	23.50	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
84	20230717	140355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	0	3	0.00	2259429620	212547	66.29	10610	10760	10460	13960	7520	10740	10630.26	6.24	0	-27509	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7922	-3.49	3.33	12	0.29	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
85	20230717	130352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10690	-50	5	-0.47	1918117130	180660	56.34	10610	10710	10460	13960	7520	10740	10617.28	6.24	0	-24654	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7885	-3.47	3.32	12	0.24	-3080.00	3223.00	15550	20230213	-31.25	8680	20221026	23.16	15550	-31.25	20230213	9910	7.87	20230707	15550	-31.25	20230213	8680	23.16	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
86	20230717	120356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10650	-90	5	-0.84	1532899690	144603	45.10	10610	10700	10460	13960	7520	10740	10600.75	6.24	0	-23214	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7856	-3.46	3.30	12	0.20	-3080.00	3223.00	15550	20230213	-31.51	8680	20221026	22.70	15550	-31.51	20230213	9910	7.47	20230707	15550	-31.51	20230213	8680	22.70	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
87	20230717	110352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10650	-90	5	-0.84	1164719640	109978	34.30	10610	10700	10460	13960	7520	10740	10590.48	6.24	0	-14387	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7856	-3.46	3.30	12	0.15	-3080.00	3223.00	15550	20230213	-31.51	8680	20221026	22.70	15550	-31.51	20230213	9910	7.47	20230707	15550	-31.51	20230213	8680	22.70	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
88	20230717	100353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10590	-150	5	-1.40	733592760	69359	21.63	10610	10700	10460	13960	7520	10740	10576.75	6.24	0	-8454	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7811	-3.44	3.29	12	0.09	-3080.00	3223.00	15550	20230213	-31.90	8680	20221026	22.00	15550	-31.90	20230213	9910	6.86	20230707	15550	-31.90	20230213	8680	22.00	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
89	20230717	090352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10550	-190	5	-1.77	98050730	9301	2.90	10610	10620	10460	13960	7520	10740	10541.96	6.24	0	-2450	10933	10836	10743	10646	10553	10885	10695	369	3220	500	7940	10	1	73762659	7782	-3.43	3.27	12	0.01	-3080.00	3223.00	15550	20230213	-32.15	8680	20221026	21.54	15550	-32.15	20230213	9910	6.46	20230707	15550	-32.15	20230213	8680	21.54	20221026	0.12	Y	032350	500	368 억	4601232	N	N	23162	N	N
90	20230714	160352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	3436191020	319900	78.93	10650	10840	10650	13910	7490	10700	10741.45	6.26	0	-73975	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.43	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	23162	N	N
91	20230714	150353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10750	50	2	0.47	3165156810	294658	72.70	10650	10840	10650	13910	7490	10700	10741.80	6.26	0	-67108	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7929	-3.49	3.34	12	0.40	-3080.00	3223.00	15550	20230213	-30.87	8680	20221026	23.85	15550	-30.87	20230213	9910	8.48	20230707	15550	-30.87	20230213	8680	23.85	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
92	20230714	140354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10750	50	2	0.47	2762464620	257186	63.46	10650	10840	10650	13910	7490	10700	10741.12	6.26	0	-57689	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7929	-3.49	3.34	12	0.35	-3080.00	3223.00	15550	20230213	-30.87	8680	20221026	23.85	15550	-30.87	20230213	9910	8.48	20230707	15550	-30.87	20230213	8680	23.85	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
93	20230714	130350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	2392244890	222736	54.96	10650	10840	10650	13910	7490	10700	10740.27	6.26	0	-44161	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.30	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
94	20230714	120351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	2017213400	187846	46.35	10650	10840	10650	13910	7490	10700	10738.66	6.26	0	-34042	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.25	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
95	20230714	110352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	1650063280	153665	37.91	10650	10840	10650	13910	7490	10700	10738.06	6.26	0	-15342	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.21	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
96	20230714	100354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	1079552530	100441	24.78	10650	10840	10650	13910	7490	10700	10748.13	6.26	0	-177	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.14	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
97	20230714	090353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10740	40	2	0.37	38532660	3598	0.89	10650	10750	10650	13910	7490	10700	10709.47	6.26	0	-285	10866	10782	10656	10572	10446	10825	10615	369	3210	500	7910	10	1	73762659	7922	-3.49	3.33	12	0.00	-3080.00	3223.00	15550	20230213	-30.93	8680	20221026	23.73	15550	-30.93	20230213	9910	8.38	20230707	15550	-30.93	20230213	8680	23.73	20221026	0.13	Y	032350	500	368 억	4614573	N	N	12137	N	N
98	20230713	160352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10700	20	2	0.19	4303032290	404674	83.74	10680	10740	10530	13880	7480	10680	10633.29	6.37	0	-81480	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7893	-3.47	3.32	12	0.55	-3080.00	3223.00	15550	20230213	-31.19	8680	20221026	23.27	15550	-31.19	20230213	9910	7.97	20230707	15550	-31.19	20230213	8680	23.27	20221026	0.13	Y	032350	500	368 억	4697173	N	N	12137	N	N
99	20230713	150348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10700	20	2	0.19	3805306990	358161	74.12	10680	10740	10530	13880	7480	10680	10624.56	6.37	0	-68637	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7893	-3.47	3.32	12	0.49	-3080.00	3223.00	15550	20230213	-31.19	8680	20221026	23.27	15550	-31.19	20230213	9910	7.97	20230707	15550	-31.19	20230213	8680	23.27	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
100	20230713	140347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10620	-60	5	-0.56	3128085820	294848	61.01	10680	10740	10530	13880	7480	10680	10609.14	6.37	0	-61672	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7834	-3.45	3.30	12	0.40	-3080.00	3223.00	15550	20230213	-31.70	8680	20221026	22.35	15550	-31.70	20230213	9910	7.16	20230707	15550	-31.70	20230213	8680	22.35	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
101	20230713	130350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10610	-70	5	-0.66	2746067120	258913	53.58	10680	10740	10530	13880	7480	10680	10606.12	6.37	0	-50121	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7826	-3.44	3.29	12	0.35	-3080.00	3223.00	15550	20230213	-31.77	8680	20221026	22.24	15550	-31.77	20230213	9910	7.06	20230707	15550	-31.77	20230213	8680	22.24	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
102	20230713	120347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10650	-30	5	-0.28	2341075150	220771	45.69	10680	10740	10530	13880	7480	10680	10604.07	6.37	0	-36042	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7856	-3.46	3.30	12	0.30	-3080.00	3223.00	15550	20230213	-31.51	8680	20221026	22.70	15550	-31.51	20230213	9910	7.47	20230707	15550	-31.51	20230213	8680	22.70	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
103	20230713	110351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10620	-60	5	-0.56	1891209100	178519	36.94	10680	10740	10530	13880	7480	10680	10593.86	6.37	0	-25185	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7834	-3.45	3.30	12	0.24	-3080.00	3223.00	15550	20230213	-31.70	8680	20221026	22.35	15550	-31.70	20230213	9910	7.16	20230707	15550	-31.70	20230213	8680	22.35	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
104	20230713	100350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	-80	5	-0.75	1390428080	131340	27.18	10680	10740	10530	13880	7480	10680	10586.44	6.37	0	-20793	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7819	-3.44	3.29	12	0.18	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
105	20230713	090319	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10550	-130	5	-1.22	130665830	12277	2.54	10680	10740	10540	13880	7480	10680	10642.99	6.37	0	-5621	10953	10816	10603	10466	10253	10885	10535	369	3200	500	7900	10	1	73762659	7782	-3.43	3.27	12	0.02	-3080.00	3223.00	15550	20230213	-32.15	8680	20221026	21.54	15550	-32.15	20230213	9910	6.46	20230707	15550	-32.15	20230213	8680	21.54	20221026	0.13	Y	032350	500	368 억	4697173	N	N	38729	N	N
106	20230712	160347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10680	300	2	2.89	5143704150	483070	157.48	10390	10740	10390	13490	7270	10380	10647.95	6.39	0	-87922	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7878	-3.47	3.31	12	0.65	-3080.00	3223.00	15550	20230213	-31.32	8680	20221026	23.04	15550	-31.32	20230213	9910	7.77	20230707	15550	-31.32	20230213	8680	23.04	20221026	0.13	Y	032350	500	368 억	4715782	N	N	38729	N	N
107	20230712	150346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10730	350	2	3.37	4793522160	450325	146.81	10390	10740	10390	13490	7270	10380	10644.58	6.39	0	-82920	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7915	-3.48	3.33	12	0.61	-3080.00	3223.00	15550	20230213	-31.00	8680	20221026	23.62	15550	-31.00	20230213	9910	8.27	20230707	15550	-31.00	20230213	8680	23.62	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
108	20230712	140344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10690	310	2	2.99	4027907140	378823	123.50	10390	10740	10390	13490	7270	10380	10632.69	6.39	0	-58752	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7885	-3.47	3.32	12	0.51	-3080.00	3223.00	15550	20230213	-31.25	8680	20221026	23.16	15550	-31.25	20230213	9910	7.87	20230707	15550	-31.25	20230213	8680	23.16	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
109	20230712	130346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10680	300	2	2.89	3596437360	338428	110.33	10390	10740	10390	13490	7270	10380	10626.89	6.39	0	-44419	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7878	-3.47	3.31	12	0.46	-3080.00	3223.00	15550	20230213	-31.32	8680	20221026	23.04	15550	-31.32	20230213	9910	7.77	20230707	15550	-31.32	20230213	8680	23.04	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
110	20230712	120347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10670	290	2	2.79	3112048070	293108	95.55	10390	10740	10390	13490	7270	10380	10617.41	6.39	0	-34903	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7870	-3.46	3.31	12	0.40	-3080.00	3223.00	15550	20230213	-31.38	8680	20221026	22.93	15550	-31.38	20230213	9910	7.67	20230707	15550	-31.38	20230213	8680	22.93	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
111	20230712	110346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10640	260	2	2.50	2387805750	225223	73.42	10390	10740	10390	13490	7270	10380	10601.96	6.39	0	-27943	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7848	-3.45	3.30	12	0.31	-3080.00	3223.00	15550	20230213	-31.58	8680	20221026	22.58	15550	-31.58	20230213	9910	7.37	20230707	15550	-31.58	20230213	8680	22.58	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
112	20230712	100348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	220	2	2.12	1722983770	162617	53.01	10390	10740	10390	13490	7270	10380	10595.35	6.39	0	-7683	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7819	-3.44	3.29	12	0.22	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	9910	6.96	20230707	15550	-31.83	20230213	8680	22.12	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
113	20230712	090346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10450	70	2	0.67	24447410	2345	0.76	10390	10470	10390	13490	7270	10380	10425.33	6.39	0	-507	10606	10492	10316	10202	10026	10550	10260	369	3110	500	7680	10	1	73762659	7708	-3.39	3.24	12	0.00	-3080.00	3223.00	15550	20230213	-32.80	8680	20221026	20.39	15550	-32.80	20230213	9910	5.45	20230707	15550	-32.80	20230213	8680	20.39	20221026	0.13	Y	032350	500	368 억	4715782	N	N	14824	N	N
114	20230711	160342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10380	170	2	1.67	3157653670	306598	62.15	10210	10430	10140	13270	7150	10210	10299.00	7.31	0	-98794	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7657	-3.37	3.22	12	0.42	-3080.00	3223.00	15550	20230213	-33.25	8680	20221026	19.59	15550	-33.25	20230213	9910	4.74	20230707	15550	-33.25	20230213	8680	19.59	20221026	0.13	Y	032350	500	368 억	5389861	N	N	14824	N	N
115	20230711	150341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10410	200	2	1.96	2956652840	287220	58.23	10210	10430	10140	13270	7150	10210	10294.04	7.31	0	-98161	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7679	-3.38	3.23	12	0.39	-3080.00	3223.00	15550	20230213	-33.05	8680	20221026	19.93	15550	-33.05	20230213	9910	5.05	20230707	15550	-33.05	20230213	8680	19.93	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
116	20230711	140341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10310	100	2	0.98	2326591320	226482	45.91	10210	10330	10140	13270	7150	10210	10272.74	7.31	0	-82401	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7605	-3.35	3.20	12	0.31	-3080.00	3223.00	15550	20230213	-33.70	8680	20221026	18.78	15550	-33.70	20230213	9910	4.04	20230707	15550	-33.70	20230213	8680	18.78	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
117	20230711	130336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10290	80	2	0.78	1932916980	188197	38.15	10210	10330	10140	13270	7150	10210	10270.71	7.31	0	-71746	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7590	-3.34	3.19	12	0.26	-3080.00	3223.00	15550	20230213	-33.83	8680	20221026	18.55	15550	-33.83	20230213	9910	3.83	20230707	15550	-33.83	20230213	8680	18.55	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
118	20230711	120344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10300	90	2	0.88	1580243910	153928	31.20	10210	10330	10140	13270	7150	10210	10266.12	7.31	0	-59258	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7598	-3.34	3.20	12	0.21	-3080.00	3223.00	15550	20230213	-33.76	8680	20221026	18.66	15550	-33.76	20230213	9910	3.94	20230707	15550	-33.76	20230213	8680	18.66	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
119	20230711	110345	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10290	80	2	0.78	1270690320	123805	25.10	10210	10330	10140	13270	7150	10210	10263.64	7.31	0	-45746	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7590	-3.34	3.19	12	0.17	-3080.00	3223.00	15550	20230213	-33.83	8680	20221026	18.55	15550	-33.83	20230213	9910	3.83	20230707	15550	-33.83	20230213	8680	18.55	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
120	20230711	100343	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10290	80	2	0.78	770010790	75078	15.22	10210	10330	10140	13270	7150	10210	10256.14	7.31	0	-27142	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7590	-3.34	3.19	12	0.10	-3080.00	3223.00	15550	20230213	-33.83	8680	20221026	18.55	15550	-33.83	20230213	9910	3.83	20230707	15550	-33.83	20230213	8680	18.55	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
121	20230711	090343	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10210	0	3	0.00	112879370	11032	2.24	10210	10330	10170	13270	7150	10210	10232.00	7.31	0	1180	10610	10410	10160	9960	9710	10510	10060	369	3060	500	7550	10	1	73762659	7531	-3.31	3.17	12	0.01	-3080.00	3223.00	15550	20230213	-34.34	8680	20221026	17.63	15550	-34.34	20230213	9910	3.03	20230707	15550	-34.34	20230213	8680	17.63	20221026	0.13	Y	032350	500	368 억	5389861	N	N	29553	N	N
122	20230710	160342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10210	150	2	1.49	4225594800	415435	63.59	10000	10360	9910	13070	7050	10060	10171.38	7.29	0	-118902	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7531	-3.31	3.17	12	0.56	-3080.00	3223.00	15550	20230213	-34.34	8680	20221026	17.63	15550	-34.34	20230213	9910	3.03	20230710	15550	-34.34	20230213	8680	17.63	20221026	0.12	Y	032350	500	368 억	5378800	N	N	29492	N	N
123	20230710	150340	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10230	170	2	1.69	3708963670	364815	55.84	10000	10360	9910	13070	7050	10060	10166.70	7.29	0	-95341	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7546	-3.32	3.17	12	0.49	-3080.00	3223.00	15550	20230213	-34.21	8680	20221026	17.86	15550	-34.21	20230213	9910	3.23	20230710	15550	-34.21	20230213	8680	17.86	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
124	20230710	140338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10300	240	2	2.39	3014567820	297173	45.49	10000	10360	9910	13070	7050	10060	10144.15	7.29	0	-57282	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7598	-3.34	3.20	12	0.40	-3080.00	3223.00	15550	20230213	-33.76	8680	20221026	18.66	15550	-33.76	20230213	9910	3.94	20230710	15550	-33.76	20230213	8680	18.66	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
125	20230710	130336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10260	200	2	1.99	2314526300	229258	35.09	10000	10270	9910	13070	7050	10060	10095.73	7.29	0	-42048	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7568	-3.33	3.18	12	0.31	-3080.00	3223.00	15550	20230213	-34.02	8680	20221026	18.20	15550	-34.02	20230213	9910	3.53	20230710	15550	-34.02	20230213	8680	18.20	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
126	20230710	120342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10210	150	2	1.49	1762735140	175266	26.83	10000	10220	9910	13070	7050	10060	10057.48	7.29	0	-36423	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7531	-3.31	3.17	12	0.24	-3080.00	3223.00	15550	20230213	-34.34	8680	20221026	17.63	15550	-34.34	20230213	9910	3.03	20230710	15550	-34.34	20230213	8680	17.63	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
127	20230710	110343	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10060	0	3	0.00	1312844630	130947	20.04	10000	10100	9910	13070	7050	10060	10025.77	7.29	0	-21722	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7421	-3.27	3.12	12	0.18	-3080.00	3223.00	15550	20230213	-35.31	8680	20221026	15.90	15550	-35.31	20230213	9910	1.51	20230710	15550	-35.31	20230213	8680	15.90	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
128	20230710	100341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10070	10	2	0.10	854702110	85449	13.08	10000	10100	9910	13070	7050	10060	10002.48	7.29	0	-3908	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7428	-3.27	3.12	12	0.12	-3080.00	3223.00	15550	20230213	-35.24	8680	20221026	16.01	15550	-35.24	20230213	9910	1.61	20230710	15550	-35.24	20230213	8680	16.01	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
129	20230710	090339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9930	-130	5	-1.29	177990510	17884	2.74	10000	10000	9910	13070	7050	10060	9952.50	7.29	0	-431	10333	10196	10053	9916	9773	10125	9845	369	3010	500	7440	10	1	73762659	7325	-3.22	3.08	12	0.02	-3080.00	3223.00	15550	20230213	-36.14	8680	20221026	14.40	15550	-36.14	20230213	9910	0.20	20230710	15550	-36.14	20230213	8680	14.40	20221026	0.12	Y	032350	500	368 억	5378800	N	N	108857	N	N
130	20230707	160336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10060	-180	5	-1.76	6557924810	652653	84.23	10160	10190	9910	13310	7170	10240	10048.10	7.25	0	-201294	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7421	-3.27	3.12	12	0.88	-3080.00	3223.00	15550	20230213	-35.31	8680	20221026	15.90	15550	-35.31	20230213	9910	1.51	20230707	15550	-35.31	20230213	8680	15.90	20221026	0.13	Y	032350	500	368 억	5347780	N	N	108857	N	N
131	20230707	150339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10040	-200	5	-1.95	6184866560	615517	79.43	10160	10190	9910	13310	7170	10240	10048.25	7.25	0	-192863	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7406	-3.26	3.12	12	0.83	-3080.00	3223.00	15550	20230213	-35.43	8680	20221026	15.67	15550	-35.43	20230213	9910	1.31	20230707	15550	-35.43	20230213	8680	15.67	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
132	20230707	140344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10050	-190	5	-1.86	5474487970	544703	70.29	10160	10190	9910	13310	7170	10240	10050.41	7.25	0	-173160	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7413	-3.26	3.12	12	0.74	-3080.00	3223.00	15550	20230213	-35.37	8680	20221026	15.78	15550	-35.37	20230213	9910	1.41	20230707	15550	-35.37	20230213	8680	15.78	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
133	20230707	130342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10040	-200	5	-1.95	4648712530	462480	59.68	10160	10190	9910	13310	7170	10240	10051.70	7.25	0	-148992	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7406	-3.26	3.12	12	0.63	-3080.00	3223.00	15550	20230213	-35.43	8680	20221026	15.67	15550	-35.43	20230213	9910	1.31	20230707	15550	-35.43	20230213	8680	15.67	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
134	20230707	120342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	9990	-250	5	-2.44	4113437810	409197	52.81	10160	10190	9910	13310	7170	10240	10052.46	7.25	0	-131859	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7369	-3.24	3.10	12	0.55	-3080.00	3223.00	15550	20230213	-35.76	8680	20221026	15.09	15550	-35.76	20230213	9910	0.81	20230707	15550	-35.76	20230213	8680	15.09	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
135	20230707	110341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10040	-200	5	-1.95	3224886960	320404	41.35	10160	10190	9910	13310	7170	10240	10065.06	7.25	0	-105060	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7406	-3.26	3.12	12	0.43	-3080.00	3223.00	15550	20230213	-35.43	8680	20221026	15.67	15550	-35.43	20230213	9910	1.31	20230707	15550	-35.43	20230213	8680	15.67	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
136	20230707	100340	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10150	-90	5	-0.88	2352745730	234084	30.21	10160	10190	9910	13310	7170	10240	10050.86	7.25	0	-66844	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7487	-3.30	3.15	12	0.32	-3080.00	3223.00	15550	20230213	-34.73	8680	20221026	16.94	15550	-34.73	20230213	9910	2.42	20230707	15550	-34.73	20230213	8680	16.94	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
137	20230707	090338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10130	-110	5	-1.07	115852870	11434	1.48	10160	10190	10100	13310	7170	10240	10132.30	7.25	0	-4841	10606	10422	10296	10112	9986	10360	10050	369	3070	500	7570	10	1	73762659	7472	-3.29	3.14	12	0.02	-3080.00	3223.00	15550	20230213	-34.86	8680	20221026	16.71	15550	-34.86	20230213	10100	0.30	20230707	15550	-34.86	20230213	8680	16.71	20221026	0.13	Y	032350	500	368 억	5347780	N	N	78238	N	N
138	20230706	160338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10240	-240	5	-2.29	7938392820	774067	116.41	10480	10480	10170	13620	7340	10480	10255.44	7.00	0	-50579	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7553	-3.32	3.18	12	1.05	-3080.00	3223.00	15550	20230213	-34.15	8680	20221026	17.97	15550	-34.15	20230213	10170	0.69	20230706	15550	-34.15	20230213	8680	17.97	20221026	0.12	Y	032350	500	368 억	5160159	N	N	78238	N	N
139	20230706	150340	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10200	-280	5	-2.67	7368111600	718230	108.01	10480	10480	10170	13620	7340	10480	10258.69	7.00	0	-48013	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7524	-3.31	3.16	12	0.97	-3080.00	3223.00	15550	20230213	-34.41	8680	20221026	17.51	15550	-34.41	20230213	10170	0.29	20230706	15550	-34.41	20230213	8680	17.51	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
140	20230706	140339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10220	-260	5	-2.48	6066490770	590850	88.85	10480	10480	10170	13620	7340	10480	10267.37	7.00	0	-75111	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7539	-3.32	3.17	12	0.80	-3080.00	3223.00	15550	20230213	-34.28	8680	20221026	17.74	15550	-34.28	20230213	10170	0.49	20230706	15550	-34.28	20230213	8680	17.74	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
141	20230706	130337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10240	-240	5	-2.29	4034527120	391779	58.92	10480	10480	10210	13620	7340	10480	10297.94	7.00	0	-61787	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7553	-3.32	3.18	12	0.53	-3080.00	3223.00	15550	20230213	-34.15	8680	20221026	17.97	15550	-34.15	20230213	10210	0.29	20230706	15550	-34.15	20230213	8680	17.97	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
142	20230706	120338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10270	-210	5	-2.00	3314856910	321581	48.36	10480	10480	10210	13620	7340	10480	10307.97	7.00	0	-54964	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7575	-3.33	3.19	12	0.44	-3080.00	3223.00	15550	20230213	-33.95	8680	20221026	18.32	15550	-33.95	20230213	10210	0.59	20230706	15550	-33.95	20230213	8680	18.32	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
143	20230706	110341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10300	-180	5	-1.72	2568586020	248937	37.44	10480	10480	10210	13620	7340	10480	10318.18	7.00	0	-51829	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7598	-3.34	3.20	12	0.34	-3080.00	3223.00	15550	20230213	-33.76	8680	20221026	18.66	15550	-33.76	20230213	10210	0.88	20230706	15550	-33.76	20230213	8680	18.66	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
144	20230706	100337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10320	-160	5	-1.53	1466876490	142243	21.39	10480	10480	10210	13620	7340	10480	10312.40	7.00	0	-33523	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7612	-3.35	3.20	12	0.19	-3080.00	3223.00	15550	20230213	-33.63	8680	20221026	18.89	15550	-33.63	20230213	10210	1.08	20230706	15550	-33.63	20230213	8680	18.89	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
145	20230706	090337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10340	-140	5	-1.34	139454630	13401	2.02	10480	10480	10340	13620	7340	10480	10405.96	7.00	0	-9584	11006	10742	10556	10292	10106	10875	10425	369	3140	500	7750	10	1	73762659	7627	-3.36	3.21	12	0.02	-3080.00	3223.00	15550	20230213	-33.50	8680	20221026	19.12	15550	-33.50	20230213	10310	0.29	20230704	15550	-33.50	20230213	8680	19.12	20221026	0.12	Y	032350	500	368 억	5160159	N	N	18981	N	N
146	20230705	160337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10480	110	2	1.06	7043357100	663588	91.19	10400	10820	10370	13480	7260	10370	10614.18	6.82	0	36139	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7730	-3.40	3.25	12	0.90	-3080.00	3223.00	15550	20230213	-32.60	8680	20221026	20.74	15550	-32.60	20230213	10310	1.65	20230704	15550	-32.60	20230213	8680	20.74	20221026	0.12	Y	032350	500	368 억	5033581	N	N	18981	N	N
147	20230705	150336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10440	70	2	0.68	6276279270	590227	81.11	10400	10820	10370	13480	7260	10370	10633.67	6.82	0	19941	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7701	-3.39	3.24	12	0.80	-3080.00	3223.00	15550	20230213	-32.86	8680	20221026	20.28	15550	-32.86	20230213	10310	1.26	20230704	15550	-32.86	20230213	8680	20.28	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
148	20230705	140333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10460	90	2	0.87	5618987020	527355	72.47	10400	10820	10370	13480	7260	10370	10655.04	6.82	0	18112	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7716	-3.40	3.25	12	0.71	-3080.00	3223.00	15550	20230213	-32.73	8680	20221026	20.51	15550	-32.73	20230213	10310	1.45	20230704	15550	-32.73	20230213	8680	20.51	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
149	20230705	130334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10560	190	2	1.83	4958755300	464511	63.83	10400	10820	10370	13480	7260	10370	10675.22	6.82	0	28363	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7789	-3.43	3.28	12	0.63	-3080.00	3223.00	15550	20230213	-32.09	8680	20221026	21.66	15550	-32.09	20230213	10310	2.42	20230704	15550	-32.09	20230213	8680	21.66	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
150	20230705	120333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	230	2	2.22	4680814240	438237	60.22	10400	10820	10370	13480	7260	10370	10681.01	6.82	0	34146	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7819	-3.44	3.29	12	0.59	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	10310	2.81	20230704	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
151	20230705	110335	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10640	270	2	2.60	4121947360	385518	52.98	10400	10820	10370	13480	7260	10370	10691.97	6.82	0	37009	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7848	-3.45	3.30	12	0.52	-3080.00	3223.00	15550	20230213	-31.58	8680	20221026	22.58	15550	-31.58	20230213	10310	3.20	20230704	15550	-31.58	20230213	8680	22.58	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
152	20230705	100334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10770	400	2	3.86	3131419470	293225	40.29	10400	10820	10370	13480	7260	10370	10679.24	6.82	0	49337	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7944	-3.50	3.34	12	0.40	-3080.00	3223.00	15550	20230213	-30.74	8680	20221026	24.08	15550	-30.74	20230213	10310	4.46	20230704	15550	-30.74	20230213	8680	24.08	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
153	20230705	090334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10490	120	2	1.16	130539880	12546	1.72	10400	10500	10370	13480	7260	10370	10404.90	6.82	0	-1124	10850	10610	10460	10220	10070	10535	10145	369	3110	500	7670	10	1	73762659	7738	-3.41	3.25	12	0.02	-3080.00	3223.00	15550	20230213	-32.54	8680	20221026	20.85	15550	-32.54	20230213	10310	1.75	20230704	15550	-32.54	20230213	8680	20.85	20221026	0.12	Y	032350	500	368 억	5033581	N	N	45099	N	N
154	20230704	160333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10370	-270	5	-2.54	7564481930	725950	259.26	10700	10700	10310	13830	7450	10640	10420.18	7.14	0	-225488	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7649	-3.37	3.22	12	0.98	-3080.00	3223.00	15550	20230213	-33.31	8680	20221026	19.47	15550	-33.31	20230213	10310	0.58	20230704	15550	-33.31	20230213	8680	19.47	20221026	0.12	Y	032350	500	368 억	5267100	N	N	45099	N	N
155	20230704	150329	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10310	-330	5	-3.10	7066869550	677806	242.07	10700	10700	10310	13830	7450	10640	10426.09	7.14	0	-205130	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7605	-3.35	3.20	12	0.92	-3080.00	3223.00	15550	20230213	-33.70	8680	20221026	18.78	15550	-33.70	20230213	10310	0.00	20230704	15550	-33.70	20230213	8680	18.78	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
156	20230704	140333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10390	-250	5	-2.35	5730633080	548806	196.00	10700	10700	10370	13830	7450	10640	10442.00	7.14	0	-162306	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7664	-3.37	3.22	12	0.74	-3080.00	3223.00	15550	20230213	-33.18	8680	20221026	19.70	15550	-33.18	20230213	10360	0.29	20230508	15550	-33.18	20230213	8680	19.70	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
157	20230704	130328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10400	-240	5	-2.26	5149788490	492944	176.05	10700	10700	10370	13830	7450	10640	10447.01	7.14	0	-136649	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7671	-3.38	3.23	12	0.67	-3080.00	3223.00	15550	20230213	-33.12	8680	20221026	19.82	15550	-33.12	20230213	10360	0.39	20230508	15550	-33.12	20230213	8680	19.82	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
158	20230704	120331	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10390	-250	5	-2.35	4818791880	461097	164.67	10700	10700	10370	13830	7450	10640	10450.71	7.14	0	-126652	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7664	-3.37	3.22	12	0.63	-3080.00	3223.00	15550	20230213	-33.18	8680	20221026	19.70	15550	-33.18	20230213	10360	0.29	20230508	15550	-33.18	20230213	8680	19.70	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
159	20230704	110327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10400	-240	5	-2.26	3988163570	381171	136.13	10700	10700	10390	13830	7450	10640	10462.92	7.14	0	-117389	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7671	-3.38	3.23	12	0.52	-3080.00	3223.00	15550	20230213	-33.12	8680	20221026	19.82	15550	-33.12	20230213	10360	0.39	20230508	15550	-33.12	20230213	8680	19.82	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
160	20230704	100327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10400	-240	5	-2.26	2333544010	222698	79.53	10700	10700	10390	13830	7450	10640	10478.51	7.14	0	-39872	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7671	-3.38	3.23	12	0.30	-3080.00	3223.00	15550	20230213	-33.12	8680	20221026	19.82	15550	-33.12	20230213	10360	0.39	20230508	15550	-33.12	20230213	8680	19.82	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
161	20230704	090328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10540	-100	5	-0.94	247452090	23423	8.37	10700	10700	10400	13830	7450	10640	10564.49	7.14	0	-14079	10873	10756	10653	10536	10433	10815	10595	369	3190	500	7870	10	1	73762659	7775	-3.42	3.27	12	0.03	-3080.00	3223.00	15550	20230213	-32.22	8680	20221026	21.43	15550	-32.22	20230213	10360	1.74	20230508	15550	-32.22	20230213	8680	21.43	20221026	0.12	Y	032350	500	368 억	5267100	N	N	10801	N	N
162	20230703	160325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10640	150	2	1.43	2975449000	279146	63.29	10600	10770	10550	13630	7350	10490	10659.20	7.22	0	6121	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7848	-3.45	3.30	12	0.38	-3080.00	3223.00	15550	20230213	-31.58	8680	20221026	22.58	15550	-31.58	20230213	10360	2.70	20230508	15550	-31.58	20230213	8680	22.58	20221026	0.12	Y	032350	500	368 억	5326689	N	N	10801	N	N
163	20230703	150327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	110	2	1.05	2698566220	253087	57.38	10600	10770	10550	13630	7350	10490	10662.60	7.22	0	3201	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7819	-3.44	3.29	12	0.34	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	10360	2.32	20230508	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
164	20230703	140326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10630	140	2	1.33	2142643420	200638	45.49	10600	10770	10550	13630	7350	10490	10679.15	7.22	0	-6361	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7841	-3.45	3.30	12	0.27	-3080.00	3223.00	15550	20230213	-31.64	8680	20221026	22.47	15550	-31.64	20230213	10360	2.61	20230508	15550	-31.64	20230213	8680	22.47	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
165	20230703	130325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10670	180	2	1.72	1806147790	169064	38.33	10600	10770	10550	13630	7350	10490	10683.22	7.22	0	7164	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7870	-3.46	3.31	12	0.23	-3080.00	3223.00	15550	20230213	-31.38	8680	20221026	22.93	15550	-31.38	20230213	10360	2.99	20230508	15550	-31.38	20230213	8680	22.93	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
166	20230703	120326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10680	190	2	1.81	1677249430	156994	35.60	10600	10770	10550	13630	7350	10490	10683.53	7.22	0	9369	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7878	-3.47	3.31	12	0.21	-3080.00	3223.00	15550	20230213	-31.32	8680	20221026	23.04	15550	-31.32	20230213	10360	3.09	20230508	15550	-31.32	20230213	8680	23.04	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
167	20230703	110327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10720	230	2	2.19	1450442300	135783	30.79	10600	10770	10550	13630	7350	10490	10682.06	7.22	0	13848	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7907	-3.48	3.33	12	0.18	-3080.00	3223.00	15550	20230213	-31.06	8680	20221026	23.50	15550	-31.06	20230213	10360	3.47	20230508	15550	-31.06	20230213	8680	23.50	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
168	20230703	100321	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10660	170	2	1.62	813815900	76311	17.30	10600	10740	10550	13630	7350	10490	10664.46	7.22	0	5929	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7863	-3.46	3.31	12	0.10	-3080.00	3223.00	15550	20230213	-31.45	8680	20221026	22.81	15550	-31.45	20230213	10360	2.90	20230508	15550	-31.45	20230213	8680	22.81	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N
169	20230703	090321	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10600	110	2	1.05	82227470	7770	1.76	10600	10600	10550	13630	7350	10490	10582.69	7.22	0	-897	10830	10660	10530	10360	10230	10745	10445	369	3140	500	7760	10	1	73762659	7819	-3.44	3.29	12	0.01	-3080.00	3223.00	15550	20230213	-31.83	8680	20221026	22.12	15550	-31.83	20230213	10360	2.32	20230508	15550	-31.83	20230213	8680	22.12	20221026	0.12	Y	032350	500	368 억	5326689	N	N	13729	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History