KissMeData/089860/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	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	160709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-100	5	-0.38	874049700	33457	119.90	26200	26300	26000	34050	18350	26200	26124.57	3.59	0	11543	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9561	10.13	0.74	12	0.09	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	39650	-34.17	20220801	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	11	N	N
3	20230731	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	50	2	0.19	827040700	31661	113.46	26200	26300	26000	34050	18350	26200	26121.75	3.59	0	11494	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9616	10.19	0.74	12	0.09	2577.00	35333.00	40250	20220729	-34.78	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	39650	-33.80	20220801	25300	3.75	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
4	20230731	140712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-150	5	-0.57	686253250	26275	94.16	26200	26300	26000	34050	18350	26200	26118.11	3.59	0	8402	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9543	10.11	0.74	12	0.07	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	39650	-34.30	20220801	25300	2.96	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
5	20230731	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-100	5	-0.38	541616650	20732	74.30	26200	26300	26000	34050	18350	26200	26124.67	3.59	0	5283	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9561	10.13	0.74	12	0.06	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	39650	-34.17	20220801	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
6	20230731	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-100	5	-0.38	444624450	17011	60.96	26200	26300	26000	34050	18350	26200	26137.47	3.59	0	3958	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9561	10.13	0.74	12	0.05	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	39650	-34.17	20220801	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
7	20230731	110722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-100	5	-0.38	374907700	14341	51.39	26200	26300	26000	34050	18350	26200	26142.37	3.59	0	3806	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9561	10.13	0.74	12	0.04	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	39650	-34.17	20220801	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
8	20230731	100717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	0	3	0.00	211496200	8084	28.97	26200	26300	26000	34050	18350	26200	26162.32	3.59	0	3121	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9598	10.17	0.74	12	0.02	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	39650	-33.92	20220801	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
9	20230731	090711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	0	3	0.00	4506400	172	0.62	26200	26200	26200	34050	18350	26200	26200.00	3.59	0	140	26500	26350	26100	25950	25700	26425	26025	1832	7850	5000	19910	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	39650	-33.92	20220801	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1313368	N	N	21	N	N
10	20230728	160712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	150	2	0.58	725168300	27843	64.86	26050	26250	25850	33850	18250	26050	26044.00	3.56	0	3207	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9598	10.17	0.74	12	0.08	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	21	N	N
11	20230728	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	150	2	0.58	690761500	26528	61.80	26050	26250	25850	33850	18250	26050	26038.96	3.56	0	3115	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9598	10.17	0.74	12	0.07	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
12	20230728	140709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	100	2	0.38	587944000	22592	52.63	26050	26250	25850	33850	18250	26050	26024.43	3.56	0	3399	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9580	10.15	0.74	12	0.06	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
13	20230728	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	441535750	16983	39.56	26050	26200	25850	33850	18250	26050	25998.69	3.56	0	1362	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.05	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
14	20230728	120709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	324010100	12476	29.06	26050	26200	25850	33850	18250	26050	25970.67	3.56	0	218	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.03	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
15	20230728	110716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	257703100	9933	23.14	26050	26200	25850	33850	18250	26050	25944.14	3.56	0	191	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.03	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
16	20230728	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-100	5	-0.38	157609600	6083	14.17	26050	26050	25850	33850	18250	26050	25909.85	3.56	0	-1542	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9507	10.07	0.73	12	0.02	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
17	20230728	090714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-100	5	-0.38	9261300	356	0.83	26050	26050	25900	33850	18250	26050	26014.89	3.56	0	-181	26350	26200	25950	25800	25550	26275	25875	1832	7800	5000	19790	50	1	36634063	9507	10.07	0.73	12	0.00	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.33	N	089860	5000	1831 억	1302962	N	N	7	N	N
18	20230727	160708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	300	2	1.17	1108541450	42773	51.22	25750	26100	25700	33450	18050	25750	25916.85	3.54	9572	8683	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9543	10.11	0.74	12	0.12	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	7	N	N
19	20230727	150709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	250	2	0.97	1010706000	39015	46.72	25750	26100	25700	33450	18050	25750	25905.57	3.54	9572	7978	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9525	10.09	0.74	12	0.11	2577.00	35333.00	40250	20220729	-35.40	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	40250	-35.40	20220729	25300	2.77	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
20	20230727	140705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	300	2	1.17	910666150	35171	42.12	25750	26100	25700	33450	18050	25750	25892.53	3.54	9572	5975	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9543	10.11	0.74	12	0.10	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
21	20230727	130704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	200	2	0.78	676681900	26165	31.33	25750	26000	25700	33450	18050	25750	25862.10	3.54	9572	4687	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9507	10.07	0.73	12	0.07	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
22	20230727	120707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25900	150	2	0.58	517017650	20002	23.95	25750	26000	25700	33450	18050	25750	25848.30	3.54	9572	3321	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9488	10.05	0.73	12	0.05	2577.00	35333.00	40250	20220729	-35.65	25300	20230316	2.37	29600	-12.50	20230612	25300	2.37	20230316	40250	-35.65	20220729	25300	2.37	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
23	20230727	110709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25850	100	2	0.39	387037450	14984	17.94	25750	25950	25700	33450	18050	25750	25830.05	3.54	9572	1369	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9470	10.03	0.73	12	0.04	2577.00	35333.00	40250	20220729	-35.78	25300	20230316	2.17	29600	-12.67	20230612	25300	2.17	20230316	40250	-35.78	20220729	25300	2.17	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
24	20230727	100706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	0	3	0.00	247043550	9565	11.45	25750	25950	25700	33450	18050	25750	25827.87	3.54	9572	108	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9433	9.99	0.73	12	0.03	2577.00	35333.00	40250	20220729	-36.02	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	40250	-36.02	20220729	25300	1.78	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
25	20230727	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25800	50	2	0.19	15185200	588	0.70	25750	25900	25750	33450	18050	25750	25825.17	3.54	9572	-50	26483	26116	25783	25416	25083	25950	25250	1832	7700	5000	19570	50	1	36634063	9452	10.01	0.73	12	0.00	2577.00	35333.00	40250	20220729	-35.90	25300	20230316	1.98	29600	-12.84	20230612	25300	1.98	20230316	40250	-35.90	20220729	25300	1.98	20230316	0.33	N	089860	5000	1831 억	1296095	N	N	67	N	N
26	20230726	160704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	-550	5	-2.09	2138567200	83225	139.33	26150	26150	25450	34150	18450	26300	25696.08	3.51	0	9671	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9433	9.99	0.73	12	0.23	2577.00	35333.00	40250	20220729	-36.02	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	40250	-36.02	20220729	25300	1.78	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	67	N	N
27	20230726	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25550	-750	5	-2.85	1966960400	76511	128.09	26150	26150	25450	34150	18450	26300	25708.20	3.51	0	10248	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9360	9.91	0.72	12	0.21	2577.00	35333.00	40250	20220729	-36.52	25300	20230316	0.99	29600	-13.68	20230612	25300	0.99	20230316	40250	-36.52	20220729	25300	0.99	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
28	20230726	140703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25500	-800	5	-3.04	1748937400	67963	113.78	26150	26150	25450	34150	18450	26300	25733.67	3.51	0	7286	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9342	9.90	0.72	12	0.19	2577.00	35333.00	40250	20220729	-36.65	25300	20230316	0.79	29600	-13.85	20230612	25300	0.79	20230316	40250	-36.65	20220729	25300	0.79	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
29	20230726	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25650	-650	5	-2.47	1353650250	52486	87.87	26150	26150	25650	34150	18450	26300	25790.69	3.51	0	7517	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9397	9.95	0.73	12	0.14	2577.00	35333.00	40250	20220729	-36.27	25300	20230316	1.38	29600	-13.34	20230612	25300	1.38	20230316	40250	-36.27	20220729	25300	1.38	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
30	20230726	120704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25800	-500	5	-1.90	986398450	38200	63.95	26150	26150	25700	34150	18450	26300	25821.95	3.51	0	6420	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9452	10.01	0.73	12	0.10	2577.00	35333.00	40250	20220729	-35.90	25300	20230316	1.98	29600	-12.84	20230612	25300	1.98	20230316	40250	-35.90	20220729	25300	1.98	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
31	20230726	110658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25800	-500	5	-1.90	750036100	29028	48.60	26150	26150	25750	34150	18450	26300	25838.37	3.51	0	3617	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9452	10.01	0.73	12	0.08	2577.00	35333.00	40250	20220729	-35.90	25300	20230316	1.98	29600	-12.84	20230612	25300	1.98	20230316	40250	-35.90	20220729	25300	1.98	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
32	20230726	100705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25800	-500	5	-1.90	350688550	13556	22.70	26150	26150	25750	34150	18450	26300	25869.62	3.51	0	809	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9452	10.01	0.73	12	0.04	2577.00	35333.00	40250	20220729	-35.90	25300	20230316	1.98	29600	-12.84	20230612	25300	1.98	20230316	40250	-35.90	20220729	25300	1.98	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
33	20230726	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-350	5	-1.33	33092400	1270	2.13	26150	26150	25950	34150	18450	26300	26057.01	3.51	0	-132	26700	26500	26250	26050	25800	26600	26150	1832	7850	5000	19980	50	1	36634063	9507	10.07	0.73	12	0.00	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.33	N	089860	5000	1831 억	1286523	N	N	8	N	N
34	20230725	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-150	5	-0.57	1559109800	59687	120.85	26250	26450	26000	34350	18550	26450	26120.91	3.51	0	398	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9635	10.21	0.74	12	0.16	2577.00	35333.00	40250	20220729	-34.66	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	40250	-34.66	20220729	25300	3.95	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	8	N	N
35	20230725	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-350	5	-1.32	1473754700	56429	114.25	26250	26450	26000	34350	18550	26450	26116.97	3.51	0	398	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9561	10.13	0.74	12	0.15	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
36	20230725	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-400	5	-1.51	1305482650	49965	101.16	26250	26450	26000	34350	18550	26450	26127.94	3.51	0	324	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9543	10.11	0.74	12	0.14	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
37	20230725	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-300	5	-1.13	1022975800	39119	79.20	26250	26450	26050	34350	18550	26450	26150.36	3.51	0	-163	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9580	10.15	0.74	12	0.11	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
38	20230725	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-250	5	-0.95	773925300	29587	59.90	26250	26450	26050	34350	18550	26450	26157.61	3.51	0	-148	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9598	10.17	0.74	12	0.08	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
39	20230725	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-300	5	-1.13	684492300	26172	52.99	26250	26450	26050	34350	18550	26450	26153.61	3.51	0	211	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9580	10.15	0.74	12	0.07	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
40	20230725	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-250	5	-0.95	380996500	14564	29.49	26250	26450	26050	34350	18550	26450	26160.16	3.51	0	-760	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9598	10.17	0.74	12	0.04	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
41	20230725	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-250	5	-0.95	35598450	1356	2.75	26250	26450	26200	34350	18550	26450	26252.54	3.51	0	1	27283	26866	26583	26166	25883	26725	26025	1832	7900	5000	20100	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1285977	N	N	64	N	N
42	20230724	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-600	5	-2.22	1310324150	49353	192.48	27000	27000	26300	35150	18950	27050	26551.20	3.53	0	-9109	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9690	10.26	0.75	12	0.13	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	40250	-34.29	20220729	25300	4.55	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	64	N	N
43	20230724	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	1215761550	45785	178.56	27000	27000	26300	35150	18950	27050	26553.68	3.53	0	-8199	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9726	10.30	0.75	12	0.12	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
44	20230724	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-650	5	-2.40	1082703800	40770	159.00	27000	27000	26300	35150	18950	27050	26556.35	3.53	0	-8105	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9671	10.24	0.75	12	0.11	2577.00	35333.00	40250	20220729	-34.41	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	40250	-34.41	20220729	25300	4.35	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
45	20230724	130653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-550	5	-2.03	895533400	33681	131.36	27000	27000	26400	35150	18950	27050	26588.64	3.53	0	-6819	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9708	10.28	0.75	12	0.09	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
46	20230724	120653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-550	5	-2.03	765276450	28752	112.13	27000	27000	26450	35150	18950	27050	26616.41	3.53	0	-6401	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9708	10.28	0.75	12	0.08	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
47	20230724	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	544596350	20430	79.68	27000	27000	26500	35150	18950	27050	26656.64	3.53	0	-5722	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
48	20230724	100650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-350	5	-1.29	354871600	13292	51.84	27000	27000	26600	35150	18950	27050	26698.05	3.53	0	-4724	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
49	20230724	090653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-450	5	-1.66	85945750	3215	12.54	27000	27000	26600	35150	18950	27050	26732.44	3.53	0	-1773	27550	27300	27050	26800	26550	27300	26800	1832	8100	5000	20550	50	1	36634063	9745	10.32	0.75	12	0.01	2577.00	35333.00	40250	20220729	-33.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	40250	-33.91	20220729	25300	5.14	20230316	0.33	N	089860	5000	1831 억	1294389	N	N	0	N	N
50	20230721	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	0	3	0.00	677454950	25013	90.46	27050	27300	26800	35150	18950	27050	27084.15	3.53	0	2401	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	40250	20220729	-32.80	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	40250	-32.80	20220729	25300	6.92	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
51	20230721	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	629709300	23249	84.08	27050	27300	26800	35150	18950	27050	27085.46	3.53	0	2431	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9928	10.52	0.77	12	0.06	2577.00	35333.00	40250	20220729	-32.67	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	40250	-32.67	20220729	25300	7.11	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
52	20230721	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	150	2	0.55	578519550	21362	77.26	27050	27300	26800	35150	18950	27050	27081.74	3.53	0	2042	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9964	10.55	0.77	12	0.06	2577.00	35333.00	40250	20220729	-32.42	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	40250	-32.42	20220729	25300	7.51	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
53	20230721	130649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	150	2	0.55	516259400	19071	68.97	27050	27300	26800	35150	18950	27050	27070.41	3.53	0	1779	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9964	10.55	0.77	12	0.05	2577.00	35333.00	40250	20220729	-32.42	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	40250	-32.42	20220729	25300	7.51	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
54	20230721	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	200	2	0.74	451379150	16688	60.35	27050	27300	26800	35150	18950	27050	27048.13	3.53	0	2242	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9983	10.57	0.77	12	0.05	2577.00	35333.00	40250	20220729	-32.30	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	40250	-32.30	20220729	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
55	20230721	110652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	200	2	0.74	389543550	14420	52.15	27050	27300	26800	35150	18950	27050	27014.07	3.53	0	2250	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9983	10.57	0.77	12	0.04	2577.00	35333.00	40250	20220729	-32.30	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	40250	-32.30	20220729	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
56	20230721	100653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-200	5	-0.74	223146950	8281	29.95	27050	27150	26800	35150	18950	27050	26946.64	3.53	0	-308	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9836	10.42	0.76	12	0.02	2577.00	35333.00	40250	20220729	-33.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	40250	-33.29	20220729	25300	6.13	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
57	20230721	090651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-250	5	-0.92	11098650	413	1.49	27050	27050	26800	35150	18950	27050	26865.19	3.53	0	-88	27450	27250	26950	26750	26450	27350	26850	1832	8100	5000	20550	50	1	36634063	9818	10.40	0.76	12	0.00	2577.00	35333.00	40250	20220729	-33.42	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	40250	-33.42	20220729	25300	5.93	20230316	0.34	N	089860	5000	1831 억	1292528	N	N	95	N	N
58	20230720	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	150	2	0.56	743981850	27568	71.80	26950	27150	26650	34950	18850	26900	26987.04	3.53	0	-714	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9910	10.50	0.77	12	0.08	2577.00	35333.00	40250	20220729	-32.80	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	40250	-32.80	20220729	25300	6.92	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	95	N	N
59	20230720	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	150	2	0.56	706705600	26189	68.21	26950	27150	26650	34950	18850	26900	26984.84	3.53	0	-466	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	40250	20220729	-32.80	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	40250	-32.80	20220729	25300	6.92	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
60	20230720	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	150	2	0.56	586407000	21743	56.63	26950	27100	26650	34950	18850	26900	26969.93	3.53	0	194	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	40250	20220729	-32.80	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	40250	-32.80	20220729	25300	6.92	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
61	20230720	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	200	2	0.74	487844500	18097	47.13	26950	27100	26650	34950	18850	26900	26957.21	3.53	0	1080	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9928	10.52	0.77	12	0.05	2577.00	35333.00	40250	20220729	-32.67	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	40250	-32.67	20220729	25300	7.11	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
62	20230720	120649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	200	2	0.74	402054250	14930	38.88	26950	27100	26650	34950	18850	26900	26929.29	3.53	0	1176	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9928	10.52	0.77	12	0.04	2577.00	35333.00	40250	20220729	-32.67	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	40250	-32.67	20220729	25300	7.11	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
63	20230720	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	100	2	0.37	313427850	11656	30.36	26950	27100	26650	34950	18850	26900	26889.83	3.53	0	991	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9891	10.48	0.76	12	0.03	2577.00	35333.00	40250	20220729	-32.92	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	40250	-32.92	20220729	25300	6.72	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
64	20230720	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	134398250	5023	13.08	26950	26950	26650	34950	18850	26900	26756.48	3.53	0	-1498	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9836	10.42	0.76	12	0.01	2577.00	35333.00	40250	20220729	-33.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	40250	-33.29	20220729	25300	6.13	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
65	20230720	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	34846600	1301	3.39	26950	26950	26700	34950	18850	26900	26784.21	3.53	0	-948	27600	27250	26700	26350	25800	27425	26525	1832	8050	5000	20440	50	1	36634063	9781	10.36	0.76	12	0.00	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1293240	N	N	163	N	N
66	20230719	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	500	2	1.89	1022662600	38255	123.93	26400	27050	26150	34300	18500	26400	26732.10	3.49	0	13328	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9855	10.44	0.76	12	0.10	2577.00	35333.00	40250	20220729	-33.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	40250	-33.17	20220729	25300	6.32	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	163	N	N
67	20230719	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	500	2	1.89	981500050	36725	118.98	26400	27050	26150	34300	18500	26400	26725.67	3.49	0	13092	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9855	10.44	0.76	12	0.10	2577.00	35333.00	40250	20220729	-33.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	40250	-33.17	20220729	25300	6.32	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
68	20230719	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	550	2	2.08	870186850	32594	105.59	26400	27050	26150	34300	18500	26400	26697.76	3.49	0	12204	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9873	10.46	0.76	12	0.09	2577.00	35333.00	40250	20220729	-33.04	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	40250	-33.04	20220729	25300	6.52	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
69	20230719	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	350	2	1.33	546051250	20536	66.53	26400	26800	26150	34300	18500	26400	26589.95	3.49	0	6588	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	40250	20220729	-33.54	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	40250	-33.54	20220729	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
70	20230719	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	300	2	1.14	440871300	16606	53.80	26400	26800	26150	34300	18500	26400	26548.92	3.49	0	5909	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9781	10.36	0.76	12	0.05	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
71	20230719	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	300	2	1.14	342977200	12945	41.94	26400	26800	26150	34300	18500	26400	26494.96	3.49	0	5217	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
72	20230719	100650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	100	2	0.38	173287450	6583	21.33	26400	26600	26150	34300	18500	26400	26323.48	3.49	0	2416	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9708	10.28	0.75	12	0.02	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
73	20230719	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-150	5	-0.57	12358050	471	1.53	26400	26400	26200	34300	18500	26400	26237.90	3.49	0	-111	26900	26650	26400	26150	25900	26525	26025	1832	7900	5000	20060	50	1	36634063	9616	10.19	0.74	12	0.00	2577.00	35333.00	40250	20220729	-34.78	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	40250	-34.78	20220729	25300	3.75	20230316	0.33	N	089860	5000	1831 억	1280241	N	N	282	N	N
74	20230718	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-150	5	-0.56	809152450	30738	128.50	26550	26650	26150	34500	18600	26550	26324.13	3.51	0	-7405	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9671	10.24	0.75	12	0.08	2577.00	35333.00	40250	20220729	-34.41	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	40250	-34.41	20220729	25300	4.35	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	282	N	N
75	20230718	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-250	5	-0.94	725280900	27554	115.19	26550	26650	26150	34500	18600	26550	26322.16	3.51	0	-6709	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9635	10.21	0.74	12	0.08	2577.00	35333.00	40250	20220729	-34.66	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	40250	-34.66	20220729	25300	3.95	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
76	20230718	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-250	5	-0.94	471130300	17871	74.71	26550	26650	26250	34500	18600	26550	26362.84	3.51	0	-4276	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9635	10.21	0.74	12	0.05	2577.00	35333.00	40250	20220729	-34.66	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	40250	-34.66	20220729	25300	3.95	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
77	20230718	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-200	5	-0.75	401069300	15210	63.58	26550	26650	26250	34500	18600	26550	26368.79	3.51	0	-3785	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9653	10.23	0.75	12	0.04	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
78	20230718	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-200	5	-0.75	331674100	12578	52.58	26550	26650	26250	34500	18600	26550	26369.38	3.51	0	-3104	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9653	10.23	0.75	12	0.03	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
79	20230718	110652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-200	5	-0.75	255064700	9668	40.42	26550	26650	26300	34500	18600	26550	26382.36	3.51	0	-2194	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9653	10.23	0.75	12	0.03	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
80	20230718	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-200	5	-0.75	137077600	5192	21.70	26550	26650	26300	34500	18600	26550	26401.69	3.51	0	-2157	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9653	10.23	0.75	12	0.01	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
81	20230718	090644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-50	5	-0.19	6049000	228	0.95	26550	26550	26500	34500	18600	26550	26530.70	3.51	0	-127	27083	26816	26533	26266	25983	26675	26125	1832	7950	5000	20170	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1284509	N	N	100	N	N
82	20230717	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	50	2	0.19	631290600	23751	59.72	26650	26800	26250	34450	18550	26500	26579.60	3.51	0	42	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	100	N	N
83	20230717	150642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	50	2	0.19	542001550	20379	51.24	26650	26800	26250	34450	18550	26500	26596.08	3.51	0	-1672	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
84	20230717	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	200	2	0.75	426109250	16022	40.28	26650	26800	26250	34450	18550	26500	26595.26	3.51	0	-593	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
85	20230717	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	200	2	0.75	349913050	13167	33.11	26650	26800	26250	34450	18550	26500	26575.00	3.51	0	-286	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
86	20230717	120647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	250	2	0.94	271760700	10246	25.76	26650	26800	26250	34450	18550	26500	26523.59	3.51	0	86	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9800	10.38	0.76	12	0.03	2577.00	35333.00	40250	20220729	-33.54	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	40250	-33.54	20220729	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
87	20230717	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-150	5	-0.57	122189600	4620	11.62	26650	26650	26250	34450	18550	26500	26447.97	3.51	0	-1103	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9653	10.23	0.75	12	0.01	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
88	20230717	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	0	3	0.00	71593900	2707	6.81	26650	26650	26250	34450	18550	26500	26447.69	3.51	0	-634	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
89	20230717	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-150	5	-0.57	19793600	748	1.88	26650	26650	26300	34450	18550	26500	26462.03	3.51	0	-467	27066	26782	26516	26232	25966	26650	26100	1832	7950	5000	20140	50	1	36634063	9653	10.23	0.75	12	0.00	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.33	N	089860	5000	1831 억	1284897	N	N	15	N	N
90	20230714	160638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	1052518550	39696	117.99	26650	26800	26250	34550	18650	26600	26514.49	3.50	0	-315	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.11	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	15	N	N
91	20230714	150643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-150	5	-0.56	846872150	31898	94.81	26650	26800	26300	34550	18650	26600	26549.38	3.50	0	-908	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9690	10.26	0.75	12	0.09	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	40250	-34.29	20220729	25300	4.55	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
92	20230714	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	523622550	19676	58.48	26650	26800	26450	34550	18650	26600	26612.25	3.50	0	-671	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9745	10.32	0.75	12	0.05	2577.00	35333.00	40250	20220729	-33.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	40250	-33.91	20220729	25300	5.14	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
93	20230714	130636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	100	2	0.38	433430250	16292	48.42	26650	26800	26450	34550	18650	26600	26603.87	3.50	0	-455	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
94	20230714	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	150	2	0.56	329216850	12389	36.82	26650	26800	26450	34550	18650	26600	26573.32	3.50	0	-848	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9800	10.38	0.76	12	0.03	2577.00	35333.00	40250	20220729	-33.54	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	40250	-33.54	20220729	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
95	20230714	110643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	100	2	0.38	253428400	9553	28.39	26650	26700	26450	34550	18650	26600	26528.67	3.50	0	-1112	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
96	20230714	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	154405450	5829	17.33	26650	26650	26450	34550	18650	26600	26489.18	3.50	0	-1293	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
97	20230714	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	21807250	822	2.44	26650	26650	26500	34550	18650	26600	26529.50	3.50	0	-435	27033	26816	26633	26416	26233	26925	26525	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1282197	N	N	588	N	N
98	20230713	160638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	150	2	0.57	895549000	33543	128.04	26450	26850	26450	34350	18550	26450	26698.55	3.50	0	90	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9745	10.32	0.75	12	0.09	2577.00	35333.00	40250	20220729	-33.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	40250	-33.91	20220729	25300	5.14	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	588	N	N
99	20230713	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	826897650	30975	118.23	26450	26850	26450	34350	18550	26450	26695.65	3.50	0	711	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.08	2577.00	35333.00	40250	20220729	-33.42	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	40250	-33.42	20220729	25300	5.93	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
100	20230713	140633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	100	2	0.38	621139950	23270	88.82	26450	26850	26450	34350	18550	26450	26692.74	3.50	0	805	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	40250	-34.04	20220729	25300	4.94	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
101	20230713	130637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	200	2	0.76	523910050	19614	74.87	26450	26850	26450	34350	18550	26450	26711.03	3.50	0	1241	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9763	10.34	0.75	12	0.05	2577.00	35333.00	40250	20220729	-33.79	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	40250	-33.79	20220729	25300	5.34	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
102	20230713	120631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	387339850	14509	55.38	26450	26850	26450	34350	18550	26450	26696.52	3.50	0	1739	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	40250	20220729	-33.42	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	40250	-33.42	20220729	25300	5.93	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
103	20230713	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	250	2	0.95	239877400	9005	34.37	26450	26800	26450	34350	18550	26450	26638.25	3.50	0	822	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9781	10.36	0.76	12	0.02	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	40250	-33.66	20220729	25300	5.53	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
104	20230713	100633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	200	2	0.76	109702850	4129	15.76	26450	26700	26450	34350	18550	26450	26568.87	3.50	0	-27	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9763	10.34	0.75	12	0.01	2577.00	35333.00	40250	20220729	-33.79	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	40250	-33.79	20220729	25300	5.34	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
105	20230713	090610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	50	2	0.19	6445250	243	0.93	26450	26550	26450	34350	18550	26450	26523.66	3.50	0	33	26783	26616	26333	26166	25883	26700	26250	1832	7900	5000	20100	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	40250	-34.16	20220729	25300	4.74	20230316	0.35	N	089860	5000	1831 억	1282472	N	N	39	N	N
106	20230712	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	150	2	0.57	685871850	26082	56.48	26400	26500	26050	34150	18450	26300	26296.68	3.48	0	12563	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9690	10.26	0.75	12	0.07	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	40250	-34.29	20220729	25300	4.55	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	39	N	N
107	20230712	150627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	150	2	0.57	622204100	23673	51.26	26400	26500	26050	34150	18450	26300	26283.28	3.48	0	10658	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9690	10.26	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	40250	-34.29	20220729	25300	4.55	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
108	20230712	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	50	2	0.19	514823300	19603	42.45	26400	26400	26050	34150	18450	26300	26262.48	3.48	0	7924	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9653	10.23	0.75	12	0.05	2577.00	35333.00	40250	20220729	-34.53	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	40250	-34.53	20220729	25300	4.15	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
109	20230712	130628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	0	3	0.00	338506500	12904	27.94	26400	26400	26050	34150	18450	26300	26232.68	3.48	0	2211	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9635	10.21	0.74	12	0.04	2577.00	35333.00	40250	20220729	-34.66	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	40250	-34.66	20220729	25300	3.95	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
110	20230712	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-150	5	-0.57	270736000	10322	22.35	26400	26400	26050	34150	18450	26300	26229.03	3.48	0	415	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9580	10.15	0.74	12	0.03	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
111	20230712	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-100	5	-0.38	217391500	8285	17.94	26400	26400	26050	34150	18450	26300	26239.17	3.48	0	-564	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9598	10.17	0.74	12	0.02	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
112	20230712	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-100	5	-0.38	122341900	4652	10.07	26400	26400	26050	34150	18450	26300	26298.77	3.48	0	-847	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9598	10.17	0.74	12	0.01	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
113	20230712	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-200	5	-0.76	11771450	448	0.97	26400	26400	26050	34150	18450	26300	26275.56	3.48	0	-143	26600	26450	26150	26000	25700	26525	26075	1832	7850	5000	19980	50	1	36634063	9561	10.13	0.74	12	0.00	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.35	N	089860	5000	1831 억	1273077	N	N	103	N	N
114	20230711	160620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	250	2	0.96	1204146500	46173	133.40	26150	26300	25850	33850	18250	26050	26078.65	3.48	0	-6377	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9635	10.21	0.74	12	0.13	2577.00	35333.00	40250	20220729	-34.66	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	40250	-34.66	20220729	25300	3.95	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	103	N	N
115	20230711	150621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	150	2	0.58	1080765900	41474	119.83	26150	26300	25850	33850	18250	26050	26058.88	3.48	0	-6544	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9598	10.17	0.74	12	0.11	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
116	20230711	140616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-100	5	-0.38	706221850	27084	78.25	26150	26300	25950	33850	18250	26050	26075.24	3.48	0	-7102	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9507	10.07	0.73	12	0.07	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
117	20230711	130609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	488839350	18716	54.07	26150	26300	26000	33850	18250	26050	26118.79	3.48	0	-3629	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.05	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
118	20230711	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	397218450	15196	43.90	26150	26300	26000	33850	18250	26050	26139.67	3.48	0	-2677	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.04	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
119	20230711	110626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	291985650	11153	32.22	26150	26300	26000	33850	18250	26050	26180.01	3.48	0	-2376	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.03	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
120	20230711	100624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	200	2	0.77	140068700	5339	15.43	26150	26300	26150	33850	18250	26050	26235.01	3.48	0	-1051	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9616	10.19	0.74	12	0.01	2577.00	35333.00	40250	20220729	-34.78	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	40250	-34.78	20220729	25300	3.75	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
121	20230711	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	150	2	0.58	6418200	245	0.71	26150	26200	26150	33850	18250	26050	26196.73	3.48	0	26	26516	26282	26016	25782	25516	26300	25800	1832	7800	5000	19790	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	40250	-34.91	20220729	25300	3.56	20230316	0.34	N	089860	5000	1831 억	1275348	N	N	51	N	N
122	20230710	160619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	899021900	34529	21.79	26050	26250	25750	33850	18250	26050	26036.71	3.47	0	3017	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.09	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	51	N	N
123	20230710	150619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	100	2	0.38	849744050	32636	20.59	26050	26250	25750	33850	18250	26050	26037.02	3.47	0	2802	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9580	10.15	0.74	12	0.09	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
124	20230710	140613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	722267900	27750	17.51	26050	26200	25750	33850	18250	26050	26027.67	3.47	0	1074	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.08	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
125	20230710	130607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	603235250	23184	14.63	26050	26200	25750	33850	18250	26050	26019.46	3.47	0	1032	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.06	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
126	20230710	120620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	522718900	20105	12.69	26050	26200	25750	33850	18250	26050	25999.45	3.47	0	1448	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.05	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
127	20230710	110620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	403941450	15554	9.81	26050	26200	25750	33850	18250	26050	25970.26	3.47	0	1159	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.04	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
128	20230710	100621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	335962300	12945	8.17	26050	26200	25750	33850	18250	26050	25953.05	3.47	0	1444	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.04	2577.00	35333.00	40250	20220729	-35.16	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	40250	-35.16	20220729	25300	3.16	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
129	20230710	090614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	-300	5	-1.15	52068100	2013	1.27	26050	26050	25750	33850	18250	26050	25865.83	3.47	0	-195	27683	26866	26283	25466	24883	26575	25175	1832	7800	5000	19790	50	1	36634063	9433	9.99	0.73	12	0.01	2577.00	35333.00	40250	20220729	-36.02	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	40250	-36.02	20220729	25300	1.78	20230316	0.35	N	089860	5000	1831 억	1270952	N	N	237	N	N
130	20230707	160611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-1050	5	-3.87	4119073400	158172	291.27	27100	27100	25700	35200	19000	27100	26041.37	3.45	0	-8501	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9543	10.11	0.74	12	0.43	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	237	N	N
131	20230707	150613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-1150	5	-4.24	3205685050	122919	226.35	27100	27100	25850	35200	19000	27100	26079.65	3.45	0	-13518	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9507	10.07	0.73	12	0.34	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
132	20230707	140623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-1050	5	-3.87	2754436100	105540	194.35	27100	27100	25850	35200	19000	27100	26098.50	3.45	0	-14029	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9543	10.11	0.74	12	0.29	2577.00	35333.00	40250	20220729	-35.28	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	40250	-35.28	20220729	25300	2.96	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
133	20230707	130617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-1100	5	-4.06	2286741200	87511	161.15	27100	27100	25850	35200	19000	27100	26130.90	3.45	0	-16131	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9525	10.09	0.74	12	0.24	2577.00	35333.00	40250	20220729	-35.40	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	40250	-35.40	20220729	25300	2.77	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
134	20230707	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-1100	5	-4.06	2159970350	82642	152.18	27100	27100	25850	35200	19000	27100	26136.47	3.45	0	-17141	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9525	10.09	0.74	12	0.23	2577.00	35333.00	40250	20220729	-35.40	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	40250	-35.40	20220729	25300	2.77	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
135	20230707	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25950	-1150	5	-4.24	1796238000	68619	126.36	27100	27100	25900	35200	19000	27100	26176.98	3.45	0	-11509	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9507	10.07	0.73	12	0.19	2577.00	35333.00	40250	20220729	-35.53	25300	20230316	2.57	29600	-12.33	20230612	25300	2.57	20230316	40250	-35.53	20220729	25300	2.57	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
136	20230707	100613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-950	5	-3.51	859132300	32637	60.10	27100	27100	26100	35200	19000	27100	26323.87	3.45	0	-9379	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9580	10.15	0.74	12	0.09	2577.00	35333.00	40250	20220729	-35.03	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	40250	-35.03	20220729	25300	3.36	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
137	20230707	090613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-100	5	-0.37	18749750	694	1.28	27100	27100	27000	35200	19000	27100	27016.93	3.45	0	-335	27600	27350	27050	26800	26500	27200	26650	1832	8100	5000	20590	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	40250	20220729	-32.92	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	40250	-32.92	20220729	25300	6.72	20230316	0.35	N	089860	5000	1831 억	1263423	N	N	244	N	N
138	20230706	160614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	1452665450	53906	240.11	27250	27300	26750	35600	19200	27400	26946.99	3.43	0	8697	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9928	10.52	0.77	12	0.15	2577.00	35333.00	40250	20220729	-32.67	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	40250	-32.67	20220729	25300	7.11	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	244	N	N
139	20230706	150614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-500	5	-1.82	1312458700	48717	216.99	27250	27300	26750	35600	19200	27400	26940.47	3.43	0	7678	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9855	10.44	0.76	12	0.13	2577.00	35333.00	40250	20220729	-33.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	40250	-33.17	20220729	25300	6.32	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
140	20230706	140615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-350	5	-1.28	947917650	35152	156.57	27250	27300	26850	35600	19200	27400	26966.25	3.43	0	4776	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9910	10.50	0.77	12	0.10	2577.00	35333.00	40250	20220729	-32.80	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	40250	-32.80	20220729	25300	6.92	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
141	20230706	130614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-450	5	-1.64	765844050	28391	126.46	27250	27300	26850	35600	19200	27400	26974.89	3.43	0	2976	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9873	10.46	0.76	12	0.08	2577.00	35333.00	40250	20220729	-33.04	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	40250	-33.04	20220729	25300	6.52	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
142	20230706	120612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-400	5	-1.46	600830400	22277	99.22	27250	27300	26850	35600	19200	27400	26970.88	3.43	0	1988	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9891	10.48	0.76	12	0.06	2577.00	35333.00	40250	20220729	-32.92	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	40250	-32.92	20220729	25300	6.72	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
143	20230706	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-500	5	-1.82	510262750	18919	84.27	27250	27300	26850	35600	19200	27400	26970.92	3.43	0	1539	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	40250	20220729	-33.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	40250	-33.17	20220729	25300	6.32	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
144	20230706	100613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-500	5	-1.82	316267150	11724	52.22	27250	27300	26850	35600	19200	27400	26976.04	3.43	0	-821	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	40250	20220729	-33.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	40250	-33.17	20220729	25300	6.32	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
145	20230706	090612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-250	5	-0.91	11900550	437	1.95	27250	27250	27150	35600	19200	27400	27232.38	3.43	0	-13	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	9946	10.54	0.77	12	0.00	2577.00	35333.00	40250	20220729	-32.55	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	40250	-32.55	20220729	25300	7.31	20230316	0.33	N	089860	5000	1831 억	1255370	N	N	5	N	N
146	20230705	160610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	50	2	0.18	605631850	22183	26.30	27350	27450	27150	35550	19150	27350	27301.60	3.42	0	4249	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.06	2577.00	35333.00	40250	20220729	-31.93	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	40250	-31.93	20220729	25300	8.30	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	5	N	N
147	20230705	150609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	0	3	0.00	508404150	18634	22.09	27350	27350	27150	35550	19150	27350	27283.68	3.42	0	3504	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10019	10.61	0.77	12	0.05	2577.00	35333.00	40250	20220729	-32.05	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	40250	-32.05	20220729	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
148	20230705	140603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	0	3	0.00	387966900	14218	16.85	27350	27350	27150	35550	19150	27350	27287.02	3.42	0	2266	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10019	10.61	0.77	12	0.04	2577.00	35333.00	40250	20220729	-32.05	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	40250	-32.05	20220729	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
149	20230705	130604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	311705600	11422	13.54	27350	27350	27150	35550	19150	27350	27289.93	3.42	0	2124	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.03	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
150	20230705	120602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	281850700	10329	12.24	27350	27350	27150	35550	19150	27350	27287.32	3.42	0	2069	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.03	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
151	20230705	110609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	246222350	9024	10.70	27350	27350	27150	35550	19150	27350	27285.28	3.42	0	2111	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.02	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
152	20230705	100605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	134355750	4923	5.84	27350	27350	27150	35550	19150	27350	27291.44	3.42	0	400	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.01	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
153	20230705	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	19532350	717	0.85	27350	27350	27150	35550	19150	27350	27241.77	3.42	0	32	28083	27716	27383	27016	26683	27550	26850	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.00	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1253667	N	N	73	N	N
154	20230704	160602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-450	5	-1.62	2301119100	84260	188.38	27650	27750	27050	36100	19500	27800	27309.66	3.45	0	-10297	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	10019	10.61	0.77	12	0.23	2577.00	35333.00	40250	20220729	-32.05	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	40250	-32.05	20220729	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	73	N	N
155	20230704	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-650	5	-2.34	1864441550	68192	152.46	27650	27750	27100	36100	19500	27800	27341.01	3.45	0	-9772	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	9946	10.54	0.77	12	0.19	2577.00	35333.00	40250	20220729	-32.55	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	40250	-32.55	20220729	25300	7.31	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
156	20230704	140601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-600	5	-2.16	1710212550	62515	139.76	27650	27750	27150	36100	19500	27800	27356.78	3.45	0	-9914	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	9964	10.55	0.77	12	0.17	2577.00	35333.00	40250	20220729	-32.42	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	40250	-32.42	20220729	25300	7.51	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
157	20230704	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-550	5	-1.98	1371063750	50048	111.89	27650	27750	27200	36100	19500	27800	27394.91	3.45	0	-8407	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	9983	10.57	0.77	12	0.14	2577.00	35333.00	40250	20220729	-32.30	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	40250	-32.30	20220729	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
158	20230704	120557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-500	5	-1.80	1065115500	38814	86.78	27650	27750	27200	36100	19500	27800	27441.45	3.45	0	-8092	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	10001	10.59	0.77	12	0.11	2577.00	35333.00	40250	20220729	-32.17	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	40250	-32.17	20220729	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
159	20230704	110553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-400	5	-1.44	836753550	30451	68.08	27650	27750	27250	36100	19500	27800	27478.60	3.45	0	-6809	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	10038	10.63	0.78	12	0.08	2577.00	35333.00	40250	20220729	-31.93	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	40250	-31.93	20220729	25300	8.30	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
160	20230704	100551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-450	5	-1.62	576522250	20938	46.81	27650	27750	27300	36100	19500	27800	27534.63	3.45	0	-5484	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	10019	10.61	0.77	12	0.06	2577.00	35333.00	40250	20220729	-32.05	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	40250	-32.05	20220729	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
161	20230704	090551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-100	5	-0.36	38703350	1399	3.13	27650	27700	27650	36100	19500	27800	27664.23	3.45	0	-421	28533	28166	27933	27566	27333	28050	27450	1832	8300	5000	21120	50	1	36634063	10148	10.75	0.78	12	0.00	2577.00	35333.00	40250	20220729	-31.18	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	40250	-31.18	20220729	25300	9.49	20230316	0.34	N	089860	5000	1831 억	1264316	N	N	236	N	N
162	20230703	160545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	1247797600	44719	149.92	28300	28300	27700	36250	19550	27900	27903.11	3.45	0	238	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10184	10.79	0.79	12	0.12	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	236	N	N
163	20230703	150550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	1144625500	41000	137.45	28300	28300	27750	36250	19550	27900	27917.70	3.45	0	17	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10166	10.77	0.79	12	0.11	2577.00	35333.00	40250	20220729	-31.06	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	40250	-31.06	20220729	25300	9.68	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
164	20230703	140550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	927964100	33205	111.32	28300	28300	27800	36250	19550	27900	27946.52	3.45	0	-511	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10184	10.79	0.79	12	0.09	2577.00	35333.00	40250	20220729	-30.93	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	40250	-30.93	20220729	25300	9.88	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
165	20230703	130545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	200	2	0.72	686719600	24565	82.36	28300	28300	27800	36250	19550	27900	27955.20	3.45	0	487	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10294	10.90	0.80	12	0.07	2577.00	35333.00	40250	20220729	-30.19	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	40250	-30.19	20220729	25300	11.07	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
166	20230703	120552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	150	2	0.54	555399750	19888	66.68	28300	28300	27800	36250	19550	27900	27926.38	3.45	0	-688	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10276	10.88	0.79	12	0.05	2577.00	35333.00	40250	20220729	-30.31	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	40250	-30.31	20220729	25300	10.87	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
167	20230703	110547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	100	2	0.36	450836900	16154	54.16	28300	28300	27800	36250	19550	27900	27908.69	3.45	0	-878	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10258	10.87	0.79	12	0.04	2577.00	35333.00	40250	20220729	-30.43	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	40250	-30.43	20220729	25300	10.67	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
168	20230703	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	251437200	9004	30.19	28300	28300	27850	36250	19550	27900	27925.06	3.45	0	-795	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10203	10.81	0.79	12	0.02	2577.00	35333.00	40250	20220729	-30.81	25300	20230316	10.08	29600	-5.91	20230612	25300	10.08	20230316	40250	-30.81	20220729	25300	10.08	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N
169	20230703	090543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	0	3	0.00	38645050	1371	4.60	28300	28300	27900	36250	19550	27900	28187.49	3.45	0	-176	28366	28132	27966	27732	27566	28050	27650	1832	8350	5000	21200	50	1	36634063	10221	10.83	0.79	12	0.00	2577.00	35333.00	40250	20220729	-30.68	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	40250	-30.68	20220729	25300	10.28	20230316	0.34	N	089860	5000	1831 억	1264078	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History