KissMeData/130660/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7620	250	2	3.39	1467293550	193330	121.58	7450	7690	7430	9580	5160	7370	7589.70	1.22	0	12759	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2484	15.27	2.59	12	0.59	499.00	2947.00	12500	20220826	-39.04	6830	20230710	11.57	9510	-19.87	20230712	6830	11.57	20230710	12500	-39.04	20220826	6830	11.57	20230710	3.20	N	130660	500	163 억	396330	N	N	1	N	00	N
3	20230731	150824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7600	230	2	3.12	1329745650	175229	110.19	7450	7690	7430	9580	5160	7370	7588.92	1.22	0	9938	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2478	15.23	2.58	12	0.54	499.00	2947.00	12500	20220826	-39.20	6830	20230710	11.27	9510	-20.08	20230712	6830	11.27	20230710	12500	-39.20	20220826	6830	11.27	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
4	20230731	140827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7580	210	2	2.85	1068627700	140802	88.54	7450	7690	7430	9580	5160	7370	7589.96	1.22	0	1309	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2471	15.19	2.57	12	0.43	499.00	2947.00	12500	20220826	-39.36	6830	20230710	10.98	9510	-20.29	20230712	6830	10.98	20230710	12500	-39.36	20220826	6830	10.98	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
5	20230731	130828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7600	230	2	3.12	1024547050	134999	84.89	7450	7690	7430	9580	5160	7370	7589.69	1.22	0	1088	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2478	15.23	2.58	12	0.41	499.00	2947.00	12500	20220826	-39.20	6830	20230710	11.27	9510	-20.08	20230712	6830	11.27	20230710	12500	-39.20	20220826	6830	11.27	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
6	20230731	120835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7600	230	2	3.12	919244960	121118	76.17	7450	7690	7430	9580	5160	7370	7590.11	1.22	0	192	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2478	15.23	2.58	12	0.37	499.00	2947.00	12500	20220826	-39.20	6830	20230710	11.27	9510	-20.08	20230712	6830	11.27	20230710	12500	-39.20	20220826	6830	11.27	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
7	20230731	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7570	200	2	2.71	881638020	116149	73.04	7450	7690	7430	9580	5160	7370	7591.04	1.22	0	-93	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2468	15.17	2.57	12	0.36	499.00	2947.00	12500	20220826	-39.44	6830	20230710	10.83	9510	-20.40	20230712	6830	10.83	20230710	12500	-39.44	20220826	6830	10.83	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
8	20230731	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7660	290	2	3.93	735645340	96919	60.95	7450	7690	7430	9580	5160	7370	7590.87	1.22	0	1094	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2497	15.35	2.60	12	0.30	499.00	2947.00	12500	20220826	-38.72	6830	20230710	12.15	9510	-19.45	20230712	6830	12.15	20230710	12500	-38.72	20220826	6830	12.15	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
9	20230731	090825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7450	80	2	1.09	31966650	4293	2.70	7450	7470	7440	9580	5160	7370	7450.84	1.22	0	-210	7636	7502	7326	7192	7016	7570	7260	163	2210	500	5150	10	1	32600000	2429	14.93	2.53	12	0.01	499.00	2947.00	12500	20220826	-40.40	6830	20230710	9.08	9510	-21.66	20230712	6830	9.08	20230710	12500	-40.40	20220826	6830	9.08	20230710	3.20	N	130660	500	163 억	396330	N	N	11	N	00	N
10	20230728	160826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7370	150	2	2.08	1155178240	157296	96.20	7160	7460	7150	9380	5060	7220	7343.97	1.11	0	30711	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2403	14.77	2.50	12	0.48	499.00	2947.00	12500	20220826	-41.04	6830	20230710	7.91	9510	-22.50	20230712	6830	7.91	20230710	12500	-41.04	20220826	6830	7.91	20230710	3.21	N	130660	500	163 억	362951	N	N	11	N	00	N
11	20230728	150826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7390	170	2	2.35	1071174030	145894	89.23	7160	7460	7150	9380	5060	7220	7342.14	1.11	0	28010	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2409	14.81	2.51	12	0.45	499.00	2947.00	12500	20220826	-40.88	6830	20230710	8.20	9510	-22.29	20230712	6830	8.20	20230710	12500	-40.88	20220826	6830	8.20	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
12	20230728	140823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7430	210	2	2.91	988935790	134745	82.41	7160	7460	7150	9380	5060	7220	7339.32	1.11	0	26019	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2422	14.89	2.52	12	0.41	499.00	2947.00	12500	20220826	-40.56	6830	20230710	8.78	9510	-21.87	20230712	6830	8.78	20230710	12500	-40.56	20220826	6830	8.78	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
13	20230728	130827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	110	2	1.52	756068610	103255	63.15	7160	7420	7150	9380	5060	7220	7322.35	1.11	0	14758	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2390	14.69	2.49	12	0.32	499.00	2947.00	12500	20220826	-41.36	6830	20230710	7.32	9510	-22.92	20230712	6830	7.32	20230710	12500	-41.36	20220826	6830	7.32	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
14	20230728	120824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	160	2	2.22	691550190	94476	57.78	7160	7420	7150	9380	5060	7220	7319.86	1.11	0	13705	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2406	14.79	2.50	12	0.29	499.00	2947.00	12500	20220826	-40.96	6830	20230710	8.05	9510	-22.40	20230712	6830	8.05	20230710	12500	-40.96	20220826	6830	8.05	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
15	20230728	110831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	130	2	1.80	512254730	70074	42.86	7160	7420	7150	9380	5060	7220	7310.20	1.11	0	10278	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2396	14.73	2.49	12	0.21	499.00	2947.00	12500	20220826	-41.20	6830	20230710	7.61	9510	-22.71	20230712	6830	7.61	20230710	12500	-41.20	20220826	6830	7.61	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
16	20230728	100821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7290	70	2	0.97	248008640	34234	20.94	7160	7300	7150	9380	5060	7220	7244.52	1.11	0	8829	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2377	14.61	2.47	12	0.11	499.00	2947.00	12500	20220826	-41.68	6830	20230710	6.73	9510	-23.34	20230712	6830	6.73	20230710	12500	-41.68	20220826	6830	6.73	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
17	20230728	090829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	10	2	0.14	36134460	5043	3.08	7160	7240	7150	9380	5060	7220	7165.21	1.11	0	-805	7386	7302	7176	7092	6966	7345	7135	163	2160	500	5050	10	1	32600000	2357	14.49	2.45	12	0.02	499.00	2947.00	12500	20220826	-42.16	6830	20230710	5.86	9510	-23.97	20230712	6830	5.86	20230710	12500	-42.16	20220826	6830	5.86	20230710	3.21	N	130660	500	163 억	362951	N	N	0	N	00	N
18	20230727	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7220	160	2	2.27	1154198710	160777	32.96	7060	7260	7050	9170	4950	7060	7178.85	1.07	-32075	14435	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2354	14.47	2.45	12	0.49	499.00	2947.00	12500	20220826	-42.24	6830	20230710	5.71	9510	-24.08	20230712	6830	5.71	20230710	12500	-42.24	20220826	6830	5.71	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
19	20230727	150823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	130	2	1.84	1076418940	149997	30.75	7060	7260	7050	9170	4950	7060	7176.27	1.07	-32075	13650	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2344	14.41	2.44	12	0.46	499.00	2947.00	12500	20220826	-42.48	6830	20230710	5.27	9510	-24.40	20230712	6830	5.27	20230710	12500	-42.48	20220826	6830	5.27	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
20	20230727	140818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	140	2	1.98	839678580	117279	24.04	7060	7230	7050	9170	4950	7060	7159.67	1.07	-32075	1808	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2347	14.43	2.44	12	0.36	499.00	2947.00	12500	20220826	-42.40	6830	20230710	5.42	9510	-24.29	20230712	6830	5.42	20230710	12500	-42.40	20220826	6830	5.42	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
21	20230727	130819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7170	110	2	1.56	771978380	107870	22.11	7060	7230	7050	9170	4950	7060	7156.56	1.07	-32075	-188	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2337	14.37	2.43	12	0.33	499.00	2947.00	12500	20220826	-42.64	6830	20230710	4.98	9510	-24.61	20230712	6830	4.98	20230710	12500	-42.64	20220826	6830	4.98	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
22	20230727	120820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	130	2	1.84	662964060	92635	18.99	7060	7230	7050	9170	4950	7060	7156.73	1.07	-32075	1881	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2344	14.41	2.44	12	0.28	499.00	2947.00	12500	20220826	-42.48	6830	20230710	5.27	9510	-24.40	20230712	6830	5.27	20230710	12500	-42.48	20220826	6830	5.27	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
23	20230727	110822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	140	2	1.98	521961890	73013	14.97	7060	7230	7050	9170	4950	7060	7148.89	1.07	-32075	4146	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2347	14.43	2.44	12	0.22	499.00	2947.00	12500	20220826	-42.40	6830	20230710	5.42	9510	-24.29	20230712	6830	5.42	20230710	12500	-42.40	20220826	6830	5.42	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
24	20230727	100820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7110	50	2	0.71	291099170	40906	8.39	7060	7190	7050	9170	4950	7060	7116.30	1.07	-32075	1796	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2318	14.25	2.41	12	0.13	499.00	2947.00	12500	20220826	-43.12	6830	20230710	4.10	9510	-25.24	20230712	6830	4.10	20230710	12500	-43.12	20220826	6830	4.10	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
25	20230727	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7090	30	2	0.42	46527890	6525	1.34	7060	7190	7060	9170	4950	7060	7130.71	1.07	-32075	-1076	7693	7376	7163	6846	6633	7270	6740	163	2110	500	4940	10	1	32600000	2311	14.21	2.41	12	0.02	499.00	2947.00	12500	20220826	-43.28	6830	20230710	3.81	9510	-25.45	20230712	6830	3.81	20230710	12500	-43.28	20220826	6830	3.81	20230710	3.16	N	130660	500	163 억	348583	N	N	541	N	00	N
26	20230726	160817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7060	-410	5	-5.49	3412228680	479866	183.27	7440	7480	6950	9710	5230	7470	7110.87	1.17	0	-30038	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2302	14.15	2.40	12	1.47	499.00	2947.00	12500	20220826	-43.52	6830	20230710	3.37	9510	-25.76	20230712	6830	3.37	20230710	12500	-43.52	20220826	6830	3.37	20230710	3.05	N	130660	500	163 억	380658	N	N	541	N	00	N
27	20230726	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7040	-430	5	-5.76	3249747930	456867	174.49	7440	7480	6950	9710	5230	7470	7113.12	1.17	0	-34308	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2295	14.11	2.39	12	1.40	499.00	2947.00	12500	20220826	-43.68	6830	20230710	3.07	9510	-25.97	20230712	6830	3.07	20230710	12500	-43.68	20220826	6830	3.07	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
28	20230726	140815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6990	-480	5	-6.43	3005037510	421999	161.17	7440	7480	6950	9710	5230	7470	7120.96	1.17	0	-32520	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2279	14.01	2.37	12	1.29	499.00	2947.00	12500	20220826	-44.08	6830	20230710	2.34	9510	-26.50	20230712	6830	2.34	20230710	12500	-44.08	20220826	6830	2.34	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
29	20230726	130814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7020	-450	5	-6.02	2510868430	351508	134.25	7440	7480	7020	9710	5230	7470	7143.13	1.17	0	-16252	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2289	14.07	2.38	12	1.08	499.00	2947.00	12500	20220826	-43.84	6830	20230710	2.78	9510	-26.18	20230712	6830	2.78	20230710	12500	-43.84	20220826	6830	2.78	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
30	20230726	120816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7050	-420	5	-5.62	2209366540	308704	117.90	7440	7480	7020	9710	5230	7470	7156.91	1.17	0	-9193	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2298	14.13	2.39	12	0.95	499.00	2947.00	12500	20220826	-43.60	6830	20230710	3.22	9510	-25.87	20230712	6830	3.22	20230710	12500	-43.60	20220826	6830	3.22	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
31	20230726	110811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7130	-340	5	-4.55	1911882850	266636	101.83	7440	7480	7020	9710	5230	7470	7170.38	1.17	0	-7472	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2324	14.29	2.42	12	0.82	499.00	2947.00	12500	20220826	-42.96	6830	20230710	4.39	9510	-25.03	20230712	6830	4.39	20230710	12500	-42.96	20220826	6830	4.39	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
32	20230726	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7110	-360	5	-4.82	1242883790	172188	65.76	7440	7480	7100	9710	5230	7470	7218.18	1.17	0	-16904	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2318	14.25	2.41	12	0.53	499.00	2947.00	12500	20220826	-43.12	6830	20230710	4.10	9510	-25.24	20230712	6830	4.10	20230710	12500	-43.12	20220826	6830	4.10	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
33	20230726	090812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7260	-210	5	-2.81	261315490	35502	13.56	7440	7480	7250	9710	5230	7470	7360.58	1.17	0	-8463	7856	7662	7516	7322	7176	7590	7250	163	2240	500	5220	10	1	32600000	2367	14.55	2.46	12	0.11	499.00	2947.00	12500	20220826	-41.92	6830	20230710	6.30	9510	-23.66	20230712	6830	6.30	20230710	12500	-41.92	20220826	6830	6.30	20230710	3.05	N	130660	500	163 억	380658	N	N	1313	N	00	N
34	20230725	160810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7470	-30	5	-0.40	1936085900	257262	81.03	7500	7710	7370	9750	5250	7500	7525.87	1.17	0	-8601	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2435	14.97	2.53	12	0.79	499.00	2947.00	12500	20220826	-40.24	6830	20230710	9.37	9510	-21.45	20230712	6830	9.37	20230710	12500	-40.24	20220826	6830	9.37	20230710	3.00	N	130660	500	163 억	382291	N	N	1313	N	00	N
35	20230725	150802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7460	-40	5	-0.53	1800536150	239101	75.31	7500	7710	7370	9750	5250	7500	7530.44	1.17	0	-12413	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2432	14.95	2.53	12	0.73	499.00	2947.00	12500	20220826	-40.32	6830	20230710	9.22	9510	-21.56	20230712	6830	9.22	20230710	12500	-40.32	20220826	6830	9.22	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
36	20230725	140802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7520	20	2	0.27	1648952240	218901	68.94	7500	7710	7370	9750	5250	7500	7532.87	1.17	0	-14353	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2452	15.07	2.55	12	0.67	499.00	2947.00	12500	20220826	-39.84	6830	20230710	10.10	9510	-20.93	20230712	6830	10.10	20230710	12500	-39.84	20220826	6830	10.10	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
37	20230725	130810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7570	70	2	0.93	1509405330	200384	63.11	7500	7710	7370	9750	5250	7500	7532.56	1.17	0	-10064	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2468	15.17	2.57	12	0.61	499.00	2947.00	12500	20220826	-39.44	6830	20230710	10.83	9510	-20.40	20230712	6830	10.83	20230710	12500	-39.44	20220826	6830	10.83	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
38	20230725	120808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7650	150	2	2.00	1111435190	148340	46.72	7500	7650	7370	9750	5250	7500	7492.48	1.17	0	-324	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2494	15.33	2.60	12	0.46	499.00	2947.00	12500	20220826	-38.80	6830	20230710	12.01	9510	-19.56	20230712	6830	12.01	20230710	12500	-38.80	20220826	6830	12.01	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
39	20230725	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7440	-60	5	-0.80	714166770	95837	30.18	7500	7550	7370	9750	5250	7500	7451.89	1.17	0	4462	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2425	14.91	2.52	12	0.29	499.00	2947.00	12500	20220826	-40.48	6830	20230710	8.93	9510	-21.77	20230712	6830	8.93	20230710	12500	-40.48	20220826	6830	8.93	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
40	20230725	100806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7520	20	2	0.27	546044740	73321	23.09	7500	7550	7370	9750	5250	7500	7447.32	1.17	0	6676	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2452	15.07	2.55	12	0.22	499.00	2947.00	12500	20220826	-39.84	6830	20230710	10.10	9510	-20.93	20230712	6830	10.10	20230710	12500	-39.84	20220826	6830	10.10	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
41	20230725	090806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7470	-30	5	-0.40	176830850	23663	7.45	7500	7550	7410	9750	5250	7500	7472.88	1.17	0	-4329	7973	7736	7583	7346	7193	7660	7270	163	2250	500	5250	10	1	32600000	2435	14.97	2.53	12	0.07	499.00	2947.00	12500	20220826	-40.24	6830	20230710	9.37	9510	-21.45	20230712	6830	9.37	20230710	12500	-40.24	20220826	6830	9.37	20230710	3.00	N	130660	500	163 억	382291	N	N	236	N	00	N
42	20230724	160808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7500	-230	5	-2.98	2371404040	313846	154.35	7810	7820	7430	10040	5420	7730	7556.02	1.18	0	5113	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2445	15.03	2.54	12	0.96	499.00	2947.00	12500	20220826	-40.00	6830	20230710	9.81	9510	-21.14	20230712	6830	9.81	20230710	12500	-40.00	20220826	6830	9.81	20230710	2.94	N	130660	500	163 억	385678	N	N	236	N	00	N
43	20230724	150804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7500	-230	5	-2.98	2227455900	294616	144.89	7810	7820	7430	10040	5420	7730	7560.52	1.18	0	2025	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2445	15.03	2.54	12	0.90	499.00	2947.00	12500	20220826	-40.00	6830	20230710	9.81	9510	-21.14	20230712	6830	9.81	20230710	12500	-40.00	20220826	6830	9.81	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
44	20230724	140803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7520	-210	5	-2.72	2072480860	273881	134.69	7810	7820	7430	10040	5420	7730	7567.07	1.18	0	-451	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2452	15.07	2.55	12	0.84	499.00	2947.00	12500	20220826	-39.84	6830	20230710	10.10	9510	-20.93	20230712	6830	10.10	20230710	12500	-39.84	20220826	6830	10.10	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
45	20230724	130804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7510	-220	5	-2.85	1895013810	250117	123.00	7810	7820	7450	10040	5420	7730	7576.49	1.18	0	-1124	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2448	15.05	2.55	12	0.77	499.00	2947.00	12500	20220826	-39.92	6830	20230710	9.96	9510	-21.03	20230712	6830	9.96	20230710	12500	-39.92	20220826	6830	9.96	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
46	20230724	120805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7530	-200	5	-2.59	1681788000	221664	109.01	7810	7820	7500	10040	5420	7730	7587.08	1.18	0	1231	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2455	15.09	2.56	12	0.68	499.00	2947.00	12500	20220826	-39.76	6830	20230710	10.25	9510	-20.82	20230712	6830	10.25	20230710	12500	-39.76	20220826	6830	10.25	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
47	20230724	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7560	-170	5	-2.20	1447084620	190554	93.71	7810	7820	7500	10040	5420	7730	7594.07	1.18	0	-316	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2465	15.15	2.57	12	0.58	499.00	2947.00	12500	20220826	-39.52	6830	20230710	10.69	9510	-20.50	20230712	6830	10.69	20230710	12500	-39.52	20220826	6830	10.69	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
48	20230724	100759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7590	-140	5	-1.81	801323770	104799	51.54	7810	7820	7550	10040	5420	7730	7646.27	1.18	0	-12443	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2474	15.21	2.58	12	0.32	499.00	2947.00	12500	20220826	-39.28	6830	20230710	11.13	9510	-20.19	20230712	6830	11.13	20230710	12500	-39.28	20220826	6830	11.13	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
49	20230724	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7710	-20	5	-0.26	168784050	21746	10.69	7810	7820	7710	10040	5420	7730	7761.66	1.18	0	-11505	7916	7822	7746	7652	7576	7870	7700	163	2310	500	5410	10	1	32600000	2513	15.45	2.62	12	0.07	499.00	2947.00	12500	20220826	-38.32	6830	20230710	12.88	9510	-18.93	20230712	6830	12.88	20230710	12500	-38.32	20220826	6830	12.88	20230710	2.94	N	130660	500	163 억	385678	N	N	0	N	00	N
50	20230721	160756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7730	-80	5	-1.02	1541655730	199137	76.60	7720	7840	7670	10150	5470	7810	7741.77	1.23	0	-20781	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2520	15.49	2.62	12	0.61	499.00	2947.00	12500	20220826	-38.16	6830	20230710	13.18	9510	-18.72	20230712	6830	13.18	20230710	12500	-38.16	20220826	6830	13.18	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
51	20230721	150759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7750	-60	5	-0.77	1340535100	173130	66.60	7720	7840	7670	10150	5470	7810	7742.88	1.23	0	-23028	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2527	15.53	2.63	12	0.53	499.00	2947.00	12500	20220826	-38.00	6830	20230710	13.47	9510	-18.51	20230712	6830	13.47	20230710	12500	-38.00	20220826	6830	13.47	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
52	20230721	140756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7740	-70	5	-0.90	1048460360	135428	52.09	7720	7840	7670	10150	5470	7810	7741.75	1.23	0	-14155	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2523	15.51	2.63	12	0.42	499.00	2947.00	12500	20220826	-38.08	6830	20230710	13.32	9510	-18.61	20230712	6830	13.32	20230710	12500	-38.08	20220826	6830	13.32	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
53	20230721	130759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7780	-30	5	-0.38	911361280	117684	45.27	7720	7840	7670	10150	5470	7810	7744.05	1.23	0	-12258	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2536	15.59	2.64	12	0.36	499.00	2947.00	12500	20220826	-37.76	6830	20230710	13.91	9510	-18.19	20230712	6830	13.91	20230710	12500	-37.76	20220826	6830	13.91	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
54	20230721	120808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7800	-10	5	-0.13	806171900	104150	40.06	7720	7840	7670	10150	5470	7810	7740.39	1.23	0	-6681	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2543	15.63	2.65	12	0.32	499.00	2947.00	12500	20220826	-37.60	6830	20230710	14.20	9510	-17.98	20230712	6830	14.20	20230710	12500	-37.60	20220826	6830	14.20	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
55	20230721	110804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7820	10	2	0.13	685463120	88700	34.12	7720	7820	7670	10150	5470	7810	7727.74	1.23	0	-1385	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2549	15.67	2.65	12	0.27	499.00	2947.00	12500	20220826	-37.44	6830	20230710	14.49	9510	-17.77	20230712	6830	14.49	20230710	12500	-37.44	20220826	6830	14.49	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
56	20230721	100803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7720	-90	5	-1.15	492115230	63789	24.54	7720	7790	7670	10150	5470	7810	7714.50	1.23	0	-9839	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2517	15.47	2.62	12	0.20	499.00	2947.00	12500	20220826	-38.24	6830	20230710	13.03	9510	-18.82	20230712	6830	13.03	20230710	12500	-38.24	20220826	6830	13.03	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
57	20230721	090802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7690	-120	5	-1.54	204428800	26526	10.20	7720	7770	7670	10150	5470	7810	7706.13	1.23	0	-11039	8030	7920	7790	7680	7550	7855	7615	163	2340	500	5460	10	1	32600000	2507	15.41	2.61	12	0.08	499.00	2947.00	12500	20220826	-38.48	6830	20230710	12.59	9510	-19.14	20230712	6830	12.59	20230710	12500	-38.48	20220826	6830	12.59	20230710	2.98	N	130660	500	163 억	401581	N	N	30	N	00	N
58	20230720	160755	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7810	-80	5	-1.01	1980148390	255142	66.17	7890	7900	7660	10250	5530	7890	7760.79	1.17	0	20129	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2546	15.65	2.65	12	0.78	499.00	2947.00	12500	20220826	-37.52	6830	20230710	14.35	9510	-17.88	20230712	6830	14.35	20230710	12500	-37.52	20220826	6830	14.35	20230710	3.02	N	130660	500	163 억	381460	N	N	30	N	00	N
59	20230720	150756	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7840	-50	5	-0.63	1847190070	238127	61.75	7890	7900	7660	10250	5530	7890	7757.02	1.17	0	20376	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2556	15.71	2.66	12	0.73	499.00	2947.00	12500	20220826	-37.28	6830	20230710	14.79	9510	-17.56	20230712	6830	14.79	20230710	12500	-37.28	20220826	6830	14.79	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
60	20230720	140754	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7810	-80	5	-1.01	1679283930	216617	56.18	7890	7900	7660	10250	5530	7890	7752.16	1.17	0	19673	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2546	15.65	2.65	12	0.66	499.00	2947.00	12500	20220826	-37.52	6830	20230710	14.35	9510	-17.88	20230712	6830	14.35	20230710	12500	-37.52	20220826	6830	14.35	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
61	20230720	130754	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7790	-100	5	-1.27	1522520350	196460	50.95	7890	7900	7660	10250	5530	7890	7749.59	1.17	0	18187	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2540	15.61	2.64	12	0.60	499.00	2947.00	12500	20220826	-37.68	6830	20230710	14.06	9510	-18.09	20230712	6830	14.06	20230710	12500	-37.68	20220826	6830	14.06	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
62	20230720	120759	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7810	-80	5	-1.01	1402310310	181034	46.95	7890	7900	7660	10250	5530	7890	7745.92	1.17	0	15328	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2546	15.65	2.65	12	0.56	499.00	2947.00	12500	20220826	-37.52	6830	20230710	14.35	9510	-17.88	20230712	6830	14.35	20230710	12500	-37.52	20220826	6830	14.35	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
63	20230720	110758	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7820	-70	5	-0.89	1297023200	167541	43.45	7890	7900	7660	10250	5530	7890	7741.30	1.17	0	17737	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2549	15.67	2.65	12	0.51	499.00	2947.00	12500	20220826	-37.44	6830	20230710	14.49	9510	-17.77	20230712	6830	14.49	20230710	12500	-37.44	20220826	6830	14.49	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
64	20230720	100750	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7740	-150	5	-1.90	927022820	119843	31.08	7890	7900	7660	10250	5530	7890	7734.99	1.17	0	5887	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2523	15.51	2.63	12	0.37	499.00	2947.00	12500	20220826	-38.08	6830	20230710	13.32	9510	-18.61	20230712	6830	13.32	20230710	12500	-38.08	20220826	6830	13.32	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
65	20230720	090751	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7740	-150	5	-1.90	313431250	40269	10.44	7890	7900	7690	10250	5530	7890	7782.77	1.17	0	-7954	8136	8012	7946	7822	7756	7980	7790	163	2360	500	5520	10	1	32600000	2523	15.51	2.63	12	0.12	499.00	2947.00	12500	20220826	-38.08	6830	20230710	13.32	9510	-18.61	20230712	6830	13.32	20230710	12500	-38.08	20220826	6830	13.32	20230710	3.02	N	130660	500	163 억	381460	N	N	275	N	00	N
66	20230719	160805	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7890	-110	5	-1.38	3028374410	380887	54.39	7940	8070	7880	10400	5600	8000	7951.17	1.14	0	3399	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2572	15.81	2.68	12	1.17	499.00	2947.00	12500	20220826	-36.88	6830	20230710	15.52	9510	-17.03	20230712	6830	15.52	20230710	12500	-36.88	20220826	6830	15.52	20230710	3.15	N	130660	500	163 억	373226	N	N	275	N	00	N
67	20230719	150805	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7920	-80	5	-1.00	2791755710	350956	50.11	7940	8070	7880	10400	5600	8000	7954.71	1.14	0	-1397	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2582	15.87	2.69	12	1.08	499.00	2947.00	12500	20220826	-36.64	6830	20230710	15.96	9510	-16.72	20230712	6830	15.96	20230710	12500	-36.64	20220826	6830	15.96	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
68	20230719	140806	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7960	-40	5	-0.50	2362397140	296631	42.36	7940	8070	7890	10400	5600	8000	7964.09	1.14	0	13734	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2595	15.95	2.70	12	0.91	499.00	2947.00	12500	20220826	-36.32	6830	20230710	16.54	9510	-16.30	20230712	6830	16.54	20230710	12500	-36.32	20220826	6830	16.54	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
69	20230719	130757	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7940	-60	5	-0.75	2244752910	281835	40.24	7940	8070	7890	10400	5600	8000	7964.77	1.14	0	15239	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2588	15.91	2.69	12	0.86	499.00	2947.00	12500	20220826	-36.48	6830	20230710	16.25	9510	-16.51	20230712	6830	16.25	20230710	12500	-36.48	20220826	6830	16.25	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
70	20230719	120808	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7970	-30	5	-0.38	2063331810	259100	37.00	7940	8070	7890	10400	5600	8000	7963.45	1.14	0	23069	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2598	15.97	2.70	12	0.79	499.00	2947.00	12500	20220826	-36.24	6830	20230710	16.69	9510	-16.19	20230712	6830	16.69	20230710	12500	-36.24	20220826	6830	16.69	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
71	20230719	110806	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7970	-30	5	-0.38	1773821400	222613	31.79	7940	8070	7890	10400	5600	8000	7968.18	1.14	0	15825	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2598	15.97	2.70	12	0.68	499.00	2947.00	12500	20220826	-36.24	6830	20230710	16.69	9510	-16.19	20230712	6830	16.69	20230710	12500	-36.24	20220826	6830	16.69	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
72	20230719	100801	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7990	-10	5	-0.12	1482461460	186097	26.57	7940	8070	7890	10400	5600	8000	7966.06	1.14	0	17401	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2605	16.01	2.71	12	0.57	499.00	2947.00	12500	20220826	-36.08	6830	20230710	16.98	9510	-15.98	20230712	6830	16.98	20230710	12500	-36.08	20220826	6830	16.98	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
73	20230719	090800	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7940	-60	5	-0.75	278970430	35089	5.01	7940	8050	7930	10400	5600	8000	7950.32	1.14	0	1743	8680	8340	8150	7810	7620	8245	7715	163	2400	500	5600	10	1	32600000	2588	15.91	2.69	12	0.11	499.00	2947.00	12500	20220826	-36.48	6830	20230710	16.25	9510	-16.51	20230712	6830	16.25	20230710	12500	-36.48	20220826	6830	16.25	20230710	3.15	N	130660	500	163 억	373226	N	N	79	N	00	N
74	20230718	160759	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8000	-240	5	-2.91	5640985290	687963	120.10	8280	8490	7960	10710	5770	8240	8200.08	1.20	0	-18065	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2608	16.03	2.71	12	2.11	499.00	2947.00	12500	20220826	-36.00	6830	20230710	17.13	9510	-15.88	20230712	6830	17.13	20230710	12500	-36.00	20220826	6830	17.13	20230710	3.39	N	130660	500	163 억	391665	N	N	79	N	00	N
75	20230718	150758	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	7980	-260	5	-3.16	5352849700	651928	113.81	8280	8490	7970	10710	5770	8240	8210.75	1.20	0	-29137	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2601	15.99	2.71	12	2.00	499.00	2947.00	12500	20220826	-36.16	6830	20230710	16.84	9510	-16.09	20230712	6830	16.84	20230710	12500	-36.16	20220826	6830	16.84	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
76	20230718	140754	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8020	-220	5	-2.67	4829111770	586419	102.38	8280	8490	8010	10710	5770	8240	8234.91	1.20	0	-42760	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2615	16.07	2.72	12	1.80	499.00	2947.00	12500	20220826	-35.84	6830	20230710	17.42	9510	-15.67	20230712	6830	17.42	20230710	12500	-35.84	20220826	6830	17.42	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
77	20230718	130755	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8060	-180	5	-2.18	4555542220	552353	96.43	8280	8490	8040	10710	5770	8240	8247.53	1.20	0	-42093	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2628	16.15	2.73	12	1.69	499.00	2947.00	12500	20220826	-35.52	6830	20230710	18.01	9510	-15.25	20230712	6830	18.01	20230710	12500	-35.52	20220826	6830	18.01	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
78	20230718	120802	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8130	-110	5	-1.33	3890771840	470201	82.09	8280	8490	8100	10710	5770	8240	8274.78	1.20	0	-41143	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2650	16.29	2.76	12	1.44	499.00	2947.00	12500	20220826	-34.96	6830	20230710	19.03	9510	-14.51	20230712	6830	19.03	20230710	12500	-34.96	20220826	6830	19.03	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
79	20230718	110802	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8110	-130	5	-1.58	1758536170	213309	37.24	8280	8350	8110	10710	5770	8240	8244.10	1.20	0	-19822	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2644	16.25	2.75	12	0.65	499.00	2947.00	12500	20220826	-35.12	6830	20230710	18.74	9510	-14.72	20230712	6830	18.74	20230710	12500	-35.12	20220826	6830	18.74	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
80	20230718	100754	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8260	20	2	0.24	1399758490	169358	29.57	8280	8350	8170	10710	5770	8240	8265.25	1.20	0	-17429	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2693	16.55	2.80	12	0.52	499.00	2947.00	12500	20220826	-33.92	6830	20230710	20.94	9510	-13.14	20230712	6830	20.94	20230710	12500	-33.92	20220826	6830	20.94	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
81	20230718	090753	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8240	0	3	0.00	356782990	43026	7.51	8280	8340	8240	10710	5770	8240	8293.64	1.20	0	209	8686	8462	8326	8102	7966	8395	8035	163	2470	500	5760	10	1	32600000	2686	16.51	2.80	12	0.13	499.00	2947.00	12500	20220826	-34.08	6830	20230710	20.64	9510	-13.35	20230712	6830	20.64	20230710	12500	-34.08	20220826	6830	20.64	20230710	3.39	N	130660	500	163 억	391665	N	N	60	N	00	N
82	20230717	160755	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8240	-240	5	-2.83	4693939110	564194	37.26	8440	8550	8190	11020	5940	8480	8319.90	1.03	0	56290	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2686	16.51	2.80	12	1.73	499.00	2947.00	12500	20220826	-34.08	6830	20230710	20.64	9510	-13.35	20230712	6830	20.64	20230710	12500	-34.08	20220826	6830	20.64	20230710	4.33	N	130660	500	163 억	336059	N	N	60	N	00	N
83	20230717	150752	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8250	-230	5	-2.71	4336362940	520775	34.40	8440	8550	8190	11020	5940	8480	8326.59	1.03	0	46829	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2690	16.53	2.80	12	1.60	499.00	2947.00	12500	20220826	-34.00	6830	20230710	20.79	9510	-13.25	20230712	6830	20.79	20230710	12500	-34.00	20220826	6830	20.79	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
84	20230717	140754	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8220	-260	5	-3.07	3661866070	439349	29.02	8440	8550	8190	11020	5940	8480	8334.58	1.03	0	34631	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2680	16.47	2.79	12	1.35	499.00	2947.00	12500	20220826	-34.24	6830	20230710	20.35	9510	-13.56	20230712	6830	20.35	20230710	12500	-34.24	20220826	6830	20.35	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
85	20230717	130748	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8210	-270	5	-3.18	3339883390	400155	26.43	8440	8550	8200	11020	5940	8480	8346.30	1.03	0	25359	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2676	16.45	2.79	12	1.23	499.00	2947.00	12500	20220826	-34.32	6830	20230710	20.20	9510	-13.67	20230712	6830	20.20	20230710	12500	-34.32	20220826	6830	20.20	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
86	20230717	120757	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8310	-170	5	-2.00	2516700710	300353	19.84	8440	8550	8270	11020	5940	8480	8378.96	1.03	0	25772	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2709	16.65	2.82	12	0.92	499.00	2947.00	12500	20220826	-33.52	6830	20230710	21.67	9510	-12.62	20230712	6830	21.67	20230710	12500	-33.52	20220826	6830	21.67	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
87	20230717	110748	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8320	-160	5	-1.89	2362845200	281841	18.62	8440	8550	8270	11020	5940	8480	8383.43	1.03	0	25943	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2712	16.67	2.82	12	0.86	499.00	2947.00	12500	20220826	-33.44	6830	20230710	21.82	9510	-12.51	20230712	6830	21.82	20230710	12500	-33.44	20220826	6830	21.82	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
88	20230717	100748	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8330	-150	5	-1.77	1908147650	227101	15.00	8440	8550	8290	11020	5940	8480	8402.01	1.03	0	18404	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2716	16.69	2.83	12	0.70	499.00	2947.00	12500	20220826	-33.36	6830	20230710	21.96	9510	-12.41	20230712	6830	21.96	20230710	12500	-33.36	20220826	6830	21.96	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
89	20230717	090748	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8410	-70	5	-0.83	453404500	53576	3.54	8440	8550	8400	11020	5940	8480	8462.66	1.03	0	10241	9266	8872	8606	8212	7946	8740	8080	163	2540	500	5930	10	1	32600000	2742	16.85	2.85	12	0.16	499.00	2947.00	12500	20220826	-32.72	6830	20230710	23.13	9510	-11.57	20230712	6830	23.13	20230710	12500	-32.72	20220826	6830	23.13	20230710	4.33	N	130660	500	163 억	336059	N	N	282	N	00	N
90	20230714	160747	54	100.00	KOSPI		서비스업	N	N	N	N		N	8480	-930	5	-9.88	13055313970	1501250	66.09	8960	9000	8340	12230	6590	9410	8695.51	1.09	0	-19191	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2764	16.99	2.88	12	4.61	499.00	2947.00	12500	20220826	-32.16	6830	20230710	24.16	9510	-10.83	20230712	6830	24.16	20230710	12500	-32.16	20220826	6830	24.16	20230710	3.26	N	130660	500	163 억	355830	N	N	282	N	01	N
91	20230714	150751	54	100.00	KOSPI		서비스업	N	N	N	N		N	8430	-980	5	-10.41	12252097660	1406034	61.90	8960	9000	8370	12230	6590	9410	8712.60	1.09	0	-25559	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2748	16.89	2.86	12	4.31	499.00	2947.00	12500	20220826	-32.56	6830	20230710	23.43	9510	-11.36	20230712	6830	23.43	20230710	12500	-32.56	20220826	6830	23.43	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
92	20230714	140756	54	100.00	KOSPI		서비스업	N	N	N	N		N	8570	-840	5	-8.93	10875890990	1243337	54.73	8960	9000	8500	12230	6590	9410	8745.90	1.09	0	-28838	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2794	17.17	2.91	12	3.81	499.00	2947.00	12500	20220826	-31.44	6830	20230710	25.48	9510	-9.88	20230712	6830	25.48	20230710	12500	-31.44	20220826	6830	25.48	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
93	20230714	130743	54	100.00	KOSPI		서비스업	N	N	N	N		N	8670	-740	5	-7.86	10121292750	1155410	50.86	8960	9000	8530	12230	6590	9410	8758.39	1.09	0	-31147	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2826	17.37	2.94	12	3.54	499.00	2947.00	12500	20220826	-30.64	6830	20230710	26.94	9510	-8.83	20230712	6830	26.94	20230710	12500	-30.64	20220826	6830	26.94	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
94	20230714	120745	54	100.00	KOSPI		서비스업	N	N	N	N		N	8630	-780	5	-8.29	9600493260	1095284	48.22	8960	9000	8530	12230	6590	9410	8763.71	1.09	0	-30885	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2813	17.29	2.93	12	3.36	499.00	2947.00	12500	20220826	-30.96	6830	20230710	26.35	9510	-9.25	20230712	6830	26.35	20230710	12500	-30.96	20220826	6830	26.35	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
95	20230714	110752	54	100.00	KOSPI		서비스업	N	N	N	N		N	8680	-730	5	-7.76	8748408030	995990	43.85	8960	9000	8550	12230	6590	9410	8781.93	1.09	0	-27114	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2830	17.39	2.95	12	3.06	499.00	2947.00	12500	20220826	-30.56	6830	20230710	27.09	9510	-8.73	20230712	6830	27.09	20230710	12500	-30.56	20220826	6830	27.09	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
96	20230714	100754	54	100.00	KOSPI		서비스업	N	N	N	N		N	8690	-720	5	-7.65	7298350420	828016	36.45	8960	9000	8610	12230	6590	9410	8812.32	1.09	0	-27867	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2833	17.41	2.95	12	2.54	499.00	2947.00	12500	20220826	-30.48	6830	20230710	27.23	9510	-8.62	20230712	6830	27.23	20230710	12500	-30.48	20220826	6830	27.23	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
97	20230714	090750	54	100.00	KOSPI		서비스업	N	N	N	N		N	8790	-620	5	-6.59	3672401990	413130	18.19	8960	9000	8720	12230	6590	9410	8885.80	1.09	0	-4540	9810	9610	9210	9010	8610	9710	9110	163	2820	500	6580	10	1	32600000	2866	17.62	2.98	12	1.27	499.00	2947.00	12500	20220826	-29.68	6830	20230710	28.70	9510	-7.57	20230712	6830	28.70	20230710	12500	-29.68	20220826	6830	28.70	20230710	3.26	N	130660	500	163 억	355830	N	N	534	N	01	N
98	20230713	160746	54	100.00	KOSPI		서비스업	N	N	N	N		N	9410	130	2	1.40	19784015260	2166087	28.17	9000	9410	8810	12060	6500	9280	9131.51	1.14	0	-19465	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	3068	18.86	3.19	12	6.64	499.00	2947.00	12500	20220826	-24.72	6830	20230710	37.77	9510	-1.05	20230712	6830	37.77	20230710	12500	-24.72	20220826	6830	37.77	20230710	3.60	N	130660	500	163 억	372717	N	N	534	N	01	N
99	20230713	150742	54	100.00	KOSPI		서비스업	N	N	N	N		N	9310	30	2	0.32	16295831080	1793300	23.33	9000	9350	8810	12060	6500	9280	9086.97	1.14	0	-15473	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	3035	18.66	3.16	12	5.50	499.00	2947.00	12500	20220826	-25.52	6830	20230710	36.31	9510	-2.10	20230712	6830	36.31	20230710	12500	-25.52	20220826	6830	36.31	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
100	20230713	140741	54	100.00	KOSPI		서비스업	N	N	N	N		N	9180	-100	5	-1.08	11190182480	1241165	16.14	9000	9250	8810	12060	6500	9280	9015.69	1.14	0	-4161	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2993	18.40	3.12	12	3.81	499.00	2947.00	12500	20220826	-26.56	6830	20230710	34.41	9510	-3.47	20230712	6830	34.41	20230710	12500	-26.56	20220826	6830	34.41	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
101	20230713	130744	54	100.00	KOSPI		서비스업	N	N	N	N		N	9040	-240	5	-2.59	8511960940	948319	12.33	9000	9090	8810	12060	6500	9280	8975.57	1.14	0	4076	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2947	18.12	3.07	12	2.91	499.00	2947.00	12500	20220826	-27.68	6830	20230710	32.36	9510	-4.94	20230712	6830	32.36	20230710	12500	-27.68	20220826	6830	32.36	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
102	20230713	120740	54	100.00	KOSPI		서비스업	N	N	N	N		N	9010	-270	5	-2.91	7410887940	826301	10.75	9000	9090	8810	12060	6500	9280	8968.43	1.14	0	-2018	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2937	18.06	3.06	12	2.53	499.00	2947.00	12500	20220826	-27.92	6830	20230710	31.92	9510	-5.26	20230712	6830	31.92	20230710	12500	-27.92	20220826	6830	31.92	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
103	20230713	110744	54	100.00	KOSPI		서비스업	N	N	N	N		N	9000	-280	5	-3.02	6424451700	716941	9.33	9000	9090	8810	12060	6500	9280	8960.54	1.14	0	-4507	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2934	18.04	3.05	12	2.20	499.00	2947.00	12500	20220826	-28.00	6830	20230710	31.77	9510	-5.36	20230712	6830	31.77	20230710	12500	-28.00	20220826	6830	31.77	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
104	20230713	100739	54	100.00	KOSPI		서비스업	N	N	N	N		N	8990	-290	5	-3.12	5278803890	589650	7.67	9000	9090	8810	12060	6500	9280	8951.97	1.14	0	-12606	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2931	18.02	3.05	12	1.81	499.00	2947.00	12500	20220826	-28.08	6830	20230710	31.63	9510	-5.47	20230712	6830	31.63	20230710	12500	-28.08	20220826	6830	31.63	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
105	20230713	090727	54	100.00	KOSPI		서비스업	N	N	N	N		N	8970	-310	5	-3.34	2192020840	243237	3.16	9000	9090	8950	12060	6500	9280	9010.94	1.14	0	-12947	9820	9550	9240	8970	8660	9395	8815	163	2780	500	6490	10	1	32600000	2924	17.98	3.04	12	0.75	499.00	2947.00	12500	20220826	-28.24	6830	20230710	31.33	9510	-5.68	20230712	6830	31.33	20230710	12500	-28.24	20220826	6830	31.33	20230710	3.60	N	130660	500	163 억	372717	N	N	370	N	01	N
106	20230712	160738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9280	160	2	1.75	69739095440	7569683	128.76	9370	9510	8930	11850	6390	9120	9212.88	0.94	0	67806	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	3025	18.60	3.15	12	23.22	499.00	2947.00	12500	20220826	-25.76	6830	20230710	35.87	9510	-2.42	20230712	6830	35.87	20230710	12500	-25.76	20220826	6830	35.87	20230710	3.59	N	130660	500	163 억	307588	N	N	370	N	00	N
107	20230712	150733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9220	100	2	1.10	66835037070	7256675	123.43	9370	9510	8930	11850	6390	9120	9210.15	0.94	0	72217	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	3006	18.48	3.13	12	22.26	499.00	2947.00	12500	20220826	-26.24	6830	20230710	34.99	9510	-3.05	20230712	6830	34.99	20230710	12500	-26.24	20220826	6830	34.99	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
108	20230712	140731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	0	3	0.00	62781639610	6815630	115.93	9370	9510	8930	11850	6390	9120	9211.42	0.94	0	41596	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2973	18.28	3.09	12	20.91	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9510	-4.10	20230712	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
109	20230712	130734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9070	-50	5	-0.55	61257631550	6648347	113.08	9370	9510	8930	11850	6390	9120	9213.96	0.94	0	19315	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2957	18.18	3.08	12	20.39	499.00	2947.00	12500	20220826	-27.44	6830	20230710	32.80	9510	-4.63	20230712	6830	32.80	20230710	12500	-27.44	20220826	6830	32.80	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
110	20230712	120735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9170	50	2	0.55	59345896300	6439027	109.52	9370	9510	8930	11850	6390	9120	9216.59	0.94	0	8196	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2989	18.38	3.11	12	19.75	499.00	2947.00	12500	20220826	-26.64	6830	20230710	34.26	9510	-3.58	20230712	6830	34.26	20230710	12500	-26.64	20220826	6830	34.26	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
111	20230712	110735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9130	10	2	0.11	57299145420	6215072	105.71	9370	9510	8930	11850	6390	9120	9219.39	0.94	0	2763	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2976	18.30	3.10	12	19.06	499.00	2947.00	12500	20220826	-26.96	6830	20230710	33.67	9510	-4.00	20230712	6830	33.67	20230710	12500	-26.96	20220826	6830	33.67	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
112	20230712	100735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9150	30	2	0.33	51445094690	5574815	94.82	9370	9510	8930	11850	6390	9120	9228.13	0.94	0	-2797	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2983	18.34	3.10	12	17.10	499.00	2947.00	12500	20220826	-26.80	6830	20230710	33.97	9510	-3.79	20230712	6830	33.97	20230710	12500	-26.80	20220826	6830	33.97	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
113	20230712	090737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9020	-100	5	-1.10	20283925520	2202893	37.47	9370	9400	8930	11850	6390	9120	9207.86	0.94	0	6960	10386	9752	8486	7852	6586	10070	8170	163	2730	500	6380	10	1	32600000	2941	18.08	3.06	12	6.76	499.00	2947.00	12500	20220826	-27.84	6830	20230710	32.06	9400	-4.04	20230712	6830	32.06	20230710	12500	-27.84	20220826	6830	32.06	20230710	3.59	N	130660	500	163 억	307588	N	N	11	N	00	N
114	20230711	160726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	52285377960	5877570	8875.02	7220	9120	7220	9120	4920	7020	8895.74	1.07	0	-40040	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	18.03	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	11	N	00	N
115	20230711	150724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	52218409800	5870227	8863.93	7220	9120	7220	9120	4920	7020	8895.47	1.07	0	-40038	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	18.01	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
116	20230711	140719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	52110593160	5858405	8846.08	7220	9120	7220	9120	4920	7020	8895.01	1.07	0	-40029	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	17.97	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
117	20230711	130711	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	51904681800	5835827	8811.99	7220	9120	7220	9120	4920	7020	8894.14	1.07	0	-40029	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	17.90	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
118	20230711	120728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	51685838280	5811831	8775.75	7220	9120	7220	9120	4920	7020	8893.21	1.07	0	-40029	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	17.83	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
119	20230711	110732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	51385425480	5778891	8726.02	7220	9120	7220	9120	4920	7020	8891.92	1.07	0	-40029	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	17.73	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
120	20230711	100729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	50436753960	5674870	8568.95	7220	9120	7220	9120	4920	7020	8887.74	1.07	0	-40028	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	17.41	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
121	20230711	090728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9120	2100	1	29.91	11864363520	1352379	2042.07	7220	9120	7220	9120	4920	7020	8772.96	1.07	0	-7766	7280	7150	6990	6860	6700	7215	6925	163	2100	500	4910	10	1	32600000	2973	18.28	3.09	12	4.15	499.00	2947.00	12500	20220826	-27.04	6830	20230710	33.53	9340	-2.36	20230116	6830	33.53	20230710	12500	-27.04	20220826	6830	33.53	20230710	3.58	N	130660	500	163 억	347253	N	N	94	N	00	N
122	20230710	160722	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7020	70	2	1.01	435725690	62074	57.38	6920	7120	6830	9030	4870	6950	7019.47	1.04	0	6492	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2289	14.07	2.38	12	0.19	499.00	2947.00	12500	20220826	-43.84	6830	20230710	2.78	9340	-24.84	20230116	6830	2.78	20230710	12500	-43.84	20220826	6830	2.78	20230710	3.60	N	130660	500	163 억	340341	N	N	94	N	00	N
123	20230710	150723	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7050	100	2	1.44	402361880	57322	52.99	6920	7120	6830	9030	4870	6950	7019.35	1.04	0	7161	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2298	14.13	2.39	12	0.18	499.00	2947.00	12500	20220826	-43.60	6830	20230710	3.22	9340	-24.52	20230116	6830	3.22	20230710	12500	-43.60	20220826	6830	3.22	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
124	20230710	140716	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7050	100	2	1.44	366616790	52246	48.29	6920	7120	6830	9030	4870	6950	7017.15	1.04	0	7974	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2298	14.13	2.39	12	0.16	499.00	2947.00	12500	20220826	-43.60	6830	20230710	3.22	9340	-24.52	20230116	6830	3.22	20230710	12500	-43.60	20220826	6830	3.22	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
125	20230710	130708	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7060	110	2	1.58	345882180	49299	45.57	6920	7120	6830	9030	4870	6950	7016.04	1.04	0	7369	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2302	14.15	2.40	12	0.15	499.00	2947.00	12500	20220826	-43.52	6830	20230710	3.37	9340	-24.41	20230116	6830	3.37	20230710	12500	-43.52	20220826	6830	3.37	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
126	20230710	120726	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7070	120	2	1.73	324218790	46229	42.73	6920	7120	6830	9030	4870	6950	7013.35	1.04	0	7486	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2305	14.17	2.40	12	0.14	499.00	2947.00	12500	20220826	-43.44	6830	20230710	3.51	9340	-24.30	20230116	6830	3.51	20230710	12500	-43.44	20220826	6830	3.51	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
127	20230710	110724	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7040	90	2	1.29	288587810	41172	38.06	6920	7120	6830	9030	4870	6950	7009.35	1.04	0	5648	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2295	14.11	2.39	12	0.13	499.00	2947.00	12500	20220826	-43.68	6830	20230710	3.07	9340	-24.63	20230116	6830	3.07	20230710	12500	-43.68	20220826	6830	3.07	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
128	20230710	100724	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7080	130	2	1.87	246901610	35255	32.59	6920	7120	6830	9030	4870	6950	7003.34	1.04	0	5886	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2308	14.19	2.40	12	0.11	499.00	2947.00	12500	20220826	-43.36	6830	20230710	3.66	9340	-24.20	20230116	6830	3.66	20230710	12500	-43.36	20220826	6830	3.66	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
129	20230710	090718	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6860	-90	5	-1.29	35083260	5087	4.70	6920	6930	6830	9030	4870	6950	6896.43	1.04	0	198	7150	7050	6960	6860	6770	7005	6815	163	2080	500	4860	10	1	32600000	2236	13.75	2.33	12	0.02	499.00	2947.00	12500	20220826	-45.12	6830	20230710	0.44	9340	-26.55	20230116	6830	0.44	20230710	12500	-45.12	20220826	6830	0.44	20230710	3.60	N	130660	500	163 억	340341	N	N	0	N	00	N
130	20230707	160715	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6950	-140	5	-1.97	743880220	107090	109.74	7010	7060	6870	9210	4970	7090	6946.31	1.02	0	5379	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2266	13.93	2.36	12	0.33	499.00	2947.00	12500	20220826	-44.40	6870	20230707	1.16	9340	-25.59	20230116	6870	1.16	20230707	12500	-44.40	20220826	6870	1.16	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
131	20230707	150715	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6960	-130	5	-1.83	719889300	103638	106.20	7010	7060	6870	9210	4970	7090	6946.19	1.02	0	3946	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2269	13.95	2.36	12	0.32	499.00	2947.00	12500	20220826	-44.32	6870	20230707	1.31	9340	-25.48	20230116	6870	1.31	20230707	12500	-44.32	20220826	6870	1.31	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
132	20230707	140729	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6920	-170	5	-2.40	624925110	89874	92.10	7010	7060	6870	9210	4970	7090	6953.35	1.02	0	4891	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2256	13.87	2.35	12	0.28	499.00	2947.00	12500	20220826	-44.64	6870	20230707	0.73	9340	-25.91	20230116	6870	0.73	20230707	12500	-44.64	20220826	6870	0.73	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
133	20230707	130721	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6910	-180	5	-2.54	504273690	72472	74.27	7010	7060	6870	9210	4970	7090	6958.19	1.02	0	5366	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2253	13.85	2.34	12	0.22	499.00	2947.00	12500	20220826	-44.72	6870	20230707	0.58	9340	-26.02	20230116	6870	0.58	20230707	12500	-44.72	20220826	6870	0.58	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
134	20230707	120723	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6880	-210	5	-2.96	402513760	57728	59.16	7010	7060	6870	9210	4970	7090	6972.59	1.02	0	5275	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2243	13.79	2.33	12	0.18	499.00	2947.00	12500	20220826	-44.96	6870	20230707	0.15	9340	-26.34	20230116	6870	0.15	20230707	12500	-44.96	20220826	6870	0.15	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
135	20230707	110725	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6900	-190	5	-2.68	317803010	45457	46.58	7010	7060	6870	9210	4970	7090	6991.29	1.02	0	6035	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2249	13.83	2.34	12	0.14	499.00	2947.00	12500	20220826	-44.80	6870	20230707	0.44	9340	-26.12	20230116	6870	0.44	20230707	12500	-44.80	20220826	6870	0.44	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
136	20230707	100716	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7020	-70	5	-0.99	153222310	21839	22.38	7010	7060	7000	9210	4970	7090	7015.99	1.02	0	7005	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2289	14.07	2.38	12	0.07	499.00	2947.00	12500	20220826	-43.84	7000	20230707	0.29	9340	-24.84	20230116	7000	0.29	20230707	12500	-43.84	20220826	7000	0.29	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
137	20230707	090717	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7010	-80	5	-1.13	57740730	8237	8.44	7010	7030	7000	9210	4970	7090	7009.92	1.02	0	5697	7350	7220	7130	7000	6910	7175	6955	163	2120	500	4960	10	1	32600000	2285	14.05	2.38	12	0.03	499.00	2947.00	12500	20220826	-43.92	7000	20230707	0.14	9340	-24.95	20230116	7000	0.14	20230707	12500	-43.92	20220826	7000	0.14	20230707	3.59	N	130660	500	163 억	331449	N	N	6	N	00	N
138	20230706	160716	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7090	-170	5	-2.34	675843160	95067	135.83	7260	7260	7040	9430	5090	7260	7109.14	1.03	0	-4212	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2311	14.21	2.41	12	0.29	499.00	2947.00	12500	20220826	-43.28	7040	20230706	0.71	9340	-24.09	20230116	7040	0.71	20230706	12500	-43.28	20220826	7040	0.71	20230706	3.56	N	130660	500	163 억	337010	N	N	6	N	00	N
139	20230706	150717	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7050	-210	5	-2.89	638737440	89813	128.33	7260	7260	7040	9430	5090	7260	7111.86	1.03	0	-5645	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2298	14.13	2.39	12	0.28	499.00	2947.00	12500	20220826	-43.60	7040	20230706	0.14	9340	-24.52	20230116	7040	0.14	20230706	12500	-43.60	20220826	7040	0.14	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
140	20230706	140718	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7060	-200	5	-2.75	552123380	77557	110.81	7260	7260	7050	9430	5090	7260	7118.94	1.03	0	-6163	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2302	14.15	2.40	12	0.24	499.00	2947.00	12500	20220826	-43.52	7050	20230706	0.14	9340	-24.41	20230116	7050	0.14	20230706	12500	-43.52	20220826	7050	0.14	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
141	20230706	130718	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7080	-180	5	-2.48	492074970	69054	98.67	7260	7260	7060	9430	5090	7260	7125.94	1.03	0	-6037	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2308	14.19	2.40	12	0.21	499.00	2947.00	12500	20220826	-43.36	7060	20230706	0.28	9340	-24.20	20230116	7060	0.28	20230706	12500	-43.36	20220826	7060	0.28	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
142	20230706	120715	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7120	-140	5	-1.93	384639400	53894	77.00	7260	7260	7100	9430	5090	7260	7136.96	1.03	0	-2635	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2321	14.27	2.42	12	0.17	499.00	2947.00	12500	20220826	-43.04	7100	20230706	0.28	9340	-23.77	20230116	7100	0.28	20230706	12500	-43.04	20220826	7100	0.28	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
143	20230706	110721	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7110	-150	5	-2.07	298847510	41832	59.77	7260	7260	7100	9430	5090	7260	7143.99	1.03	0	-176	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2318	14.25	2.41	12	0.13	499.00	2947.00	12500	20220826	-43.12	7100	20230706	0.14	9340	-23.88	20230116	7100	0.14	20230706	12500	-43.12	20220826	7100	0.14	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
144	20230706	100717	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7130	-130	5	-1.79	136441170	19056	27.23	7260	7260	7130	9430	5090	7260	7160.01	1.03	0	315	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2324	14.29	2.42	12	0.06	499.00	2947.00	12500	20220826	-42.96	7130	20230706	0.00	9340	-23.66	20230116	7130	0.00	20230706	12500	-42.96	20220826	7130	0.00	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
145	20230706	090716	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7170	-90	5	-1.24	24725850	3433	4.91	7260	7260	7160	9430	5090	7260	7202.40	1.03	0	-1304	7426	7342	7296	7212	7166	7320	7190	163	2170	500	5080	10	1	32600000	2337	14.37	2.43	12	0.01	499.00	2947.00	12500	20220826	-42.64	7160	20230706	0.14	9340	-23.23	20230116	7160	0.14	20230706	12500	-42.64	20220826	7160	0.14	20230706	3.56	N	130660	500	163 억	337010	N	N	222	N	00	N
146	20230705	160713	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7260	-120	5	-1.63	507446350	69653	116.11	7380	7380	7250	9590	5170	7380	7285.40	1.04	0	-2414	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2367	14.55	2.46	12	0.21	499.00	2947.00	12500	20220826	-41.92	7250	20230705	0.14	9340	-22.27	20230116	7250	0.14	20230705	12500	-41.92	20220826	7250	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	222	N	00	N
147	20230705	150710	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7270	-110	5	-1.49	464365800	63716	106.22	7380	7380	7260	9590	5170	7380	7288.06	1.04	0	-1873	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2370	14.57	2.47	12	0.20	499.00	2947.00	12500	20220826	-41.84	7260	20230705	0.14	9340	-22.16	20230116	7260	0.14	20230705	12500	-41.84	20220826	7260	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
148	20230705	140704	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	332071140	45510	75.87	7380	7380	7270	9590	5170	7380	7296.66	1.04	0	-1839	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2373	14.59	2.47	12	0.14	499.00	2947.00	12500	20220826	-41.76	7270	20230705	0.14	9340	-22.06	20230116	7270	0.14	20230705	12500	-41.76	20220826	7270	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
149	20230705	130705	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	309310480	42385	70.66	7380	7380	7270	9590	5170	7380	7297.64	1.04	0	-1835	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2373	14.59	2.47	12	0.13	499.00	2947.00	12500	20220826	-41.76	7270	20230705	0.14	9340	-22.06	20230116	7270	0.14	20230705	12500	-41.76	20220826	7270	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
150	20230705	120705	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	235229750	32204	53.68	7380	7380	7270	9590	5170	7380	7304.36	1.04	0	-1917	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2373	14.59	2.47	12	0.10	499.00	2947.00	12500	20220826	-41.76	7270	20230705	0.14	9340	-22.06	20230116	7270	0.14	20230705	12500	-41.76	20220826	7270	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
151	20230705	110712	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	202945530	27767	46.29	7380	7380	7270	9590	5170	7380	7308.87	1.04	0	-1901	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2373	14.59	2.47	12	0.09	499.00	2947.00	12500	20220826	-41.76	7270	20230705	0.14	9340	-22.06	20230116	7270	0.14	20230705	12500	-41.76	20220826	7270	0.14	20230705	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
152	20230705	100706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	-80	5	-1.08	100518420	13706	22.85	7380	7380	7300	9590	5170	7380	7333.90	1.04	0	-2017	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2380	14.63	2.48	12	0.04	499.00	2947.00	12500	20220826	-41.60	7270	20230630	0.41	9340	-21.84	20230116	7270	0.41	20230630	12500	-41.60	20220826	7270	0.41	20230630	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
153	20230705	090705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	-30	5	-0.41	12944560	1760	2.93	7380	7380	7350	9590	5170	7380	7354.86	1.04	0	215	7526	7452	7396	7322	7266	7425	7295	163	2210	500	5160	10	1	32600000	2396	14.73	2.49	12	0.01	499.00	2947.00	12500	20220826	-41.20	7270	20230630	1.10	9340	-21.31	20230116	7270	1.10	20230630	12500	-41.20	20220826	7270	1.10	20230630	3.52	N	130660	500	163 억	339424	N	N	7	N	00	N
154	20230704	160702	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	-80	5	-1.07	435689950	58974	79.38	7430	7470	7340	9690	5230	7460	7387.83	1.06	0	-4825	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2406	14.79	2.50	12	0.18	499.00	2947.00	12500	20220826	-40.96	7270	20230630	1.51	9340	-20.99	20230116	7270	1.51	20230630	12500	-40.96	20220826	7270	1.51	20230630	3.52	N	130660	500	163 억	344302	N	N	7	N	00	N
155	20230704	150654	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	-80	5	-1.07	427097460	57808	77.81	7430	7470	7340	9690	5230	7460	7388.21	1.06	0	-4886	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2406	14.79	2.50	12	0.18	499.00	2947.00	12500	20220826	-40.96	7270	20230630	1.51	9340	-20.99	20230116	7270	1.51	20230630	12500	-40.96	20220826	7270	1.51	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
156	20230704	140700	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	-80	5	-1.07	381266700	51595	69.44	7430	7470	7340	9690	5230	7460	7389.61	1.06	0	-4957	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2406	14.79	2.50	12	0.16	499.00	2947.00	12500	20220826	-40.96	7270	20230630	1.51	9340	-20.99	20230116	7270	1.51	20230630	12500	-40.96	20220826	7270	1.51	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
157	20230704	130650	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7370	-90	5	-1.21	327106800	44272	59.59	7430	7470	7340	9690	5230	7460	7388.57	1.06	0	-4974	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2403	14.77	2.50	12	0.14	499.00	2947.00	12500	20220826	-41.04	7270	20230630	1.38	9340	-21.09	20230116	7270	1.38	20230630	12500	-41.04	20220826	7270	1.38	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
158	20230704	120657	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	-80	5	-1.07	223970600	30255	40.72	7430	7470	7370	9690	5230	7460	7402.76	1.06	0	-5052	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2406	14.79	2.50	12	0.09	499.00	2947.00	12500	20220826	-40.96	7270	20230630	1.51	9340	-20.99	20230116	7270	1.51	20230630	12500	-40.96	20220826	7270	1.51	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
159	20230704	110652	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7390	-70	5	-0.94	198355970	26784	36.05	7430	7470	7380	9690	5230	7460	7405.76	1.06	0	-4839	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2409	14.81	2.51	12	0.08	499.00	2947.00	12500	20220826	-40.88	7270	20230630	1.65	9340	-20.88	20230116	7270	1.65	20230630	12500	-40.88	20220826	7270	1.65	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
160	20230704	100650	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7420	-40	5	-0.54	107809430	14537	19.57	7430	7470	7400	9690	5230	7460	7416.21	1.06	0	-2648	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2419	14.87	2.52	12	0.04	499.00	2947.00	12500	20220826	-40.64	7270	20230630	2.06	9340	-20.56	20230116	7270	2.06	20230630	12500	-40.64	20220826	7270	2.06	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
161	20230704	090648	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7410	-50	5	-0.67	31080230	4186	5.63	7430	7470	7400	9690	5230	7460	7424.80	1.06	0	-1773	7586	7522	7456	7392	7326	7555	7425	163	2230	500	5220	10	1	32600000	2416	14.85	2.51	12	0.01	499.00	2947.00	12500	20220826	-40.72	7270	20230630	1.93	9340	-20.66	20230116	7270	1.93	20230630	12500	-40.72	20220826	7270	1.93	20230630	3.52	N	130660	500	163 억	344302	N	N	107	N	00	N
162	20230703	160642	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7460	-40	5	-0.53	540516780	72551	108.95	7420	7520	7390	9750	5250	7500	7450.06	1.05	0	1503	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2432	14.95	2.53	12	0.22	499.00	2947.00	12500	20220826	-40.32	7270	20230630	2.61	9340	-20.13	20230116	7270	2.61	20230630	12500	-40.32	20220826	7270	2.61	20230630	3.54	N	130660	500	163 억	342655	N	N	107	N	00	N
163	20230703	150650	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7450	-50	5	-0.67	520443640	69860	104.90	7420	7520	7390	9750	5250	7500	7449.81	1.05	0	1612	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2429	14.93	2.53	12	0.21	499.00	2947.00	12500	20220826	-40.40	7270	20230630	2.48	9340	-20.24	20230116	7270	2.48	20230630	12500	-40.40	20220826	7270	2.48	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
164	20230703	140648	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7440	-60	5	-0.80	505665550	67878	101.93	7420	7520	7390	9750	5250	7500	7449.62	1.05	0	1901	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2425	14.91	2.52	12	0.21	499.00	2947.00	12500	20220826	-40.48	7270	20230630	2.34	9340	-20.34	20230116	7270	2.34	20230630	12500	-40.48	20220826	7270	2.34	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
165	20230703	130644	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7470	-30	5	-0.40	472500240	63427	95.24	7420	7520	7390	9750	5250	7500	7449.51	1.05	0	2964	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2435	14.97	2.53	12	0.19	499.00	2947.00	12500	20220826	-40.24	7270	20230630	2.75	9340	-20.02	20230116	7270	2.75	20230630	12500	-40.24	20220826	7270	2.75	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
166	20230703	120651	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7470	-30	5	-0.40	338209120	45342	68.09	7420	7520	7400	9750	5250	7500	7459.07	1.05	0	3995	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2435	14.97	2.53	12	0.14	499.00	2947.00	12500	20220826	-40.24	7270	20230630	2.75	9340	-20.02	20230116	7270	2.75	20230630	12500	-40.24	20220826	7270	2.75	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
167	20230703	110645	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7490	-10	5	-0.13	158689260	21215	31.86	7420	7520	7420	9750	5250	7500	7480.05	1.05	0	3892	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2442	15.01	2.54	12	0.07	499.00	2947.00	12500	20220826	-40.08	7270	20230630	3.03	9340	-19.81	20230116	7270	3.03	20230630	12500	-40.08	20220826	7270	3.03	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
168	20230703	100634	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7470	-30	5	-0.40	113712320	15205	22.83	7420	7520	7420	9750	5250	7500	7478.61	1.05	0	2131	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2435	14.97	2.53	12	0.05	499.00	2947.00	12500	20220826	-40.24	7270	20230630	2.75	9340	-20.02	20230116	7270	2.75	20230630	12500	-40.24	20220826	7270	2.75	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N
169	20230703	090642	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7500	0	3	0.00	23404730	3142	4.72	7420	7520	7420	9750	5250	7500	7448.99	1.05	0	-170	7653	7576	7423	7346	7193	7615	7385	163	2250	500	5250	10	1	32600000	2445	15.03	2.54	12	0.01	499.00	2947.00	12500	20220826	-40.00	7270	20230630	3.16	9340	-19.70	20230116	7270	3.16	20230630	12500	-40.00	20220826	7270	3.16	20230630	3.54	N	130660	500	163 억	342655	N	N	79	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History