KissMeData/210980/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	160934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	250	2	1.23	570306200	27960	71.55	20350	20600	20200	26450	14250	20350	20397.01	4.79	0	7885	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4571	6.50	0.71	12	0.13	3169.00	28817.00	29000	20220812	-28.97	17700	20230327	16.38	23600	-12.71	20230428	17700	16.38	20230327	29000	-28.97	20220812	17700	16.38	20230327	0.56	N	210980	1000	221 억	1062205	N	N	35	N	N
3	20230731	150935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	200	2	0.98	531383250	26064	66.70	20350	20600	20200	26450	14250	20350	20387.63	4.79	0	7241	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4560	6.48	0.71	12	0.12	3169.00	28817.00	29000	20220812	-29.14	17700	20230327	16.10	23600	-12.92	20230428	17700	16.10	20230327	29000	-29.14	20220812	17700	16.10	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
4	20230731	140939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20450	100	2	0.49	430833750	21157	54.14	20350	20500	20200	26450	14250	20350	20363.65	4.79	0	4567	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4538	6.45	0.71	12	0.10	3169.00	28817.00	29000	20220812	-29.48	17700	20230327	15.54	23600	-13.35	20230428	17700	15.54	20230327	29000	-29.48	20220812	17700	15.54	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
5	20230731	130939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	0	3	0.00	340880700	16746	42.86	20350	20500	20200	26450	14250	20350	20355.95	4.79	0	2988	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4516	6.42	0.71	12	0.08	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
6	20230731	120947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	0	3	0.00	257560350	12661	32.40	20350	20500	20200	26450	14250	20350	20342.81	4.79	0	1781	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4516	6.42	0.71	12	0.06	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
7	20230731	110949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20400	50	2	0.25	199377500	9805	25.09	20350	20500	20200	26450	14250	20350	20334.27	4.79	0	1566	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4527	6.44	0.71	12	0.04	3169.00	28817.00	29000	20220812	-29.66	17700	20230327	15.25	23600	-13.56	20230428	17700	15.25	20230327	29000	-29.66	20220812	17700	15.25	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
8	20230731	100946	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	0	3	0.00	118333300	5828	14.91	20350	20500	20200	26450	14250	20350	20304.27	4.79	0	-595	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4516	6.42	0.71	12	0.03	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
9	20230731	090935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20400	50	2	0.25	8931600	438	1.12	20350	20500	20300	26450	14250	20350	20391.78	4.79	0	-247	20783	20566	20283	20066	19783	20675	20175	222	6100	1000	15050	50	1	22190164	4527	6.44	0.71	12	0.00	3169.00	28817.00	29000	20220812	-29.66	17700	20230327	15.25	23600	-13.56	20230428	17700	15.25	20230327	29000	-29.66	20220812	17700	15.25	20230327	0.56	N	210980	1000	221 억	1062205	N	N	11	N	N
10	20230728	160938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	150	2	0.74	791131450	39065	81.89	20050	20500	20000	26250	14150	20200	20251.42	4.75	0	7840	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4516	6.42	0.71	12	0.18	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1053910	N	N	11	N	N
11	20230728	150937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	50	2	0.25	774404050	38240	80.16	20050	20500	20000	26250	14150	20200	20251.15	4.75	0	7642	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4494	6.39	0.70	12	0.17	3169.00	28817.00	29000	20220812	-30.17	17700	20230327	14.41	23600	-14.19	20230428	17700	14.41	20230327	29000	-30.17	20220812	17700	14.41	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
12	20230728	140934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	50	2	0.25	676146050	33388	69.99	20050	20500	20000	26250	14150	20200	20251.17	4.75	0	5962	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4494	6.39	0.70	12	0.15	3169.00	28817.00	29000	20220812	-30.17	17700	20230327	14.41	23600	-14.19	20230428	17700	14.41	20230327	29000	-30.17	20220812	17700	14.41	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
13	20230728	130937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	100	2	0.50	578608500	28571	59.89	20050	20500	20000	26250	14150	20200	20251.60	4.75	0	4244	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4505	6.41	0.70	12	0.13	3169.00	28817.00	29000	20220812	-30.00	17700	20230327	14.69	23600	-13.98	20230428	17700	14.69	20230327	29000	-30.00	20220812	17700	14.69	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
14	20230728	120935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	150	2	0.74	478792850	23664	49.60	20050	20500	20000	26250	14150	20200	20232.96	4.75	0	2733	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4516	6.42	0.71	12	0.11	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
15	20230728	110942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20200	0	3	0.00	334729050	16577	34.75	20050	20400	20000	26250	14150	20200	20192.38	4.75	0	491	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4482	6.37	0.70	12	0.07	3169.00	28817.00	29000	20220812	-30.34	17700	20230327	14.12	23600	-14.41	20230428	17700	14.12	20230327	29000	-30.34	20220812	17700	14.12	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
16	20230728	100931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	50	2	0.25	211022300	10477	21.96	20050	20350	20000	26250	14150	20200	20141.48	4.75	0	-680	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4494	6.39	0.70	12	0.05	3169.00	28817.00	29000	20220812	-30.17	17700	20230327	14.41	23600	-14.19	20230428	17700	14.41	20230327	29000	-30.17	20220812	17700	14.41	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
17	20230728	090940	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	57314550	2856	5.99	20050	20150	20000	26250	14150	20200	20068.12	4.75	0	391	21166	20682	20416	19932	19666	20550	19800	222	6050	1000	14940	50	1	22190164	4449	6.33	0.70	12	0.01	3169.00	28817.00	29000	20220812	-30.86	17700	20230327	13.28	23600	-15.04	20230428	17700	13.28	20230327	29000	-30.86	20220812	17700	13.28	20230327	0.56	N	210980	1000	221 억	1053910	N	N	1	N	N
18	20230727	160933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20200	-350	5	-1.70	970203300	47638	59.24	20550	20900	20150	26700	14400	20550	20367.28	4.72	-22360	3862	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4482	6.37	0.70	12	0.21	3169.00	28817.00	29000	20220812	-30.34	17700	20230327	14.12	23600	-14.41	20230428	17700	14.12	20230327	29000	-30.34	20220812	17700	14.12	20230327	0.56	N	210980	1000	221 억	1048400	N	N	1	N	N
19	20230727	150933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20200	-350	5	-1.70	910103500	44661	55.53	20550	20900	20150	26700	14400	20550	20378.03	4.72	-22360	4158	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4482	6.37	0.70	12	0.20	3169.00	28817.00	29000	20220812	-30.34	17700	20230327	14.12	23600	-14.41	20230428	17700	14.12	20230327	29000	-30.34	20220812	17700	14.12	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
20	20230727	140928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	716061400	35068	43.61	20550	20900	20150	26700	14400	20550	20419.22	4.72	-22360	2859	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4505	6.41	0.70	12	0.16	3169.00	28817.00	29000	20220812	-30.00	17700	20230327	14.69	23600	-13.98	20230428	17700	14.69	20230327	29000	-30.00	20220812	17700	14.69	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
21	20230727	130927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20250	-300	5	-1.46	593874100	29024	36.09	20550	20900	20150	26700	14400	20550	20461.48	4.72	-22360	1929	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4494	6.39	0.70	12	0.13	3169.00	28817.00	29000	20220812	-30.17	17700	20230327	14.41	23600	-14.19	20230428	17700	14.41	20230327	29000	-30.17	20220812	17700	14.41	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
22	20230727	120931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	413226750	20088	24.98	20550	20900	20200	26700	14400	20550	20570.83	4.72	-22360	-819	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4505	6.41	0.70	12	0.09	3169.00	28817.00	29000	20220812	-30.00	17700	20230327	14.69	23600	-13.98	20230428	17700	14.69	20230327	29000	-30.00	20220812	17700	14.69	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
23	20230727	110933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	295186150	14274	17.75	20550	20900	20300	26700	14400	20550	20680.00	4.72	-22360	-1233	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4516	6.42	0.71	12	0.06	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
24	20230727	100930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	150	2	0.73	175646900	8451	10.51	20550	20900	20550	26700	14400	20550	20784.18	4.72	-22360	-110	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4593	6.53	0.72	12	0.04	3169.00	28817.00	29000	20220812	-28.62	17700	20230327	16.95	23600	-12.29	20230428	17700	16.95	20230327	29000	-28.62	20220812	17700	16.95	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
25	20230727	090927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	200	2	0.97	12224500	591	0.73	20550	20750	20550	26700	14400	20550	20684.66	4.72	-22360	87	21450	21000	20450	20000	19450	20725	19725	222	6150	1000	15200	50	1	22190164	4604	6.55	0.72	12	0.00	3169.00	28817.00	29000	20220812	-28.45	17700	20230327	17.23	23600	-12.08	20230428	17700	17.23	20230327	29000	-28.45	20220812	17700	17.23	20230327	0.56	N	210980	1000	221 억	1048400	N	N	18	N	N
26	20230726	160926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-350	5	-1.67	1628503690	80391	206.10	20900	20900	19900	27150	14650	20900	20257.23	4.83	0	-11096	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4560	6.48	0.71	12	0.36	3169.00	28817.00	29000	20220812	-29.14	17700	20230327	16.10	23600	-12.92	20230428	17700	16.10	20230327	29000	-29.14	20220812	17700	16.10	20230327	0.55	N	210980	1000	221 억	1070760	N	N	18	N	N
27	20230726	150931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	1494071840	73843	189.31	20900	20900	19900	27150	14650	20900	20233.08	4.83	0	-9388	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4593	6.53	0.72	12	0.33	3169.00	28817.00	29000	20220812	-28.62	17700	20230327	16.95	23600	-12.29	20230428	17700	16.95	20230327	29000	-28.62	20220812	17700	16.95	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
28	20230726	140925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19950	-950	5	-4.55	1090295660	54062	138.60	20900	20900	19900	27150	14650	20900	20167.49	4.83	0	-7502	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	10	1	22190164	4427	6.30	0.69	12	0.24	3169.00	28817.00	29000	20220812	-31.21	17700	20230327	12.71	23600	-15.47	20230428	17700	12.71	20230327	29000	-31.21	20220812	17700	12.71	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
29	20230726	130922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19950	-950	5	-4.55	927468310	45905	117.69	20900	20900	19950	27150	14650	20900	20204.07	4.83	0	-7755	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	10	1	22190164	4427	6.30	0.69	12	0.21	3169.00	28817.00	29000	20220812	-31.21	17700	20230327	12.71	23600	-15.47	20230428	17700	12.71	20230327	29000	-31.21	20220812	17700	12.71	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
30	20230726	120925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20100	-800	5	-3.83	686945050	33882	86.86	20900	20900	20000	27150	14650	20900	20274.61	4.83	0	-5897	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4460	6.34	0.70	12	0.15	3169.00	28817.00	29000	20220812	-30.69	17700	20230327	13.56	23600	-14.83	20230428	17700	13.56	20230327	29000	-30.69	20220812	17700	13.56	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
31	20230726	110920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20150	-750	5	-3.59	595715200	29348	75.24	20900	20900	20000	27150	14650	20900	20298.30	4.83	0	-6038	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4471	6.36	0.70	12	0.13	3169.00	28817.00	29000	20220812	-30.52	17700	20230327	13.84	23600	-14.62	20230428	17700	13.84	20230327	29000	-30.52	20220812	17700	13.84	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
32	20230726	100928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20350	-550	5	-2.63	278694850	13596	34.86	20900	20900	20300	27150	14650	20900	20498.27	4.83	0	-3579	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4516	6.42	0.71	12	0.06	3169.00	28817.00	29000	20220812	-29.83	17700	20230327	14.97	23600	-13.77	20230428	17700	14.97	20230327	29000	-29.83	20220812	17700	14.97	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
33	20230726	090922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20550	-350	5	-1.67	44689100	2160	5.54	20900	20900	20500	27150	14650	20900	20689.30	4.83	0	-329	21433	21166	20933	20666	20433	21050	20550	222	6250	1000	15460	50	1	22190164	4560	6.48	0.71	12	0.01	3169.00	28817.00	29000	20220812	-29.14	17700	20230327	16.10	23600	-12.92	20230428	17700	16.10	20230327	29000	-29.14	20220812	17700	16.10	20230327	0.55	N	210980	1000	221 억	1070760	N	N	39	N	N
34	20230725	160918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-300	5	-1.42	814554450	38972	89.11	21200	21200	20700	27550	14850	21200	20901.02	4.83	0	-152	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4638	6.60	0.73	12	0.18	3169.00	28817.00	29000	20220812	-27.93	17700	20230327	18.08	23600	-11.44	20230428	17700	18.08	20230327	29000	-27.93	20220812	17700	18.08	20230327	0.55	N	210980	1000	221 억	1071316	N	N	39	N	N
35	20230725	150909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-300	5	-1.42	791910650	37886	86.62	21200	21200	20700	27550	14850	21200	20902.46	4.83	0	-190	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4638	6.60	0.73	12	0.17	3169.00	28817.00	29000	20220812	-27.93	17700	20230327	18.08	23600	-11.44	20230428	17700	18.08	20230327	29000	-27.93	20220812	17700	18.08	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
36	20230725	140907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-250	5	-1.18	706492800	33799	77.28	21200	21200	20700	27550	14850	21200	20902.77	4.83	0	-294	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4649	6.61	0.73	12	0.15	3169.00	28817.00	29000	20220812	-27.76	17700	20230327	18.36	23600	-11.23	20230428	17700	18.36	20230327	29000	-27.76	20220812	17700	18.36	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
37	20230725	130917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-200	5	-0.94	618007550	29583	67.64	21200	21200	20700	27550	14850	21200	20890.63	4.83	0	-238	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4660	6.63	0.73	12	0.13	3169.00	28817.00	29000	20220812	-27.59	17700	20230327	18.64	23600	-11.02	20230428	17700	18.64	20230327	29000	-27.59	20220812	17700	18.64	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
38	20230725	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-250	5	-1.18	532149250	25486	58.27	21200	21200	20700	27550	14850	21200	20880.06	4.83	0	-1004	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4649	6.61	0.73	12	0.11	3169.00	28817.00	29000	20220812	-27.76	17700	20230327	18.36	23600	-11.23	20230428	17700	18.36	20230327	29000	-27.76	20220812	17700	18.36	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
39	20230725	110915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20850	-350	5	-1.65	399410650	19130	43.74	21200	21200	20700	27550	14850	21200	20878.76	4.83	0	-3073	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4627	6.58	0.72	12	0.09	3169.00	28817.00	29000	20220812	-28.10	17700	20230327	17.80	23600	-11.65	20230428	17700	17.80	20230327	29000	-28.10	20220812	17700	17.80	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
40	20230725	100914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-450	5	-2.12	243526250	11643	26.62	21200	21200	20700	27550	14850	21200	20916.11	4.83	0	-1458	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4604	6.55	0.72	12	0.05	3169.00	28817.00	29000	20220812	-28.45	17700	20230327	17.23	23600	-12.08	20230428	17700	17.23	20230327	29000	-28.45	20220812	17700	17.23	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
41	20230725	090914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-150	5	-0.71	34593850	1639	3.75	21200	21200	21050	27550	14850	21200	21106.68	4.83	0	-673	22100	21650	21350	20900	20600	21500	20750	222	6350	1000	15680	50	1	22190164	4671	6.64	0.73	12	0.01	3169.00	28817.00	29000	20220812	-27.41	17700	20230327	18.93	23600	-10.81	20230428	17700	18.93	20230327	29000	-27.41	20220812	17700	18.93	20230327	0.55	N	210980	1000	221 억	1071316	N	N	48	N	N
42	20230724	160915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-300	5	-1.40	926857950	43733	99.33	21800	21800	21050	27950	15050	21500	21193.53	4.82	0	853	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4704	6.69	0.74	12	0.20	3169.00	28817.00	29000	20220812	-26.90	17700	20230327	19.77	23600	-10.17	20230428	17700	19.77	20230327	29000	-26.90	20220812	17700	19.77	20230327	0.53	N	210980	1000	221 억	1069565	N	N	48	N	N
43	20230724	150912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-350	5	-1.63	899903950	42459	96.44	21800	21800	21050	27950	15050	21500	21194.66	4.82	0	786	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4693	6.67	0.73	12	0.19	3169.00	28817.00	29000	20220812	-27.07	17700	20230327	19.49	23600	-10.38	20230428	17700	19.49	20230327	29000	-27.07	20220812	17700	19.49	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
44	20230724	140909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-350	5	-1.63	813191650	38359	87.13	21800	21800	21050	27950	15050	21500	21199.50	4.82	0	-172	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4693	6.67	0.73	12	0.17	3169.00	28817.00	29000	20220812	-27.07	17700	20230327	19.49	23600	-10.38	20230428	17700	19.49	20230327	29000	-27.07	20220812	17700	19.49	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
45	20230724	130910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-350	5	-1.63	731220600	34487	78.33	21800	21800	21050	27950	15050	21500	21202.79	4.82	0	-611	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4693	6.67	0.73	12	0.16	3169.00	28817.00	29000	20220812	-27.07	17700	20230327	19.49	23600	-10.38	20230428	17700	19.49	20230327	29000	-27.07	20220812	17700	19.49	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
46	20230724	120911	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-250	5	-1.16	525486950	24738	56.19	21800	21800	21050	27950	15050	21500	21242.10	4.82	0	-3194	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4715	6.71	0.74	12	0.11	3169.00	28817.00	29000	20220812	-26.72	17700	20230327	20.06	23600	-9.96	20230428	17700	20.06	20230327	29000	-26.72	20220812	17700	20.06	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
47	20230724	110915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-350	5	-1.63	319377250	15029	34.14	21800	21800	21050	27950	15050	21500	21250.73	4.82	0	-2990	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4693	6.67	0.73	12	0.07	3169.00	28817.00	29000	20220812	-27.07	17700	20230327	19.49	23600	-10.38	20230428	17700	19.49	20230327	29000	-27.07	20220812	17700	19.49	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
48	20230724	100906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-300	5	-1.40	230784850	10850	24.64	21800	21800	21050	27950	15050	21500	21270.49	4.82	0	-1752	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4704	6.69	0.74	12	0.05	3169.00	28817.00	29000	20220812	-26.90	17700	20230327	19.77	23600	-10.17	20230428	17700	19.77	20230327	29000	-26.90	20220812	17700	19.77	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
49	20230724	090912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	31946500	1483	3.37	21800	21800	21400	27950	15050	21500	21541.81	4.82	0	-786	22300	21900	21550	21150	20800	21725	20975	222	6450	1000	15910	50	1	22190164	4749	6.75	0.74	12	0.01	3169.00	28817.00	29000	20220812	-26.21	17700	20230327	20.90	23600	-9.32	20230428	17700	20.90	20230327	29000	-26.21	20220812	17700	20.90	20230327	0.53	N	210980	1000	221 억	1069565	N	N	0	N	N
50	20230721	160902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-50	5	-0.23	944385100	43961	171.05	21550	21950	21200	28000	15100	21550	21482.34	4.78	0	9666	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4771	6.78	0.75	12	0.20	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
51	20230721	150904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-150	5	-0.70	902247200	41991	163.39	21550	21950	21200	28000	15100	21550	21486.68	4.78	0	9379	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4749	6.75	0.74	12	0.19	3169.00	28817.00	29000	20220812	-26.21	17700	20230327	20.90	23600	-9.32	20230428	17700	20.90	20230327	29000	-26.21	20220812	17700	20.90	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
52	20230721	140902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	0	3	0.00	608122850	28248	109.91	21550	21950	21200	28000	15100	21550	21528.00	4.78	0	4220	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4782	6.80	0.75	12	0.13	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
53	20230721	130905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	200	2	0.93	471661250	21926	85.32	21550	21950	21200	28000	15100	21550	21511.50	4.78	0	5092	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4826	6.86	0.75	12	0.10	3169.00	28817.00	29000	20220812	-25.00	17700	20230327	22.88	23600	-7.84	20230428	17700	22.88	20230327	29000	-25.00	20220812	17700	22.88	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
54	20230721	120916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	0	3	0.00	289527850	13493	52.50	21550	21950	21200	28000	15100	21550	21457.63	4.78	0	2015	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4782	6.80	0.75	12	0.06	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
55	20230721	110911	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	150	2	0.70	180336650	8442	32.85	21550	21700	21200	28000	15100	21550	21361.84	4.78	0	2561	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4815	6.85	0.75	12	0.04	3169.00	28817.00	29000	20220812	-25.17	17700	20230327	22.60	23600	-8.05	20230428	17700	22.60	20230327	29000	-25.17	20220812	17700	22.60	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
56	20230721	100910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-250	5	-1.16	126299450	5923	23.05	21550	21550	21200	28000	15100	21550	21323.56	4.78	0	2103	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4727	6.72	0.74	12	0.03	3169.00	28817.00	29000	20220812	-26.55	17700	20230327	20.34	23600	-9.75	20230428	17700	20.34	20230327	29000	-26.55	20220812	17700	20.34	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
57	20230721	090908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-100	5	-0.46	7047300	328	1.28	21550	21550	21400	28000	15100	21550	21485.67	4.78	0	-22	22616	22082	21766	21232	20916	21925	21075	222	6450	1000	15940	50	1	22190164	4760	6.77	0.74	12	0.00	3169.00	28817.00	29000	20220812	-26.03	17700	20230327	21.19	23600	-9.11	20230428	17700	21.19	20230327	29000	-26.03	20220812	17700	21.19	20230327	0.52	N	210980	1000	221 억	1059761	N	N	161	N	N
58	20230720	160900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-400	5	-1.82	553546400	25493	60.25	22300	22300	21450	28500	15400	21950	21713.91	4.76	0	3358	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4782	6.80	0.75	12	0.11	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.56	N	210980	1000	221 억	1056062	N	N	161	N	N
59	20230720	150900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-300	5	-1.37	467795650	21523	50.87	22300	22300	21450	28500	15400	21950	21734.69	4.76	0	1920	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4804	6.83	0.75	12	0.10	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
60	20230720	140859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-200	5	-0.91	310043400	14249	33.68	22300	22300	21450	28500	15400	21950	21758.96	4.76	0	830	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4826	6.86	0.75	12	0.06	3169.00	28817.00	29000	20220812	-25.00	17700	20230327	22.88	23600	-7.84	20230428	17700	22.88	20230327	29000	-25.00	20220812	17700	22.88	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
61	20230720	130900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	294754400	13547	32.02	22300	22300	21450	28500	15400	21950	21757.91	4.76	0	1038	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4837	6.88	0.76	12	0.06	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
62	20230720	120907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-100	5	-0.46	245152900	11272	26.64	22300	22300	21450	28500	15400	21950	21748.84	4.76	0	791	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4849	6.89	0.76	12	0.05	3169.00	28817.00	29000	20220812	-24.66	17700	20230327	23.45	23600	-7.42	20230428	17700	23.45	20230327	29000	-24.66	20220812	17700	23.45	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
63	20230720	110904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-50	5	-0.23	223307050	10274	24.28	22300	22300	21450	28500	15400	21950	21735.16	4.76	0	937	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4860	6.91	0.76	12	0.05	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
64	20230720	100854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	142205850	6553	15.49	22300	22300	21450	28500	15400	21950	21700.88	4.76	0	590	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4837	6.88	0.76	12	0.03	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
65	20230720	090856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-150	5	-0.68	23424600	1064	2.51	22300	22300	21750	28500	15400	21950	22015.60	4.76	0	-260	22716	22332	22066	21682	21416	22200	21550	222	6550	1000	16240	50	1	22190164	4837	6.88	0.76	12	0.00	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.56	N	210980	1000	221 억	1056062	N	N	42	N	N
66	20230719	160911	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-500	5	-2.23	928117000	42229	98.72	22450	22450	21800	29150	15750	22450	21978.22	4.81	0	-11163	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4871	6.93	0.76	12	0.19	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.56	N	210980	1000	221 억	1067152	N	N	42	N	N
67	20230719	150912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-450	5	-2.00	868614250	39519	92.39	22450	22450	21800	29150	15750	22450	21979.66	4.81	0	-10966	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4882	6.94	0.76	12	0.18	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
68	20230719	140913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-500	5	-2.23	776657800	35331	82.60	22450	22450	21800	29150	15750	22450	21982.33	4.81	0	-10135	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4871	6.93	0.76	12	0.16	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
69	20230719	130902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-500	5	-2.23	635190600	28889	67.54	22450	22450	21800	29150	15750	22450	21987.28	4.81	0	-9975	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4871	6.93	0.76	12	0.13	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
70	20230719	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-500	5	-2.23	523763850	23804	55.65	22450	22450	21800	29150	15750	22450	22003.19	4.81	0	-9584	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4871	6.93	0.76	12	0.11	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
71	20230719	110914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-450	5	-2.00	396894200	18025	42.14	22450	22450	21800	29150	15750	22450	22019.10	4.81	0	-7295	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4882	6.94	0.76	12	0.08	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
72	20230719	100907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-550	5	-2.45	290062300	13164	30.77	22450	22450	21800	29150	15750	22450	22034.51	4.81	0	-5241	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4860	6.91	0.76	12	0.06	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
73	20230719	090907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	55510550	2490	5.82	22450	22450	22150	29150	15750	22450	22293.39	4.81	0	-1935	22683	22566	22383	22266	22083	22625	22325	222	6700	1000	16610	50	1	22190164	4915	6.99	0.77	12	0.01	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.56	N	210980	1000	221 억	1067152	N	N	162	N	N
74	20230718	160905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	956972600	42747	85.83	22400	22500	22200	29100	15700	22400	22386.86	4.82	0	-1264	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4982	7.08	0.78	12	0.19	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.55	N	210980	1000	221 억	1068985	N	N	159	N	N
75	20230718	150904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	925916250	41360	83.04	22400	22500	22200	29100	15700	22400	22386.76	4.82	0	-1107	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4960	7.05	0.78	12	0.19	3169.00	28817.00	29000	20220812	-22.93	17700	20230327	26.27	23600	-5.30	20230428	17700	26.27	20230327	29000	-22.93	20220812	17700	26.27	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
76	20230718	140900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	811868200	36265	72.81	22400	22500	22200	29100	15700	22400	22387.10	4.82	0	-775	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4971	7.07	0.78	12	0.16	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
77	20230718	130901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	565563900	25265	50.73	22400	22500	22200	29100	15700	22400	22385.27	4.82	0	-2125	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4971	7.07	0.78	12	0.11	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
78	20230718	120909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	437204250	19539	39.23	22400	22500	22200	29100	15700	22400	22375.98	4.82	0	-1344	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4971	7.07	0.78	12	0.09	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
79	20230718	110908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	329757300	14744	29.60	22400	22500	22200	29100	15700	22400	22365.52	4.82	0	108	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4971	7.07	0.78	12	0.07	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
80	20230718	100901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	198778650	8885	17.84	22400	22500	22200	29100	15700	22400	22372.39	4.82	0	-336	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4971	7.07	0.78	12	0.04	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
81	20230718	090859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	40601150	1817	3.65	22400	22450	22200	29100	15700	22400	22345.16	4.82	0	-889	23033	22716	22183	21866	21333	22875	22025	222	6700	1000	16570	50	1	22190164	4982	7.08	0.78	12	0.01	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.55	N	210980	1000	221 억	1068985	N	N	46	N	N
82	20230717	160900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	700	2	3.23	1101084900	49568	100.47	21700	22500	21650	28200	15200	21700	22213.31	4.82	0	607	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4971	7.07	0.78	12	0.22	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.56	N	210980	1000	221 억	1068762	N	N	46	N	N
83	20230717	150857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	300	2	1.38	1061389800	47777	96.84	21700	22500	21650	28200	15200	21700	22215.50	4.82	0	-519	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4882	6.94	0.76	12	0.22	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
84	20230717	140900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	800	2	3.69	824312000	37098	75.19	21700	22500	21650	28200	15200	21700	22219.85	4.82	0	-4244	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4993	7.10	0.78	12	0.17	3169.00	28817.00	29000	20220812	-22.41	17700	20230327	27.12	23600	-4.66	20230428	17700	27.12	20230327	29000	-22.41	20220812	17700	27.12	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
85	20230717	130851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	500	2	2.30	562560800	25410	51.50	21700	22400	21650	28200	15200	21700	22139.35	4.82	0	-3195	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4926	7.01	0.77	12	0.11	3169.00	28817.00	29000	20220812	-23.45	17700	20230327	25.42	23600	-5.93	20230428	17700	25.42	20230327	29000	-23.45	20220812	17700	25.42	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
86	20230717	120902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	400	2	1.84	514781750	23253	47.13	21700	22400	21650	28200	15200	21700	22138.29	4.82	0	-3069	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4904	6.97	0.77	12	0.10	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
87	20230717	110853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	350	2	1.61	478672800	21620	43.82	21700	22400	21650	28200	15200	21700	22140.28	4.82	0	-2837	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4893	6.96	0.77	12	0.10	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
88	20230717	100852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	400	2	1.84	389009450	17579	35.63	21700	22400	21650	28200	15200	21700	22129.21	4.82	0	-1686	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4904	6.97	0.77	12	0.08	3169.00	28817.00	29000	20220812	-23.79	17700	20230327	24.86	23600	-6.36	20230428	17700	24.86	20230327	29000	-23.79	20220812	17700	24.86	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
89	20230717	090853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	50	2	0.23	20689800	954	1.93	21700	21750	21650	28200	15200	21700	21687.42	4.82	0	22	22666	22182	21816	21332	20966	22000	21150	222	6500	1000	16050	50	1	22190164	4826	6.86	0.75	12	0.00	3169.00	28817.00	29000	20220812	-25.00	17700	20230327	22.88	23600	-7.84	20230428	17700	22.88	20230327	29000	-25.00	20220812	17700	22.88	20230327	0.56	N	210980	1000	221 억	1068762	N	N	16	N	N
90	20230714	160852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-300	5	-1.36	1058489200	48992	45.52	22300	22300	21450	28600	15400	22000	21605.19	4.84	0	-6701	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4815	6.85	0.75	12	0.22	3169.00	28817.00	29000	20220812	-25.17	17700	20230327	22.60	23600	-8.05	20230428	17700	22.60	20230327	29000	-25.17	20220812	17700	22.60	20230327	0.56	N	210980	1000	221 억	1074586	N	N	16	N	N
91	20230714	150856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-500	5	-2.27	991050400	45863	42.61	22300	22300	21450	28600	15400	22000	21608.93	4.84	0	-5666	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4771	6.78	0.75	12	0.21	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
92	20230714	140900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-400	5	-1.82	811099200	37534	34.87	22300	22300	21450	28600	15400	22000	21609.72	4.84	0	-5595	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4793	6.82	0.75	12	0.17	3169.00	28817.00	29000	20220812	-25.52	17700	20230327	22.03	23600	-8.47	20230428	17700	22.03	20230327	29000	-25.52	20220812	17700	22.03	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
93	20230714	130848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-350	5	-1.59	712216600	32964	30.63	22300	22300	21450	28600	15400	22000	21605.89	4.84	0	-6618	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4804	6.83	0.75	12	0.15	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
94	20230714	120848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-350	5	-1.59	615858100	28506	26.48	22300	22300	21450	28600	15400	22000	21604.51	4.84	0	-7116	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4804	6.83	0.75	12	0.13	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
95	20230714	110858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-350	5	-1.59	501173800	23188	21.54	22300	22300	21450	28600	15400	22000	21613.50	4.84	0	-7164	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4804	6.83	0.75	12	0.10	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
96	20230714	100859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-450	5	-2.05	346557200	16010	14.87	22300	22300	21450	28600	15400	22000	21646.30	4.84	0	-5592	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4782	6.80	0.75	12	0.07	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
97	20230714	090855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-300	5	-1.36	54765800	2500	2.32	22300	22300	21650	28600	15400	22000	21906.32	4.84	0	-1269	23066	22532	21616	21082	20166	22800	21350	222	6600	1000	16280	50	1	22190164	4815	6.85	0.75	12	0.01	3169.00	28817.00	29000	20220812	-25.17	17700	20230327	22.60	23600	-8.05	20230428	17700	22.60	20230327	29000	-25.17	20220812	17700	22.60	20230327	0.56	N	210980	1000	221 억	1074586	N	N	680	N	N
98	20230713	160850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	1300	2	6.28	2339107850	107566	265.28	20950	22150	20700	26900	14500	20700	21745.78	4.91	0	-15050	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4882	6.94	0.76	12	0.48	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.53	N	210980	1000	221 억	1090320	N	N	680	N	N
99	20230713	150846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	1350	2	6.52	2151846550	99052	244.28	20950	22150	20700	26900	14500	20700	21724.41	4.91	0	-11519	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4893	6.96	0.77	12	0.45	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
100	20230713	140845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	850	2	4.11	1457120050	67358	166.12	20950	22100	20700	26900	14500	20700	21632.47	4.91	0	-6996	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4782	6.80	0.75	12	0.30	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
101	20230713	130849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	850	2	4.11	1308487500	60504	149.22	20950	22100	20700	26900	14500	20700	21626.46	4.91	0	-5864	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4782	6.80	0.75	12	0.27	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
102	20230713	120845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	800	2	3.86	1280356600	59196	145.99	20950	22100	20700	26900	14500	20700	21629.11	4.91	0	-5592	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4771	6.78	0.75	12	0.27	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
103	20230713	110848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	900	2	4.35	1102076400	50906	125.55	20950	22100	20700	26900	14500	20700	21649.24	4.91	0	-5379	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4793	6.82	0.75	12	0.23	3169.00	28817.00	29000	20220812	-25.52	17700	20230327	22.03	23600	-8.47	20230428	17700	22.03	20230327	29000	-25.52	20220812	17700	22.03	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
104	20230713	100843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	950	2	4.59	703282250	32702	80.65	20950	22050	20700	26900	14500	20700	21505.79	4.91	0	-1838	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4804	6.83	0.75	12	0.15	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
105	20230713	090840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	300	2	1.45	124937850	5969	14.72	20950	21100	20700	26900	14500	20700	20931.12	4.91	0	2537	21333	21016	20733	20416	20133	21175	20575	222	6200	1000	15310	50	1	22190164	4660	6.63	0.73	12	0.03	3169.00	28817.00	29000	20220812	-27.59	17700	20230327	18.64	23600	-11.02	20230428	17700	18.64	20230327	29000	-27.59	20220812	17700	18.64	20230327	0.53	N	210980	1000	221 억	1090320	N	N	12	N	N
106	20230712	160840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	100	2	0.49	836118700	40464	62.64	20600	21050	20450	26750	14450	20600	20663.19	4.91	0	338	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4593	6.53	0.72	12	0.18	3169.00	28817.00	29000	20220812	-28.62	17700	20230327	16.95	23600	-12.29	20230428	17700	16.95	20230327	29000	-28.62	20220812	17700	16.95	20230327	0.54	N	210980	1000	221 억	1089092	N	N	12	N	N
107	20230712	150835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20650	50	2	0.24	800273750	38730	59.96	20600	21050	20450	26750	14450	20600	20662.89	4.91	0	231	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4582	6.52	0.72	12	0.17	3169.00	28817.00	29000	20220812	-28.79	17700	20230327	16.67	23600	-12.50	20230428	17700	16.67	20230327	29000	-28.79	20220812	17700	16.67	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
108	20230712	140833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20650	50	2	0.24	664873000	32139	49.75	20600	21050	20500	26750	14450	20600	20687.42	4.91	0	-572	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4582	6.52	0.72	12	0.14	3169.00	28817.00	29000	20220812	-28.79	17700	20230327	16.67	23600	-12.50	20230428	17700	16.67	20230327	29000	-28.79	20220812	17700	16.67	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
109	20230712	130835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	150	2	0.73	432468750	20835	32.25	20600	21050	20550	26750	14450	20600	20756.84	4.91	0	-501	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4604	6.55	0.72	12	0.09	3169.00	28817.00	29000	20220812	-28.45	17700	20230327	17.23	23600	-12.08	20230428	17700	17.23	20230327	29000	-28.45	20220812	17700	17.23	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
110	20230712	120839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20650	50	2	0.24	368266350	17729	27.45	20600	21050	20550	26750	14450	20600	20771.98	4.91	0	-878	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4582	6.52	0.72	12	0.08	3169.00	28817.00	29000	20220812	-28.79	17700	20230327	16.67	23600	-12.50	20230428	17700	16.67	20230327	29000	-28.79	20220812	17700	16.67	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
111	20230712	110838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20800	200	2	0.97	278344600	13379	20.71	20600	21050	20550	26750	14450	20600	20804.59	4.91	0	-1401	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4616	6.56	0.72	12	0.06	3169.00	28817.00	29000	20220812	-28.28	17700	20230327	17.51	23600	-11.86	20230428	17700	17.51	20230327	29000	-28.28	20220812	17700	17.51	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
112	20230712	100838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	300	2	1.46	116013950	5607	8.68	20600	20900	20550	26750	14450	20600	20690.91	4.91	0	-1106	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4638	6.60	0.73	12	0.03	3169.00	28817.00	29000	20220812	-27.93	17700	20230327	18.08	23600	-11.44	20230428	17700	18.08	20230327	29000	-27.93	20220812	17700	18.08	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
113	20230712	090839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20700	100	2	0.49	44868400	2177	3.37	20600	20750	20550	26750	14450	20600	20610.20	4.91	0	-444	22100	21350	20950	20200	19800	21150	20000	222	6150	1000	15240	50	1	22190164	4593	6.53	0.72	12	0.01	3169.00	28817.00	29000	20220812	-28.62	17700	20230327	16.95	23600	-12.29	20230428	17700	16.95	20230327	29000	-28.62	20220812	17700	16.95	20230327	0.54	N	210980	1000	221 억	1089092	N	N	267	N	N
114	20230711	160827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20600	-850	5	-3.96	1350017500	64550	372.50	21300	21700	20550	27850	15050	21450	20915.26	4.93	0	-5919	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4571	6.50	0.71	12	0.29	3169.00	28817.00	29000	20220812	-28.97	17700	20230327	16.38	23600	-12.71	20230428	17700	16.38	20230327	29000	-28.97	20220812	17700	16.38	20230327	0.54	N	210980	1000	221 억	1093967	N	N	267	N	N
115	20230711	150824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20650	-800	5	-3.73	1264049700	60380	348.43	21300	21700	20550	27850	15050	21450	20934.90	4.93	0	-6336	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4582	6.52	0.72	12	0.27	3169.00	28817.00	29000	20220812	-28.79	17700	20230327	16.67	23600	-12.50	20230428	17700	16.67	20230327	29000	-28.79	20220812	17700	16.67	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
116	20230711	140819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20900	-550	5	-2.56	766639250	36351	209.77	21300	21700	20900	27850	15050	21450	21089.90	4.93	0	-5913	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4638	6.60	0.73	12	0.16	3169.00	28817.00	29000	20220812	-27.93	17700	20230327	18.08	23600	-11.44	20230428	17700	18.08	20230327	29000	-27.93	20220812	17700	18.08	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
117	20230711	130810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-450	5	-2.10	591833550	28022	161.71	21300	21700	20900	27850	15050	21450	21120.31	4.93	0	-4385	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4660	6.63	0.73	12	0.13	3169.00	28817.00	29000	20220812	-27.59	17700	20230327	18.64	23600	-11.02	20230428	17700	18.64	20230327	29000	-27.59	20220812	17700	18.64	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
118	20230711	120830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-400	5	-1.86	543798350	25737	148.52	21300	21700	20900	27850	15050	21450	21129.04	4.93	0	-3912	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4671	6.64	0.73	12	0.12	3169.00	28817.00	29000	20220812	-27.41	17700	20230327	18.93	23600	-10.81	20230428	17700	18.93	20230327	29000	-27.41	20220812	17700	18.93	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
119	20230711	110835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-350	5	-1.63	254331750	11963	69.03	21300	21700	21050	27850	15050	21450	21259.85	4.93	0	-2632	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4682	6.66	0.73	12	0.05	3169.00	28817.00	29000	20220812	-27.24	17700	20230327	19.21	23600	-10.59	20230428	17700	19.21	20230327	29000	-27.24	20220812	17700	19.21	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
120	20230711	100832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-100	5	-0.47	86048850	4015	23.17	21300	21700	21300	27850	15050	21450	21431.84	4.93	0	-476	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4738	6.74	0.74	12	0.02	3169.00	28817.00	29000	20220812	-26.38	17700	20230327	20.62	23600	-9.53	20230428	17700	20.62	20230327	29000	-26.38	20220812	17700	20.62	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
121	20230711	090830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	100	2	0.47	6454600	302	1.74	21300	21550	21300	27850	15050	21450	21372.59	4.93	0	8	22350	21900	21650	21200	20950	21775	21075	222	6400	1000	15870	50	1	22190164	4782	6.80	0.75	12	0.00	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.54	N	210980	1000	221 억	1093967	N	N	0	N	N
122	20230710	160822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-350	5	-1.61	365809750	16964	60.77	22100	22100	21400	28300	15300	21800	21564.56	4.96	0	-6449	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4760	6.77	0.74	12	0.08	3169.00	28817.00	29000	20220812	-26.03	17700	20230327	21.19	23600	-9.11	20230428	17700	21.19	20230327	29000	-26.03	20220812	17700	21.19	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
123	20230710	150824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	319300650	14799	53.01	22100	22100	21400	28300	15300	21800	21575.81	4.96	0	-6131	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4782	6.80	0.75	12	0.07	3169.00	28817.00	29000	20220812	-25.69	17700	20230327	21.75	23600	-8.69	20230428	17700	21.75	20230327	29000	-25.69	20220812	17700	21.75	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
124	20230710	140816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	299379650	13875	49.70	22100	22100	21400	28300	15300	21800	21576.90	4.96	0	-5928	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4815	6.85	0.75	12	0.06	3169.00	28817.00	29000	20220812	-25.17	17700	20230327	22.60	23600	-8.05	20230428	17700	22.60	20230327	29000	-25.17	20220812	17700	22.60	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
125	20230710	130806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	274343400	12713	45.54	22100	22100	21400	28300	15300	21800	21579.74	4.96	0	-5415	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4771	6.78	0.75	12	0.06	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
126	20230710	120827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	226210200	10472	37.51	22100	22100	21400	28300	15300	21800	21601.41	4.96	0	-3910	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4771	6.78	0.75	12	0.05	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
127	20230710	110824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	138766550	6406	22.95	22100	22100	21400	28300	15300	21800	21661.94	4.96	0	-2260	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4771	6.78	0.75	12	0.03	3169.00	28817.00	29000	20220812	-25.86	17700	20230327	21.47	23600	-8.90	20230428	17700	21.47	20230327	29000	-25.86	20220812	17700	21.47	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
128	20230710	100826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	78464450	3619	12.96	22100	22100	21400	28300	15300	21800	21681.22	4.96	0	-268	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4837	6.88	0.76	12	0.02	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
129	20230710	090818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	24780200	1138	4.08	22100	22100	21400	28300	15300	21800	21775.20	4.96	0	-504	23000	22400	21600	21000	20200	22700	21300	222	6500	1000	16130	50	1	22190164	4804	6.83	0.75	12	0.01	3169.00	28817.00	29000	20220812	-25.34	17700	20230327	22.32	23600	-8.26	20230428	17700	22.32	20230327	29000	-25.34	20220812	17700	22.32	20230327	0.55	N	210980	1000	221 억	1100331	N	N	147	N	N
130	20230707	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	450	2	2.11	597968050	27871	42.26	21050	22200	20800	27750	14950	21350	21454.84	4.96	0	6047	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4837	6.88	0.76	12	0.13	3169.00	28817.00	29000	20220812	-24.83	17700	20230327	23.16	23600	-7.63	20230428	17700	23.16	20230327	29000	-24.83	20220812	17700	23.16	20230327	0.54	N	210980	1000	221 억	1101282	N	N	147	N	N
131	20230707	150815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	650	2	3.04	427682250	20130	30.52	21050	22000	20800	27750	14950	21350	21246.01	4.96	0	5069	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4882	6.94	0.76	12	0.09	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
132	20230707	140830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-150	5	-0.70	291576950	13840	20.98	21050	21400	20800	27750	14950	21350	21067.68	4.96	0	1575	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4704	6.69	0.74	12	0.06	3169.00	28817.00	29000	20220812	-26.90	17700	20230327	19.77	23600	-10.17	20230428	17700	19.77	20230327	29000	-26.90	20220812	17700	19.77	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
133	20230707	130820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	0	3	0.00	264128750	12548	19.02	21050	21400	20800	27750	14950	21350	21049.45	4.96	0	1871	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4738	6.74	0.74	12	0.06	3169.00	28817.00	29000	20220812	-26.38	17700	20230327	20.62	23600	-9.53	20230428	17700	20.62	20230327	29000	-26.38	20220812	17700	20.62	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
134	20230707	120824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	244273750	11617	17.61	21050	21350	20800	27750	14950	21350	21027.24	4.96	0	1819	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4727	6.72	0.74	12	0.05	3169.00	28817.00	29000	20220812	-26.55	17700	20230327	20.34	23600	-9.75	20230428	17700	20.34	20230327	29000	-26.55	20220812	17700	20.34	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
135	20230707	110826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-250	5	-1.17	203661350	9699	14.71	21050	21250	20800	27750	14950	21350	20998.14	4.96	0	1600	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4682	6.66	0.73	12	0.04	3169.00	28817.00	29000	20220812	-27.24	17700	20230327	19.21	23600	-10.59	20230428	17700	19.21	20230327	29000	-27.24	20220812	17700	19.21	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
136	20230707	100816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-350	5	-1.64	166770650	7951	12.05	21050	21150	20800	27750	14950	21350	20974.75	4.96	0	1593	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4660	6.63	0.73	12	0.04	3169.00	28817.00	29000	20220812	-27.59	17700	20230327	18.64	23600	-11.02	20230428	17700	18.64	20230327	29000	-27.59	20220812	17700	18.64	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
137	20230707	090817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-300	5	-1.41	46741000	2228	3.38	21050	21150	20800	27750	14950	21350	20978.74	4.96	0	587	22383	21866	21483	20966	20583	21675	20775	222	6400	1000	15790	50	1	22190164	4671	6.64	0.73	12	0.01	3169.00	28817.00	29000	20220812	-27.41	17700	20230327	18.93	23600	-10.81	20230428	17700	18.93	20230327	29000	-27.41	20220812	17700	18.93	20230327	0.54	N	210980	1000	221 억	1101282	N	N	120	N	N
138	20230706	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-700	5	-3.17	1406732300	65814	329.83	22000	22000	21100	28650	15450	22050	21374.37	4.98	0	-1255	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4738	6.74	0.74	12	0.30	3169.00	28817.00	29000	20220812	-26.38	17700	20230327	20.62	23600	-9.53	20230428	17700	20.62	20230327	29000	-26.38	20220812	17700	20.62	20230327	0.54	N	210980	1000	221 억	1103999	N	N	120	N	N
139	20230706	150817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-800	5	-3.63	1340394050	62696	314.20	22000	22000	21100	28650	15450	22050	21379.25	4.98	0	-1154	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4715	6.71	0.74	12	0.28	3169.00	28817.00	29000	20220812	-26.72	17700	20230327	20.06	23600	-9.96	20230428	17700	20.06	20230327	29000	-26.72	20220812	17700	20.06	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
140	20230706	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-750	5	-3.40	1074889350	50224	251.70	22000	22000	21100	28650	15450	22050	21401.89	4.98	0	-146	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4727	6.72	0.74	12	0.23	3169.00	28817.00	29000	20220812	-26.55	17700	20230327	20.34	23600	-9.75	20230428	17700	20.34	20230327	29000	-26.55	20220812	17700	20.34	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
141	20230706	130817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-800	5	-3.63	684474650	31825	159.49	22000	22000	21200	28650	15450	22050	21507.43	4.98	0	-1295	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4715	6.71	0.74	12	0.14	3169.00	28817.00	29000	20220812	-26.72	17700	20230327	20.06	23600	-9.96	20230428	17700	20.06	20230327	29000	-26.72	20220812	17700	20.06	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
142	20230706	120806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-650	5	-2.95	428348550	19811	99.28	22000	22000	21350	28650	15450	22050	21621.73	4.98	0	-3001	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4749	6.75	0.74	12	0.09	3169.00	28817.00	29000	20220812	-26.21	17700	20230327	20.90	23600	-9.32	20230428	17700	20.90	20230327	29000	-26.21	20220812	17700	20.90	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
143	20230706	110821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	165603150	7616	38.17	22000	22000	21600	28650	15450	22050	21744.07	4.98	0	137	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4826	6.86	0.75	12	0.03	3169.00	28817.00	29000	20220812	-25.00	17700	20230327	22.88	23600	-7.84	20230428	17700	22.88	20230327	29000	-25.00	20220812	17700	22.88	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
144	20230706	100816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-200	5	-0.91	145061900	6673	33.44	22000	22000	21600	28650	15450	22050	21738.59	4.98	0	523	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4849	6.89	0.76	12	0.03	3169.00	28817.00	29000	20220812	-24.66	17700	20230327	23.45	23600	-7.42	20230428	17700	23.45	20230327	29000	-24.66	20220812	17700	23.45	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
145	20230706	090815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	9166300	419	2.10	22000	22000	21800	28650	15450	22050	21876.20	4.98	0	-165	22383	22216	22033	21866	21683	22125	21775	222	6600	1000	16310	50	1	22190164	4860	6.91	0.76	12	0.00	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.54	N	210980	1000	221 억	1103999	N	N	816	N	N
146	20230705	160813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-200	5	-0.90	438355250	19947	70.53	22200	22200	21850	28900	15600	22250	21975.91	4.99	0	-3575	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4893	6.96	0.77	12	0.09	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.54	N	210980	1000	221 억	1108313	N	N	816	N	N
147	20230705	150809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-300	5	-1.35	363989950	16557	58.54	22200	22200	21900	28900	15600	22250	21984.05	4.99	0	-3381	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4871	6.93	0.76	12	0.07	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
148	20230705	140800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-300	5	-1.35	297109850	13510	47.77	22200	22200	21900	28900	15600	22250	21991.85	4.99	0	-2095	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4871	6.93	0.76	12	0.06	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
149	20230705	130803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-350	5	-1.57	266647650	12122	42.86	22200	22200	21900	28900	15600	22250	21997.00	4.99	0	-1953	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4860	6.91	0.76	12	0.05	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
150	20230705	120801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-300	5	-1.35	207621150	9436	33.36	22200	22200	21900	28900	15600	22250	22003.09	4.99	0	-1425	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4871	6.93	0.76	12	0.04	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
151	20230705	110811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-250	5	-1.12	106491400	4833	17.09	22200	22200	22000	28900	15600	22250	22034.22	4.99	0	-703	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4882	6.94	0.76	12	0.02	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
152	20230705	100805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-250	5	-1.12	68850500	3123	11.04	22200	22200	22000	28900	15600	22250	22046.27	4.99	0	-464	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4882	6.94	0.76	12	0.01	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
153	20230705	090803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-200	5	-0.90	4736100	214	0.76	22200	22200	22050	28900	15600	22250	22131.31	4.99	0	-22	22750	22500	22200	21950	21650	22625	22075	222	6650	1000	16460	50	1	22190164	4893	6.96	0.77	12	0.00	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.54	N	210980	1000	221 억	1108313	N	N	37	N	N
154	20230704	160800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	620121550	28124	99.39	22200	22450	21900	29100	15700	22400	22049.19	4.99	0	-838	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4937	7.02	0.77	12	0.13	3169.00	28817.00	29000	20220812	-23.28	17700	20230327	25.71	23600	-5.72	20230428	17700	25.71	20230327	29000	-23.28	20220812	17700	25.71	20230327	0.54	N	210980	1000	221 억	1107350	N	N	37	N	N
155	20230704	150751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-400	5	-1.79	589308700	26731	94.46	22200	22450	21900	29100	15700	22400	22045.89	4.99	0	-593	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4882	6.94	0.76	12	0.12	3169.00	28817.00	29000	20220812	-24.14	17700	20230327	24.29	23600	-6.78	20230428	17700	24.29	20230327	29000	-24.14	20220812	17700	24.29	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
156	20230704	140755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-450	5	-2.01	533103500	24173	85.42	22200	22450	21900	29100	15700	22400	22053.68	4.99	0	12	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4871	6.93	0.76	12	0.11	3169.00	28817.00	29000	20220812	-24.31	17700	20230327	24.01	23600	-6.99	20230428	17700	24.01	20230327	29000	-24.31	20220812	17700	24.01	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
157	20230704	130745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-500	5	-2.23	502545950	22782	80.51	22200	22450	21900	29100	15700	22400	22058.90	4.99	0	281	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4860	6.91	0.76	12	0.10	3169.00	28817.00	29000	20220812	-24.48	17700	20230327	23.73	23600	-7.20	20230428	17700	23.73	20230327	29000	-24.48	20220812	17700	23.73	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
158	20230704	120754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	265210550	11989	42.37	22200	22450	22000	29100	15700	22400	22121.16	4.99	0	-2421	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4915	6.99	0.77	12	0.05	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
159	20230704	110748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	218093200	9865	34.86	22200	22450	22000	29100	15700	22400	22107.77	4.99	0	-1495	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4915	6.99	0.77	12	0.04	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
160	20230704	100745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-350	5	-1.56	142133950	6418	22.68	22200	22450	22000	29100	15700	22400	22146.14	4.99	0	-932	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4893	6.96	0.77	12	0.03	3169.00	28817.00	29000	20220812	-23.97	17700	20230327	24.58	23600	-6.57	20230428	17700	24.58	20230327	29000	-23.97	20220812	17700	24.58	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
161	20230704	090743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-250	5	-1.12	28088900	1265	4.47	22200	22300	22150	29100	15700	22400	22204.66	4.99	0	401	22900	22650	22450	22200	22000	22625	22175	222	6700	1000	16570	50	1	22190164	4915	6.99	0.77	12	0.01	3169.00	28817.00	29000	20220812	-23.62	17700	20230327	25.14	23600	-6.14	20230428	17700	25.14	20230327	29000	-23.62	20220812	17700	25.14	20230327	0.54	N	210980	1000	221 억	1107350	N	N	538	N	N
162	20230703	160737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	150	2	0.67	633802350	28192	202.56	22400	22700	22250	28900	15600	22250	22482.43	5.00	0	-2004	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	4971	7.07	0.78	12	0.13	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.54	N	210980	1000	221 억	1109039	N	N	538	N	N
163	20230703	150745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	150	2	0.67	591415950	26300	188.96	22400	22700	22250	28900	15600	22250	22487.30	5.00	0	-1685	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	4971	7.07	0.78	12	0.12	3169.00	28817.00	29000	20220812	-22.76	17700	20230327	26.55	23600	-5.08	20230428	17700	26.55	20230327	29000	-22.76	20220812	17700	26.55	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
164	20230703	140744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	250	2	1.12	556541150	24747	177.81	22400	22700	22250	28900	15600	22250	22489.24	5.00	0	-1274	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	4993	7.10	0.78	12	0.11	3169.00	28817.00	29000	20220812	-22.41	17700	20230327	27.12	23600	-4.66	20230428	17700	27.12	20230327	29000	-22.41	20220812	17700	27.12	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
165	20230703	130738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	250	2	1.12	523886650	23297	167.39	22400	22700	22250	28900	15600	22250	22487.30	5.00	0	-622	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	4993	7.10	0.78	12	0.10	3169.00	28817.00	29000	20220812	-22.41	17700	20230327	27.12	23600	-4.66	20230428	17700	27.12	20230327	29000	-22.41	20220812	17700	27.12	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
166	20230703	120747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	450	2	2.02	413457600	18404	132.23	22400	22700	22250	28900	15600	22250	22465.64	5.00	0	1148	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	5037	7.16	0.79	12	0.08	3169.00	28817.00	29000	20220812	-21.72	17700	20230327	28.25	23600	-3.81	20230428	17700	28.25	20230327	29000	-21.72	20220812	17700	28.25	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
167	20230703	110741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	400	2	1.80	346859150	15466	111.12	22400	22650	22250	28900	15600	22250	22427.20	5.00	0	1033	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	5026	7.15	0.79	12	0.07	3169.00	28817.00	29000	20220812	-21.90	17700	20230327	27.97	23600	-4.03	20230428	17700	27.97	20230327	29000	-21.90	20220812	17700	27.97	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
168	20230703	100730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	200	2	0.90	171249000	7646	54.94	22400	22600	22250	28900	15600	22250	22397.20	5.00	0	-530	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	4982	7.08	0.78	12	0.03	3169.00	28817.00	29000	20220812	-22.59	17700	20230327	26.84	23600	-4.87	20230428	17700	26.84	20230327	29000	-22.59	20220812	17700	26.84	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N
169	20230703	090737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	300	2	1.35	47523550	2115	15.20	22400	22600	22250	28900	15600	22250	22469.76	5.00	0	-299	22750	22500	22150	21900	21550	22625	22025	222	6650	1000	16460	50	1	22190164	5004	7.12	0.78	12	0.01	3169.00	28817.00	29000	20220812	-22.24	17700	20230327	27.40	23600	-4.45	20230428	17700	27.40	20230327	29000	-22.24	20220812	17700	27.40	20230327	0.54	N	210980	1000	221 억	1109039	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History