KissMeData/214320/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	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	shortOverheated
2	20230731	160937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39700	150	2	0.38	1012345650	25681	166.09	39350	40000	38900	51400	27700	39550	39420.02	30.97	0	-7301	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7940	11.25	0.93	12	0.13	3530.00	42482.00	45950	20220729	-13.60	37200	20230726	6.72	45450	-12.65	20230208	37200	6.72	20230726	45950	-13.60	20220805	37200	6.72	20230726	0.10	N	214320	500	100 억	6193619	N	N	27	N	N
3	20230731	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39550	0	3	0.00	951562800	24149	156.18	39350	40000	38900	51400	27700	39550	39403.82	30.97	0	-6978	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7910	11.20	0.93	12	0.12	3530.00	42482.00	45950	20220729	-13.93	37200	20230726	6.32	45450	-12.98	20230208	37200	6.32	20230726	45950	-13.93	20220805	37200	6.32	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
4	20230731	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39600	50	2	0.13	476605150	12058	77.98	39350	40000	39150	51400	27700	39550	39526.05	30.97	0	-3120	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7920	11.22	0.93	12	0.06	3530.00	42482.00	45950	20220729	-13.82	37200	20230726	6.45	45450	-12.87	20230208	37200	6.45	20230726	45950	-13.82	20220805	37200	6.45	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
5	20230731	130942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	-250	5	-0.63	322076850	8144	52.67	39350	40000	39300	51400	27700	39550	39547.75	30.97	0	-2561	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7860	11.13	0.93	12	0.04	3530.00	42482.00	45950	20220729	-14.47	37200	20230726	5.65	45450	-13.53	20230208	37200	5.65	20230726	45950	-14.47	20220805	37200	5.65	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
6	20230731	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	100	2	0.25	250078450	6319	40.87	39350	40000	39300	51400	27700	39550	39575.64	30.97	0	-1805	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7930	11.23	0.93	12	0.03	3530.00	42482.00	45950	20220729	-13.71	37200	20230726	6.59	45450	-12.76	20230208	37200	6.59	20230726	45950	-13.71	20220805	37200	6.59	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
7	20230731	110953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39500	-50	5	-0.13	152738600	3864	24.99	39350	39750	39350	51400	27700	39550	39528.62	30.97	0	-1218	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7900	11.19	0.93	12	0.02	3530.00	42482.00	45950	20220729	-14.04	37200	20230726	6.18	45450	-13.09	20230208	37200	6.18	20230726	45950	-14.04	20220805	37200	6.18	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
8	20230731	100950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39700	150	2	0.38	74506250	1887	12.20	39350	39750	39350	51400	27700	39550	39483.97	30.97	0	-489	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7940	11.25	0.93	12	0.01	3530.00	42482.00	45950	20220729	-13.60	37200	20230726	6.72	45450	-12.65	20230208	37200	6.72	20230726	45950	-13.60	20220805	37200	6.72	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
9	20230731	090938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39500	-50	5	-0.13	8548550	217	1.40	39350	39550	39350	51400	27700	39550	39394.24	30.97	0	-18	40616	40082	39466	38932	38316	39775	38625	100	11850	500	30050	50	1	20000000	7900	11.19	0.93	12	0.00	3530.00	42482.00	45950	20220729	-14.04	37200	20230726	6.18	45450	-13.09	20230208	37200	6.18	20230726	45950	-14.04	20220805	37200	6.18	20230726	0.10	N	214320	500	100 억	6193619	N	N	2	N	N
10	20230728	160941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39550	-100	5	-0.25	605063500	15421	46.15	40000	40000	38850	51500	27800	39650	39236.23	30.97	0	-3755	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7910	11.20	0.93	12	0.08	3530.00	42482.00	45950	20220729	-13.93	37200	20230726	6.32	45450	-12.98	20230208	37200	6.32	20230726	45950	-13.93	20220729	37200	6.32	20230726	0.10	N	214320	500	100 억	6193890	N	N	2	N	N
11	20230728	150940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39600	-50	5	-0.13	586937000	14963	44.78	40000	40000	38850	51500	27800	39650	39225.89	30.97	0	-3488	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7920	11.22	0.93	12	0.07	3530.00	42482.00	45950	20220729	-13.82	37200	20230726	6.45	45450	-12.87	20230208	37200	6.45	20230726	45950	-13.82	20220729	37200	6.45	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
12	20230728	140937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	0	3	0.00	479000350	12234	36.61	40000	40000	38850	51500	27800	39650	39153.21	30.97	0	-2116	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7930	11.23	0.93	12	0.06	3530.00	42482.00	45950	20220729	-13.71	37200	20230726	6.59	45450	-12.76	20230208	37200	6.59	20230726	45950	-13.71	20220729	37200	6.59	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
13	20230728	130940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	-550	5	-1.39	320108300	8193	24.52	40000	40000	38850	51500	27800	39650	39070.95	30.97	0	-2004	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7820	11.08	0.92	12	0.04	3530.00	42482.00	45950	20220729	-14.91	37200	20230726	5.11	45450	-13.97	20230208	37200	5.11	20230726	45950	-14.91	20220729	37200	5.11	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
14	20230728	120938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38950	-700	5	-1.77	230867450	5909	17.68	40000	40000	38850	51500	27800	39650	39070.48	30.97	0	-1606	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7790	11.03	0.92	12	0.03	3530.00	42482.00	45950	20220729	-15.23	37200	20230726	4.70	45450	-14.30	20230208	37200	4.70	20230726	45950	-15.23	20220729	37200	4.70	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
15	20230728	110945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39000	-650	5	-1.64	163723150	4188	12.53	40000	40000	38850	51500	27800	39650	39093.40	30.97	0	-1149	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7800	11.05	0.92	12	0.02	3530.00	42482.00	45950	20220729	-15.13	37200	20230726	4.84	45450	-14.19	20230208	37200	4.84	20230726	45950	-15.13	20220729	37200	4.84	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
16	20230728	100934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	-750	5	-1.89	111818650	2857	8.55	40000	40000	38850	51500	27800	39650	39138.48	30.97	0	-920	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7780	11.02	0.92	12	0.01	3530.00	42482.00	45950	20220729	-15.34	37200	20230726	4.57	45450	-14.41	20230208	37200	4.57	20230726	45950	-15.34	20220729	37200	4.57	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
17	20230728	090944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39450	-200	5	-0.50	22964400	581	1.74	40000	40000	39250	51500	27800	39650	39525.65	30.97	0	-156	42116	40882	39216	37982	36316	41500	38600	100	11850	500	30130	50	1	20000000	7890	11.18	0.93	12	0.00	3530.00	42482.00	45950	20220729	-14.15	37200	20230726	6.05	45450	-13.20	20230208	37200	6.05	20230726	45950	-14.15	20220729	37200	6.05	20230726	0.10	N	214320	500	100 억	6193890	N	N	0	N	N
18	20230727	160936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	2150	2	5.73	1314191000	33409	65.43	37700	40450	37550	48750	26250	37500	39336.44	30.98	-2735	-2917	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7930	11.23	0.93	12	0.17	3530.00	42482.00	45950	20220729	-13.71	37200	20230726	6.59	45450	-12.76	20230208	37200	6.59	20230726	45950	-13.71	20220729	37200	6.59	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
19	20230727	150936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39900	2400	2	6.40	1199554450	30537	59.81	37700	40450	37550	48750	26250	37500	39282.00	30.98	-2735	-972	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7980	11.30	0.94	12	0.15	3530.00	42482.00	45950	20220729	-13.17	37200	20230726	7.26	45450	-12.21	20230208	37200	7.26	20230726	45950	-13.17	20220729	37200	7.26	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
20	20230727	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39550	2050	2	5.47	721957400	18597	36.42	37700	39600	37550	48750	26250	37500	38821.18	30.98	-2735	2044	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7910	11.20	0.93	12	0.09	3530.00	42482.00	45950	20220729	-13.93	37200	20230726	6.32	45450	-12.98	20230208	37200	6.32	20230726	45950	-13.93	20220729	37200	6.32	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
21	20230727	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38750	1250	2	3.33	459916350	11926	23.36	37700	39200	37550	48750	26250	37500	38564.17	30.98	-2735	1515	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7750	10.98	0.91	12	0.06	3530.00	42482.00	45950	20220729	-15.67	37200	20230726	4.17	45450	-14.74	20230208	37200	4.17	20230726	45950	-15.67	20220729	37200	4.17	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
22	20230727	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38700	1200	2	3.20	392235450	10176	19.93	37700	39200	37550	48750	26250	37500	38545.15	30.98	-2735	1636	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7740	10.96	0.91	12	0.05	3530.00	42482.00	45950	20220729	-15.78	37200	20230726	4.03	45450	-14.85	20230208	37200	4.03	20230726	45950	-15.78	20220729	37200	4.03	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
23	20230727	110936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38650	1150	2	3.07	326716850	8485	16.62	37700	39200	37550	48750	26250	37500	38505.23	30.98	-2735	1737	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7730	10.95	0.91	12	0.04	3530.00	42482.00	45950	20220729	-15.89	37200	20230726	3.90	45450	-14.96	20230208	37200	3.90	20230726	45950	-15.89	20220729	37200	3.90	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
24	20230727	100933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38550	1050	2	2.80	252810000	6570	12.87	37700	39200	37550	48750	26250	37500	38479.45	30.98	-2735	1943	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7710	10.92	0.91	12	0.03	3530.00	42482.00	45950	20220729	-16.10	37200	20230726	3.63	45450	-15.18	20230208	37200	3.63	20230726	45950	-16.10	20220729	37200	3.63	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
25	20230727	090930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	37800	300	2	0.80	26676050	706	1.38	37700	37900	37550	48750	26250	37500	37784.77	30.98	-2735	248	39766	38632	37916	36782	36066	38275	36425	100	11250	500	28500	50	1	20000000	7560	10.71	0.89	12	0.00	3530.00	42482.00	45950	20220729	-17.74	37200	20230726	1.61	45450	-16.83	20230208	37200	1.61	20230726	45950	-17.74	20220729	37200	1.61	20230726	0.11	N	214320	500	100 억	6195680	N	N	0	N	N
26	20230726	160929	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	37500	-1600	5	-4.09	1916412000	50922	331.65	39050	39050	37200	50800	27400	39100	37634.26	30.99	0	-30	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7500	10.62	0.88	12	0.25	3530.00	42482.00	47350	20220725	-20.80	37200	20230726	0.81	45450	-17.49	20230208	37200	0.81	20230726	45950	-18.39	20220729	37200	0.81	20230726	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
27	20230726	150934	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	37600	-1500	5	-3.84	1760063200	46761	304.55	39050	39050	37200	50800	27400	39100	37639.55	30.99	0	1208	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7520	10.65	0.89	12	0.23	3530.00	42482.00	47350	20220725	-20.59	37200	20230726	1.08	45450	-17.27	20230208	37200	1.08	20230726	45950	-18.17	20220729	37200	1.08	20230726	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
28	20230726	140928	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	37250	-1850	5	-4.73	1179258700	31233	203.42	39050	39050	37200	50800	27400	39100	37756.82	30.99	0	-2494	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7450	10.55	0.88	12	0.16	3530.00	42482.00	47350	20220725	-21.33	37200	20230726	0.13	45450	-18.04	20230208	37200	0.13	20230726	45950	-18.93	20220729	37200	0.13	20230726	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
29	20230726	130925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38000	-1100	5	-2.81	517394350	13596	88.55	39050	39050	37800	50800	27400	39100	38054.89	30.99	0	-3831	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7600	10.76	0.89	12	0.07	3530.00	42482.00	47350	20220725	-19.75	37450	20221021	1.47	45450	-16.39	20230208	37700	0.80	20230626	45950	-17.30	20220729	37450	1.47	20221021	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
30	20230726	120928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38050	-1050	5	-2.69	419811750	11033	71.86	39050	39050	37800	50800	27400	39100	38050.55	30.99	0	-3234	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7610	10.78	0.90	12	0.06	3530.00	42482.00	47350	20220725	-19.64	37450	20221021	1.60	45450	-16.28	20230208	37700	0.93	20230626	45950	-17.19	20220729	37450	1.60	20221021	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
31	20230726	110923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	37950	-1150	5	-2.94	311245850	8175	53.24	39050	39050	37800	50800	27400	39100	38072.89	30.99	0	-2628	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7590	10.75	0.89	12	0.04	3530.00	42482.00	47350	20220725	-19.85	37450	20221021	1.34	45450	-16.50	20230208	37700	0.66	20230626	45950	-17.41	20220729	37450	1.34	20221021	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
32	20230726	100931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38150	-950	5	-2.43	100074350	2612	17.01	39050	39050	38150	50800	27400	39100	38313.30	30.99	0	-1052	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7630	10.81	0.90	12	0.01	3530.00	42482.00	47350	20220725	-19.43	37450	20221021	1.87	45450	-16.06	20230208	37700	1.19	20230626	45950	-16.97	20220729	37450	1.87	20221021	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
33	20230726	090925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38350	-750	5	-1.92	19936050	516	3.36	39050	39050	38350	50800	27400	39100	38635.76	30.99	0	-411	39766	39432	39016	38682	38266	39600	38850	100	11700	500	29710	50	1	20000000	7670	10.86	0.90	12	0.00	3530.00	42482.00	47350	20220725	-19.01	37450	20221021	2.40	45450	-15.62	20230208	37700	1.72	20230626	45950	-16.54	20220729	37450	2.40	20221021	0.10	N	214320	500	100 억	6198415	N	N	2	N	N
34	20230725	160921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	0	3	0.00	594939500	15348	157.84	38850	39350	38600	50800	27400	39100	38763.06	30.96	0	4652	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7820	11.08	0.92	12	0.08	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.10	N	214320	500	100 억	6191979	N	N	2	N	N
35	20230725	150913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38750	-350	5	-0.90	548769950	14163	145.65	38850	39350	38600	50800	27400	39100	38746.73	30.96	0	4009	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7750	10.98	0.91	12	0.07	3530.00	42482.00	47350	20220725	-18.16	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47350	-18.16	20220725	37450	3.47	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
36	20230725	140910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38800	-300	5	-0.77	434359400	11207	115.25	38850	39350	38600	50800	27400	39100	38757.87	30.96	0	2169	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7760	10.99	0.91	12	0.06	3530.00	42482.00	47350	20220725	-18.06	37450	20221021	3.60	45450	-14.63	20230208	37700	2.92	20230626	47350	-18.06	20220725	37450	3.60	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
37	20230725	130920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38750	-350	5	-0.90	385382350	9943	102.25	38850	39350	38600	50800	27400	39100	38759.16	30.96	0	1895	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7750	10.98	0.91	12	0.05	3530.00	42482.00	47350	20220725	-18.16	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47350	-18.16	20220725	37450	3.47	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
38	20230725	120920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38700	-400	5	-1.02	312906350	8071	83.00	38850	39350	38600	50800	27400	39100	38769.22	30.96	0	1162	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7740	10.96	0.91	12	0.04	3530.00	42482.00	47350	20220725	-18.27	37450	20221021	3.34	45450	-14.85	20230208	37700	2.65	20230626	47350	-18.27	20220725	37450	3.34	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
39	20230725	110919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38750	-350	5	-0.90	266770200	6878	70.73	38850	39350	38600	50800	27400	39100	38786.01	30.96	0	902	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7750	10.98	0.91	12	0.03	3530.00	42482.00	47350	20220725	-18.16	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47350	-18.16	20220725	37450	3.47	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
40	20230725	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	-200	5	-0.51	189576600	4885	50.24	38850	39350	38600	50800	27400	39100	38807.90	30.96	0	338	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7780	11.02	0.92	12	0.02	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
41	20230725	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38850	-250	5	-0.64	18846550	484	4.98	38850	39350	38850	50800	27400	39100	38939.15	30.96	0	-133	39966	39532	39316	38882	38666	39425	38775	100	11700	500	29710	50	1	20000000	7770	11.01	0.91	12	0.00	3530.00	42482.00	47350	20220725	-17.95	37450	20221021	3.74	45450	-14.52	20230208	37700	3.05	20230626	47350	-17.95	20220725	37450	3.74	20221021	0.10	N	214320	500	100 억	6191979	N	N	113	N	N
42	20230724	160918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	-500	5	-1.26	382143250	9717	89.96	39650	39750	39100	51400	27750	39600	39327.31	30.95	0	241	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7820	11.08	0.92	12	0.05	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.10	N	214320	500	100 억	6190654	N	N	113	N	N
43	20230724	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39250	-350	5	-0.88	363280800	9235	85.50	39650	39750	39150	51400	27750	39600	39337.39	30.95	0	190	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7850	11.12	0.92	12	0.05	3530.00	42482.00	47350	20220725	-17.11	37450	20221021	4.81	45450	-13.64	20230208	37700	4.11	20230626	47350	-17.11	20220725	37450	4.81	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
44	20230724	140912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	-250	5	-0.63	327560150	8324	77.07	39650	39750	39200	51400	27750	39600	39351.29	30.95	0	-213	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7870	11.15	0.93	12	0.04	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
45	20230724	130913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39250	-350	5	-0.88	243880450	6192	57.33	39650	39750	39200	51400	27750	39600	39386.38	30.95	0	-942	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7850	11.12	0.92	12	0.03	3530.00	42482.00	47350	20220725	-17.11	37450	20221021	4.81	45450	-13.64	20230208	37700	4.11	20230626	47350	-17.11	20220725	37450	4.81	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
46	20230724	120915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	-300	5	-0.76	157948150	4006	37.09	39650	39750	39200	51400	27750	39600	39427.90	30.95	0	-731	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7860	11.13	0.93	12	0.02	3530.00	42482.00	47350	20220725	-17.00	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
47	20230724	110918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39400	-200	5	-0.51	86413550	2193	20.30	39650	39750	39200	51400	27750	39600	39404.26	30.95	0	-496	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7880	11.16	0.93	12	0.01	3530.00	42482.00	47350	20220725	-16.79	37450	20221021	5.21	45450	-13.31	20230208	37700	4.51	20230626	47350	-16.79	20220725	37450	5.21	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
48	20230724	100909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39450	-150	5	-0.38	62217100	1579	14.62	39650	39750	39200	51400	27750	39600	39402.85	30.95	0	-527	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7890	11.18	0.93	12	0.01	3530.00	42482.00	47350	20220725	-16.68	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47350	-16.68	20220725	37450	5.34	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
49	20230724	090915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	-250	5	-0.63	26732950	677	6.27	39650	39750	39350	51400	27750	39600	39487.37	30.95	0	-442	40333	39966	39733	39366	39133	39850	39250	100	11825	500	30090	50	1	20000000	7870	11.15	0.93	12	0.00	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.10	N	214320	500	100 억	6190654	N	N	4	N	N
50	20230721	160905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39600	-500	5	-1.25	428339800	10798	77.42	40100	40100	39500	52100	28100	40100	39668.44	30.96	0	-2257	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7920	11.22	0.93	12	0.05	3530.00	42482.00	47350	20220725	-16.37	37450	20221021	5.74	45450	-12.87	20230208	37700	5.04	20230626	47350	-16.37	20220725	37450	5.74	20221021	0.09	N	214320	500	100 억	6191261	N	N	4	N	N
51	20230721	150907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	-450	5	-1.12	413522500	10424	74.73	40100	40100	39500	52100	28100	40100	39670.23	30.96	0	-2129	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7930	11.23	0.93	12	0.05	3530.00	42482.00	47350	20220725	-16.26	37450	20221021	5.87	45450	-12.76	20230208	37700	5.17	20230626	47350	-16.26	20220725	37450	5.87	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
52	20230721	140905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39550	-550	5	-1.37	348927500	8792	63.03	40100	40100	39500	52100	28100	40100	39686.93	30.96	0	-1723	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7910	11.20	0.93	12	0.04	3530.00	42482.00	47350	20220725	-16.47	37450	20221021	5.61	45450	-12.98	20230208	37700	4.91	20230626	47350	-16.47	20220725	37450	5.61	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
53	20230721	130908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39600	-500	5	-1.25	286922850	7228	51.82	40100	40100	39500	52100	28100	40100	39696.02	30.96	0	-1555	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7920	11.22	0.93	12	0.04	3530.00	42482.00	47350	20220725	-16.37	37450	20221021	5.74	45450	-12.87	20230208	37700	5.04	20230626	47350	-16.37	20220725	37450	5.74	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
54	20230721	120919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	-450	5	-1.12	228491150	5752	41.24	40100	40100	39600	52100	28100	40100	39723.77	30.96	0	-1263	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7930	11.23	0.93	12	0.03	3530.00	42482.00	47350	20220725	-16.26	37450	20221021	5.87	45450	-12.76	20230208	37700	5.17	20230626	47350	-16.26	20220725	37450	5.87	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
55	20230721	110914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39750	-350	5	-0.87	156457500	3938	28.23	40100	40100	39600	52100	28100	40100	39730.19	30.96	0	-996	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7950	11.26	0.94	12	0.02	3530.00	42482.00	47350	20220725	-16.05	37450	20221021	6.14	45450	-12.54	20230208	37700	5.44	20230626	47350	-16.05	20220725	37450	6.14	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
56	20230721	100913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39650	-450	5	-1.12	97989900	2464	17.67	40100	40100	39650	52100	28100	40100	39768.63	30.96	0	-543	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7930	11.23	0.93	12	0.01	3530.00	42482.00	47350	20220725	-16.26	37450	20221021	5.87	45450	-12.76	20230208	37700	5.17	20230626	47350	-16.26	20220725	37450	5.87	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
57	20230721	090911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39800	-300	5	-0.75	8741100	219	1.57	40100	40100	39800	52100	28100	40100	39913.70	30.96	0	-21	41133	40616	40333	39816	39533	40475	39675	100	12000	500	30470	50	1	20000000	7960	11.27	0.94	12	0.00	3530.00	42482.00	47350	20220725	-15.95	37450	20221021	6.28	45450	-12.43	20230208	37700	5.57	20230626	47350	-15.95	20220725	37450	6.28	20221021	0.09	N	214320	500	100 억	6191261	N	N	1138	N	N
58	20230720	160903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40100	-400	5	-0.99	562167450	13945	101.37	40400	40850	40050	52600	28350	40500	40313.30	30.96	0	-1190	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8020	11.36	0.94	12	0.07	3530.00	42482.00	47350	20220725	-15.31	37450	20221021	7.08	45450	-11.77	20230208	37700	6.37	20230626	47350	-15.31	20220725	37450	7.08	20221021	0.10	N	214320	500	100 억	6191178	N	N	1138	N	N
59	20230720	150903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40200	-300	5	-0.74	525259850	13025	94.68	40400	40850	40050	52600	28350	40500	40327.05	30.96	0	-1250	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8040	11.39	0.95	12	0.07	3530.00	42482.00	47350	20220725	-15.10	37450	20221021	7.34	45450	-11.55	20230208	37700	6.63	20230626	47350	-15.10	20220725	37450	7.34	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
60	20230720	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40200	-300	5	-0.74	415542400	10295	74.83	40400	40850	40050	52600	28350	40500	40363.52	30.96	0	-1690	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8040	11.39	0.95	12	0.05	3530.00	42482.00	47350	20220725	-15.10	37450	20221021	7.34	45450	-11.55	20230208	37700	6.63	20230626	47350	-15.10	20220725	37450	7.34	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
61	20230720	130903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40400	-100	5	-0.25	287306850	7107	51.66	40400	40850	40050	52600	28350	40500	40425.90	30.96	0	-942	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8080	11.44	0.95	12	0.04	3530.00	42482.00	47350	20220725	-14.68	37450	20221021	7.88	45450	-11.11	20230208	37700	7.16	20230626	47350	-14.68	20220725	37450	7.88	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
62	20230720	120910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40350	-150	5	-0.37	235152400	5818	42.29	40400	40850	40050	52600	28350	40500	40418.08	30.96	0	-635	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8070	11.43	0.95	12	0.03	3530.00	42482.00	47350	20220725	-14.78	37450	20221021	7.74	45450	-11.22	20230208	37700	7.03	20230626	47350	-14.78	20220725	37450	7.74	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
63	20230720	110907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	-50	5	-0.12	163785250	4051	29.45	40400	40850	40050	52600	28350	40500	40430.82	30.96	0	-606	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8090	11.46	0.95	12	0.02	3530.00	42482.00	47350	20220725	-14.57	37450	20221021	8.01	45450	-11.00	20230208	37700	7.29	20230626	47350	-14.57	20220725	37450	8.01	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
64	20230720	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	100	2	0.25	94177100	2330	16.94	40400	40850	40050	52600	28350	40500	40419.36	30.96	0	-451	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8120	11.50	0.96	12	0.01	3530.00	42482.00	47350	20220725	-14.26	37450	20221021	8.41	45450	-10.67	20230208	37700	7.69	20230626	47350	-14.26	20220725	37450	8.41	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
65	20230720	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40100	-400	5	-0.99	26256000	654	4.75	40400	40400	40050	52600	28350	40500	40146.79	30.96	0	-382	41366	40932	40616	40182	39866	40775	40025	100	12125	500	30780	50	1	20000000	8020	11.36	0.94	12	0.00	3530.00	42482.00	47350	20220725	-15.31	37450	20221021	7.08	45450	-11.77	20230208	37700	6.37	20230626	47350	-15.31	20220725	37450	7.08	20221021	0.10	N	214320	500	100 억	6191178	N	N	83	N	N
66	20230719	160915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40500	-300	5	-0.74	557114450	13702	83.15	40900	41050	40300	53000	28600	40800	40659.38	30.95	0	-818	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8100	11.47	0.95	12	0.07	3530.00	42482.00	47350	20220725	-14.47	37450	20221021	8.14	45450	-10.89	20230208	37700	7.43	20230626	47350	-14.47	20220725	37450	8.14	20221021	0.10	N	214320	500	100 억	6190440	N	N	83	N	N
67	20230719	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	50	2	0.12	522588400	12854	78.01	40900	41050	40300	53000	28600	40800	40655.70	30.95	0	-838	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8170	11.57	0.96	12	0.06	3530.00	42482.00	47350	20220725	-13.73	37450	20221021	9.08	45450	-10.12	20230208	37700	8.36	20230626	47350	-13.73	20220725	37450	9.08	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
68	20230719	140916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-50	5	-0.12	393118200	9691	58.81	40900	40900	40300	53000	28600	40800	40565.29	30.95	0	-132	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8150	11.54	0.96	12	0.05	3530.00	42482.00	47350	20220725	-13.94	37450	20221021	8.81	45450	-10.34	20230208	37700	8.09	20230626	47350	-13.94	20220725	37450	8.81	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
69	20230719	130905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	-200	5	-0.49	301261400	7432	45.10	40900	40900	40300	53000	28600	40800	40535.71	30.95	0	-45	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8120	11.50	0.96	12	0.04	3530.00	42482.00	47350	20220725	-14.26	37450	20221021	8.41	45450	-10.67	20230208	37700	7.69	20230626	47350	-14.26	20220725	37450	8.41	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
70	20230719	120920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	-250	5	-0.61	255910700	6314	38.32	40900	40900	40300	53000	28600	40800	40530.68	30.95	0	296	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8110	11.49	0.95	12	0.03	3530.00	42482.00	47350	20220725	-14.36	37450	20221021	8.28	45450	-10.78	20230208	37700	7.56	20230626	47350	-14.36	20220725	37450	8.28	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
71	20230719	110917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40450	-350	5	-0.86	197416850	4867	29.54	40900	40900	40350	53000	28600	40800	40562.33	30.95	0	330	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8090	11.46	0.95	12	0.02	3530.00	42482.00	47350	20220725	-14.57	37450	20221021	8.01	45450	-11.00	20230208	37700	7.29	20230626	47350	-14.57	20220725	37450	8.01	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
72	20230719	100910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40400	-400	5	-0.98	132658750	3265	19.81	40900	40900	40400	53000	28600	40800	40630.55	30.95	0	235	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8080	11.44	0.95	12	0.02	3530.00	42482.00	47350	20220725	-14.68	37450	20221021	7.88	45450	-11.11	20230208	37700	7.16	20230626	47350	-14.68	20220725	37450	7.88	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
73	20230719	090910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	50	2	0.12	38943800	954	5.79	40900	40900	40600	53000	28600	40800	40821.59	30.95	0	-380	41566	41182	40916	40532	40266	41050	40400	100	12200	500	31000	50	1	20000000	8170	11.57	0.96	12	0.00	3530.00	42482.00	47350	20220725	-13.73	37450	20221021	9.08	45450	-10.12	20230208	37700	8.36	20230626	47350	-13.73	20220725	37450	9.08	20221021	0.10	N	214320	500	100 억	6190440	N	N	676	N	N
74	20230718	160908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-550	5	-1.33	672480650	16471	69.79	41050	41300	40650	53700	28950	41350	40828.16	30.95	0	-1582	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8160	11.56	0.96	12	0.08	3530.00	42482.00	47350	20220725	-13.83	37450	20221021	8.95	45450	-10.23	20230208	37700	8.22	20230626	47350	-13.83	20220725	37450	8.95	20221021	0.10	N	214320	500	100 억	6189173	N	N	676	N	N
75	20230718	150907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-450	5	-1.09	617563800	15127	64.09	41050	41300	40650	53700	28950	41350	40825.27	30.95	0	-1513	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8180	11.59	0.96	12	0.08	3530.00	42482.00	47350	20220725	-13.62	37450	20221021	9.21	45450	-10.01	20230208	37700	8.49	20230626	47350	-13.62	20220725	37450	9.21	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
76	20230718	140903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40800	-550	5	-1.33	399313500	9779	41.43	41050	41300	40650	53700	28950	41350	40833.78	30.95	0	-862	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8160	11.56	0.96	12	0.05	3530.00	42482.00	47350	20220725	-13.83	37450	20221021	8.95	45450	-10.23	20230208	37700	8.22	20230626	47350	-13.83	20220725	37450	8.95	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
77	20230718	130905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-600	5	-1.45	246944650	6045	25.61	41050	41300	40650	53700	28950	41350	40851.06	30.95	0	-625	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8150	11.54	0.96	12	0.03	3530.00	42482.00	47350	20220725	-13.94	37450	20221021	8.81	45450	-10.34	20230208	37700	8.09	20230626	47350	-13.94	20220725	37450	8.81	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
78	20230718	120912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	-600	5	-1.45	200062400	4894	20.74	41050	41300	40650	53700	28950	41350	40879.12	30.95	0	-452	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8150	11.54	0.96	12	0.02	3530.00	42482.00	47350	20220725	-13.94	37450	20221021	8.81	45450	-10.34	20230208	37700	8.09	20230626	47350	-13.94	20220725	37450	8.81	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
79	20230718	110911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-450	5	-1.09	151200100	3697	15.66	41050	41300	40650	53700	28950	41350	40898.05	30.95	0	-272	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8180	11.59	0.96	12	0.02	3530.00	42482.00	47350	20220725	-13.62	37450	20221021	9.21	45450	-10.01	20230208	37700	8.49	20230626	47350	-13.62	20220725	37450	9.21	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
80	20230718	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-400	5	-0.97	114775400	2808	11.90	41050	41300	40650	53700	28950	41350	40874.43	30.95	0	-93	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8190	11.60	0.96	12	0.01	3530.00	42482.00	47350	20220725	-13.52	37450	20221021	9.35	45450	-9.90	20230208	37700	8.62	20230626	47350	-13.52	20220725	37450	9.35	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
81	20230718	090902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40950	-400	5	-0.97	6600250	161	0.68	41050	41050	40950	53700	28950	41350	40995.34	30.95	0	-21	42416	41882	41016	40482	39616	41450	40050	100	12375	500	31420	50	1	20000000	8190	11.60	0.96	12	0.00	3530.00	42482.00	47350	20220725	-13.52	37450	20221021	9.35	45450	-9.90	20230208	37700	8.62	20230626	47350	-13.52	20220725	37450	9.35	20221021	0.10	N	214320	500	100 억	6189173	N	N	28	N	N
82	20230717	160904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41350	250	2	0.61	965728000	23601	74.85	41550	41550	40150	53400	28800	41100	40918.60	30.93	0	-3609	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8270	11.71	0.97	12	0.12	3530.00	42482.00	47350	20220725	-12.67	37450	20221021	10.41	45450	-9.02	20230208	37700	9.68	20230626	47350	-12.67	20220725	37450	10.41	20221021	0.11	N	214320	500	100 억	6185728	N	N	28	N	N
83	20230717	150900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	100	2	0.24	884779450	21639	68.63	41550	41550	40150	53400	28800	41100	40888.19	30.93	0	-2690	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8240	11.67	0.97	12	0.11	3530.00	42482.00	47350	20220725	-12.99	37450	20221021	10.01	45450	-9.35	20230208	37700	9.28	20230626	47350	-12.99	20220725	37450	10.01	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
84	20230717	140903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-450	5	-1.09	638264800	15645	49.62	41550	41550	40150	53400	28800	41100	40796.73	30.93	0	-1191	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8130	11.52	0.96	12	0.08	3530.00	42482.00	47350	20220725	-14.15	37450	20221021	8.54	45450	-10.56	20230208	37700	7.82	20230626	47350	-14.15	20220725	37450	8.54	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
85	20230717	130854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-450	5	-1.09	530897350	13007	41.25	41550	41550	40150	53400	28800	41100	40816.28	30.93	0	-608	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8130	11.52	0.96	12	0.07	3530.00	42482.00	47350	20220725	-14.15	37450	20221021	8.54	45450	-10.56	20230208	37700	7.82	20230626	47350	-14.15	20220725	37450	8.54	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
86	20230717	120905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40650	-450	5	-1.09	431058850	10552	33.46	41550	41550	40150	53400	28800	41100	40850.91	30.93	0	217	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8130	11.52	0.96	12	0.05	3530.00	42482.00	47350	20220725	-14.15	37450	20221021	8.54	45450	-10.56	20230208	37700	7.82	20230626	47350	-14.15	20220725	37450	8.54	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
87	20230717	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40900	-200	5	-0.49	271823350	6630	21.03	41550	41550	40650	53400	28800	41100	40999.00	30.93	0	807	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8180	11.59	0.96	12	0.03	3530.00	42482.00	47350	20220725	-13.62	37450	20221021	9.21	45450	-10.01	20230208	37700	8.49	20230626	47350	-13.62	20220725	37450	9.21	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
88	20230717	100855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	0	3	0.00	144883500	3531	11.20	41550	41550	40750	53400	28800	41100	41031.86	30.93	0	1110	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8220	11.64	0.97	12	0.02	3530.00	42482.00	47350	20220725	-13.20	37450	20221021	9.75	45450	-9.57	20230208	37700	9.02	20230626	47350	-13.20	20220725	37450	9.75	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
89	20230717	090856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	-250	5	-0.61	21247000	517	1.64	41550	41550	40800	53400	28800	41100	41096.71	30.93	0	20	42033	41566	41083	40616	40133	41325	40375	100	12300	500	31230	50	1	20000000	8170	11.57	0.96	12	0.00	3530.00	42482.00	47350	20220725	-13.73	37450	20221021	9.08	45450	-10.12	20230208	37700	8.36	20230626	47350	-13.73	20220725	37450	9.08	20221021	0.11	N	214320	500	100 억	6185728	N	N	27	N	N
90	20230714	160855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	-50	5	-0.12	1293358700	31520	72.15	41550	41550	40600	53400	28850	41150	41032.89	30.90	0	1073	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8220	11.64	0.97	12	0.16	3530.00	42482.00	47350	20220725	-13.20	37450	20221021	9.75	45450	-9.57	20230208	37700	9.02	20230626	47350	-13.20	20220725	37450	9.75	20221021	0.12	N	214320	500	100 억	6180458	N	N	27	N	N
91	20230714	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	50	2	0.12	1229122100	29958	68.58	41550	41550	40600	53400	28850	41150	41028.18	30.90	0	1415	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8240	11.67	0.97	12	0.15	3530.00	42482.00	47350	20220725	-12.99	37450	20221021	10.01	45450	-9.35	20230208	37700	9.28	20230626	47350	-12.99	20220725	37450	10.01	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
92	20230714	140904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	0	3	0.00	1003649300	24477	56.03	41550	41550	40600	53400	28850	41150	41003.77	30.90	0	1645	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8230	11.66	0.97	12	0.12	3530.00	42482.00	47350	20220725	-13.09	37450	20221021	9.88	45450	-9.46	20230208	37700	9.15	20230626	47350	-13.09	20220725	37450	9.88	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
93	20230714	130851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41100	-50	5	-0.12	832919200	20316	46.50	41550	41550	40600	53400	28850	41150	40998.19	30.90	0	277	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8220	11.64	0.97	12	0.10	3530.00	42482.00	47350	20220725	-13.20	37450	20221021	9.75	45450	-9.57	20230208	37700	9.02	20230626	47350	-13.20	20220725	37450	9.75	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
94	20230714	120850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-150	5	-0.36	689860450	16825	38.51	41550	41550	40600	53400	28850	41150	41002.11	30.90	0	-999	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8200	11.61	0.97	12	0.08	3530.00	42482.00	47350	20220725	-13.41	37450	20221021	9.48	45450	-9.79	20230208	37700	8.75	20230626	47350	-13.41	20220725	37450	9.48	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
95	20230714	110901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-150	5	-0.36	514238650	12533	28.69	41550	41550	40600	53400	28850	41150	41030.77	30.90	0	-1144	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8200	11.61	0.97	12	0.06	3530.00	42482.00	47350	20220725	-13.41	37450	20221021	9.48	45450	-9.79	20230208	37700	8.75	20230626	47350	-13.41	20220725	37450	9.48	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
96	20230714	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41000	-150	5	-0.36	310662450	7573	17.34	41550	41550	40600	53400	28850	41150	41022.38	30.90	0	-1557	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8200	11.61	0.97	12	0.04	3530.00	42482.00	47350	20220725	-13.41	37450	20221021	9.48	45450	-9.79	20230208	37700	8.75	20230626	47350	-13.41	20220725	37450	9.48	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
97	20230714	090858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	-100	5	-0.24	47986450	1163	2.66	41550	41550	41000	53400	28850	41150	41260.92	30.90	0	-897	42116	41632	41116	40632	40116	41875	40875	100	12275	500	31270	50	1	20000000	8210	11.63	0.97	12	0.01	3530.00	42482.00	47350	20220725	-13.31	37450	20221021	9.61	45450	-9.68	20230208	37700	8.89	20230626	47350	-13.31	20220725	37450	9.61	20221021	0.12	N	214320	500	100 억	6180458	N	N	235	N	N
98	20230713	160854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	600	2	1.48	1796366000	43652	89.11	40900	41600	40600	52700	28400	40550	41151.97	30.90	0	-6260	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8230	11.66	0.97	12	0.22	3530.00	42482.00	47350	20220725	-13.09	37450	20221021	9.88	45450	-9.46	20230208	37700	9.15	20230626	47350	-13.09	20220725	37450	9.88	20221021	0.12	N	214320	500	100 억	6180274	N	N	235	N	N
99	20230713	150849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	600	2	1.48	1762559550	42830	87.43	40900	41600	40600	52700	28400	40550	41152.45	30.90	0	-6115	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8230	11.66	0.97	12	0.21	3530.00	42482.00	47350	20220725	-13.09	37450	20221021	9.88	45450	-9.46	20230208	37700	9.15	20230626	47350	-13.09	20220725	37450	9.88	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
100	20230713	140848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	650	2	1.60	1598102650	38838	79.28	40900	41600	40600	52700	28400	40550	41147.91	30.90	0	-4178	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8240	11.67	0.97	12	0.19	3530.00	42482.00	47350	20220725	-12.99	37450	20221021	10.01	45450	-9.35	20230208	37700	9.28	20230626	47350	-12.99	20220725	37450	10.01	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
101	20230713	130852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	300	2	0.74	1407501400	34188	69.79	40900	41600	40600	52700	28400	40550	41169.46	30.90	0	-1982	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8170	11.57	0.96	12	0.17	3530.00	42482.00	47350	20220725	-13.73	37450	20221021	9.08	45450	-10.12	20230208	37700	8.36	20230626	47350	-13.73	20220725	37450	9.08	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
102	20230713	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	600	2	1.48	1243134750	30168	61.58	40900	41600	40700	52700	28400	40550	41207.07	30.90	0	-999	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8230	11.66	0.97	12	0.15	3530.00	42482.00	47350	20220725	-13.09	37450	20221021	9.88	45450	-9.46	20230208	37700	9.15	20230626	47350	-13.09	20220725	37450	9.88	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
103	20230713	110851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41050	500	2	1.23	1103557500	26766	54.64	40900	41600	40700	52700	28400	40550	41229.83	30.90	0	354	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8210	11.63	0.97	12	0.13	3530.00	42482.00	47350	20220725	-13.31	37450	20221021	9.61	45450	-9.68	20230208	37700	8.89	20230626	47350	-13.31	20220725	37450	9.61	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
104	20230713	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41500	950	2	2.34	832229250	20215	41.27	40900	41550	40700	52700	28400	40550	41168.90	30.90	0	1199	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8300	11.76	0.98	12	0.10	3530.00	42482.00	47350	20220725	-12.35	37450	20221021	10.81	45450	-8.69	20230208	37700	10.08	20230626	47350	-12.35	20220725	37450	10.81	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
105	20230713	090843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41300	750	2	1.85	297816800	7240	14.78	40900	41350	40850	52700	28400	40550	41134.92	30.90	0	2266	41616	41082	40316	39782	39016	41350	40050	100	12150	500	30810	50	1	20000000	8260	11.70	0.97	12	0.04	3530.00	42482.00	47350	20220725	-12.78	37450	20221021	10.28	45450	-9.13	20230208	37700	9.55	20230626	47350	-12.78	20220725	37450	10.28	20221021	0.12	N	214320	500	100 억	6180274	N	N	1	N	N
106	20230712	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40550	1050	2	2.66	1974310700	48937	280.55	39850	40850	39550	51300	27650	39500	40343.89	30.87	0	7782	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8110	11.49	0.95	12	0.24	3530.00	42482.00	47350	20220725	-14.36	37450	20221021	8.28	45450	-10.78	20230208	37700	7.56	20230626	47350	-14.36	20220725	37450	8.28	20221021	0.13	N	214320	500	100 억	6173887	N	N	1	N	N
107	20230712	150838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40750	1250	2	3.16	1918803550	47575	272.75	39850	40800	39550	51300	27650	39500	40332.18	30.87	0	7916	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8150	11.54	0.96	12	0.24	3530.00	42482.00	47350	20220725	-13.94	37450	20221021	8.81	45450	-10.34	20230208	37700	8.09	20230626	47350	-13.94	20220725	37450	8.81	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
108	20230712	140836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40700	1200	2	3.04	1570769100	39023	223.72	39850	40700	39550	51300	27650	39500	40252.39	30.87	0	6323	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8140	11.53	0.96	12	0.20	3530.00	42482.00	47350	20220725	-14.04	37450	20221021	8.68	45450	-10.45	20230208	37700	7.96	20230626	47350	-14.04	20220725	37450	8.68	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
109	20230712	130838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40600	1100	2	2.78	1277272100	31798	182.30	39850	40600	39550	51300	27650	39500	40168.32	30.87	0	4353	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8120	11.50	0.96	12	0.16	3530.00	42482.00	47350	20220725	-14.26	37450	20221021	8.41	45450	-10.67	20230208	37700	7.69	20230626	47350	-14.26	20220725	37450	8.41	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
110	20230712	120842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40300	800	2	2.03	887937650	22181	127.16	39850	40350	39550	51300	27650	39500	40031.45	30.87	0	975	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8060	11.42	0.95	12	0.11	3530.00	42482.00	47350	20220725	-14.89	37450	20221021	7.61	45450	-11.33	20230208	37700	6.90	20230626	47350	-14.89	20220725	37450	7.61	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
111	20230712	110842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40250	750	2	1.90	753427950	18844	108.03	39850	40300	39550	51300	27650	39500	39982.38	30.87	0	1143	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8050	11.40	0.95	12	0.09	3530.00	42482.00	47350	20220725	-14.99	37450	20221021	7.48	45450	-11.44	20230208	37700	6.76	20230626	47350	-14.99	20220725	37450	7.48	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
112	20230712	100841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	40250	750	2	1.90	529624200	13276	76.11	39850	40300	39550	51300	27650	39500	39893.36	30.87	0	439	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	8050	11.40	0.95	12	0.07	3530.00	42482.00	47350	20220725	-14.99	37450	20221021	7.48	45450	-11.44	20230208	37700	6.76	20230626	47350	-14.99	20220725	37450	7.48	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
113	20230712	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39800	300	2	0.76	180962550	4552	26.10	39850	39850	39550	51300	27650	39500	39754.51	30.87	0	-1019	40000	39750	39250	39000	38500	39875	39125	100	11825	500	30020	50	1	20000000	7960	11.27	0.94	12	0.02	3530.00	42482.00	47350	20220725	-15.95	37450	20221021	6.28	45450	-12.43	20230208	37700	5.57	20230626	47350	-15.95	20220725	37450	6.28	20221021	0.13	N	214320	500	100 억	6173887	N	N	7	N	N
114	20230711	160830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39500	400	2	1.02	682579950	17418	74.11	39050	39500	38750	50800	27400	39100	39188.58	30.88	0	-2161	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7900	11.19	0.93	12	0.09	3530.00	42482.00	47350	20220725	-16.58	37450	20221021	5.47	45450	-13.09	20230208	37700	4.77	20230626	47350	-16.58	20220725	37450	5.47	20221021	0.13	N	214320	500	100 억	6175695	N	N	7	N	N
115	20230711	150827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	200	2	0.51	663114950	16924	72.01	39050	39500	38750	50800	27400	39100	39182.41	30.88	0	-2336	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7860	11.13	0.93	12	0.08	3530.00	42482.00	47350	20220725	-17.00	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
116	20230711	140822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	200	2	0.51	446433650	11430	48.63	39050	39400	38750	50800	27400	39100	39057.70	30.88	0	-1928	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7860	11.13	0.93	12	0.06	3530.00	42482.00	47350	20220725	-17.00	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
117	20230711	130813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38950	-150	5	-0.38	311877250	7997	34.03	39050	39250	38750	50800	27400	39100	38998.03	30.88	0	-1885	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7790	11.03	0.92	12	0.04	3530.00	42482.00	47350	20220725	-17.74	37450	20221021	4.01	45450	-14.30	20230208	37700	3.32	20230626	47350	-17.74	20220725	37450	4.01	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
118	20230711	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39000	-100	5	-0.26	252871100	6484	27.59	39050	39250	38750	50800	27400	39100	38997.70	30.88	0	-1628	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7800	11.05	0.92	12	0.03	3530.00	42482.00	47350	20220725	-17.63	37450	20221021	4.14	45450	-14.19	20230208	37700	3.45	20230626	47350	-17.63	20220725	37450	4.14	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
119	20230711	110838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38950	-150	5	-0.38	167778100	4297	18.28	39050	39250	38900	50800	27400	39100	39044.13	30.88	0	-1109	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7790	11.03	0.92	12	0.02	3530.00	42482.00	47350	20220725	-17.74	37450	20221021	4.01	45450	-14.30	20230208	37700	3.32	20230626	47350	-17.74	20220725	37450	4.01	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
120	20230711	100835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39000	-100	5	-0.26	99543300	2548	10.84	39050	39250	38900	50800	27400	39100	39065.92	30.88	0	-551	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7800	11.05	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.63	37450	20221021	4.14	45450	-14.19	20230208	37700	3.45	20230626	47350	-17.63	20220725	37450	4.14	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
121	20230711	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	-200	5	-0.51	19694900	505	2.15	39050	39100	38900	50800	27400	39100	38975.68	30.88	0	-100	39900	39500	38950	38550	38000	39700	38750	100	11700	500	29710	50	1	20000000	7780	11.02	0.92	12	0.00	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.13	N	214320	500	100 억	6175695	N	N	0	N	N
122	20230710	160824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	550	2	1.43	910515300	23347	94.26	38650	39350	38400	50100	27000	38550	38999.32	30.91	0	-346	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7820	11.08	0.92	12	0.12	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
123	20230710	150827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39050	500	2	1.30	895817250	22971	92.74	38650	39350	38400	50100	27000	38550	38997.84	30.91	0	-378	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7810	11.06	0.92	12	0.11	3530.00	42482.00	47350	20220725	-17.53	37450	20221021	4.27	45450	-14.08	20230208	37700	3.58	20230626	47350	-17.53	20220725	37450	4.27	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
124	20230710	140819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39200	650	2	1.69	690335900	17738	71.62	38650	39300	38400	50100	27000	38550	38918.58	30.91	0	1672	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7840	11.10	0.92	12	0.09	3530.00	42482.00	47350	20220725	-17.21	37450	20221021	4.67	45450	-13.75	20230208	37700	3.98	20230626	47350	-17.21	20220725	37450	4.67	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
125	20230710	130808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38950	400	2	1.04	529949350	13634	55.05	38650	39100	38400	50100	27000	38550	38869.81	30.91	0	2275	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7790	11.03	0.92	12	0.07	3530.00	42482.00	47350	20220725	-17.74	37450	20221021	4.01	45450	-14.30	20230208	37700	3.32	20230626	47350	-17.74	20220725	37450	4.01	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
126	20230710	120830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	550	2	1.43	427605250	11013	44.46	38650	39100	38400	50100	27000	38550	38827.44	30.91	0	2612	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7820	11.08	0.92	12	0.06	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
127	20230710	110827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	350	2	0.91	275425700	7111	28.71	38650	39000	38400	50100	27000	38550	38732.47	30.91	0	1973	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7780	11.02	0.92	12	0.04	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
128	20230710	100829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38600	50	2	0.13	97967450	2537	10.24	38650	38750	38400	50100	27000	38550	38615.60	30.91	0	502	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7720	10.93	0.91	12	0.01	3530.00	42482.00	47350	20220725	-18.48	37450	20221021	3.07	45450	-15.07	20230208	37700	2.39	20230626	47350	-18.48	20220725	37450	3.07	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
129	20230710	090820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38450	-100	5	-0.26	8221350	213	0.86	38650	38700	38450	50100	27000	38550	38599.04	30.91	0	-92	39416	38982	38466	38032	37516	39200	38250	100	11550	500	29290	50	1	20000000	7690	10.89	0.91	12	0.00	3530.00	42482.00	47350	20220725	-18.80	37450	20221021	2.67	45450	-15.40	20230208	37700	1.99	20230626	47350	-18.80	20220725	37450	2.67	20221021	0.13	N	214320	500	100 억	6181436	N	N	1	N	N
130	20230707	160819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38550	-50	5	-0.13	949816250	24752	166.69	38350	38900	37950	50100	27050	38600	38373.20	30.94	0	-1280	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7710	10.92	0.91	12	0.12	3530.00	42482.00	47350	20220725	-18.59	37450	20221021	2.94	45450	-15.18	20230208	37700	2.25	20230626	47350	-18.59	20220725	37450	2.94	20221021	0.13	N	214320	500	100 억	6188743	N	N	1	N	N
131	20230707	150818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38300	-300	5	-0.78	893584200	23291	156.85	38350	38900	37950	50100	27050	38600	38366.07	30.94	0	-1569	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7660	10.85	0.90	12	0.12	3530.00	42482.00	47350	20220725	-19.11	37450	20221021	2.27	45450	-15.73	20230208	37700	1.59	20230626	47350	-19.11	20220725	37450	2.27	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
132	20230707	140833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38450	-150	5	-0.39	778697150	20298	136.70	38350	38900	37950	50100	27050	38600	38363.25	30.94	0	-93	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7690	10.89	0.91	12	0.10	3530.00	42482.00	47350	20220725	-18.80	37450	20221021	2.67	45450	-15.40	20230208	37700	1.99	20230626	47350	-18.80	20220725	37450	2.67	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
133	20230707	130823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38600	0	3	0.00	576243900	15039	101.28	38350	38900	37950	50100	27050	38600	38316.64	30.94	0	841	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7720	10.93	0.91	12	0.08	3530.00	42482.00	47350	20220725	-18.48	37450	20221021	3.07	45450	-15.07	20230208	37700	2.39	20230626	47350	-18.48	20220725	37450	3.07	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
134	20230707	120827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38650	50	2	0.13	461140350	12057	81.20	38350	38900	37950	50100	27050	38600	38246.69	30.94	0	1923	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7730	10.95	0.91	12	0.06	3530.00	42482.00	47350	20220725	-18.37	37450	20221021	3.20	45450	-14.96	20230208	37700	2.52	20230626	47350	-18.37	20220725	37450	3.20	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
135	20230707	110829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38300	-300	5	-0.78	210315350	5511	37.11	38350	38500	37950	50100	27050	38600	38162.83	30.94	0	321	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7660	10.85	0.90	12	0.03	3530.00	42482.00	47350	20220725	-19.11	37450	20221021	2.27	45450	-15.73	20230208	37700	1.59	20230626	47350	-19.11	20220725	37450	2.27	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
136	20230707	100818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38100	-500	5	-1.30	64128500	1680	11.31	38350	38350	38050	50100	27050	38600	38171.73	30.94	0	-414	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7620	10.79	0.90	12	0.01	3530.00	42482.00	47350	20220725	-19.54	37450	20221021	1.74	45450	-16.17	20230208	37700	1.06	20230626	47350	-19.54	20220725	37450	1.74	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
137	20230707	090820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38200	-400	5	-1.04	7109300	186	1.25	38350	38350	38150	50100	27050	38600	38222.04	30.94	0	10	39200	38900	38450	38150	37700	39050	38300	100	11525	500	29330	50	1	20000000	7640	10.82	0.90	12	0.00	3530.00	42482.00	47350	20220725	-19.32	37450	20221021	2.00	45450	-15.95	20230208	37700	1.33	20230626	47350	-19.32	20220725	37450	2.00	20221021	0.13	N	214320	500	100 억	6188743	N	N	6	N	N
138	20230706	160819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38600	100	2	0.26	567940450	14849	54.31	38450	38750	38000	50000	26950	38500	38247.72	30.96	0	-1177	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7720	10.93	0.91	12	0.07	3530.00	42482.00	47350	20220725	-18.48	37450	20221021	3.07	45450	-15.07	20230208	37700	2.39	20230626	47350	-18.48	20220725	37450	3.07	20221021	0.13	N	214320	500	100 억	6192738	N	N	6	N	N
139	20230706	150820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38250	-250	5	-0.65	523474050	13694	50.09	38450	38750	38000	50000	26950	38500	38226.53	30.96	0	-1616	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7650	10.84	0.90	12	0.07	3530.00	42482.00	47350	20220725	-19.22	37450	20221021	2.14	45450	-15.84	20230208	37700	1.46	20230626	47350	-19.22	20220725	37450	2.14	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
140	20230706	140821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38400	-100	5	-0.26	410718750	10760	39.36	38450	38500	38000	50000	26950	38500	38170.89	30.96	0	-1189	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7680	10.88	0.90	12	0.05	3530.00	42482.00	47350	20220725	-18.90	37450	20221021	2.54	45450	-15.51	20230208	37700	1.86	20230626	47350	-18.90	20220725	37450	2.54	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
141	20230706	130820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38200	-300	5	-0.78	309469750	8112	29.67	38450	38450	38000	50000	26950	38500	38149.62	30.96	0	-781	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7640	10.82	0.90	12	0.04	3530.00	42482.00	47350	20220725	-19.32	37450	20221021	2.00	45450	-15.95	20230208	37700	1.33	20230626	47350	-19.32	20220725	37450	2.00	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
142	20230706	120808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38150	-350	5	-0.91	259196850	6796	24.86	38450	38450	38000	50000	26950	38500	38139.62	30.96	0	-722	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7630	10.81	0.90	12	0.03	3530.00	42482.00	47350	20220725	-19.43	37450	20221021	1.87	45450	-16.06	20230208	37700	1.19	20230626	47350	-19.43	20220725	37450	1.87	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
143	20230706	110824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38100	-400	5	-1.04	208815200	5476	20.03	38450	38450	38000	50000	26950	38500	38132.80	30.96	0	-464	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7620	10.79	0.90	12	0.03	3530.00	42482.00	47350	20220725	-19.54	37450	20221021	1.74	45450	-16.17	20230208	37700	1.06	20230626	47350	-19.54	20220725	37450	1.74	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
144	20230706	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38050	-450	5	-1.17	116461550	3055	11.17	38450	38450	38000	50000	26950	38500	38121.62	30.96	0	-837	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7610	10.78	0.90	12	0.02	3530.00	42482.00	47350	20220725	-19.64	37450	20221021	1.60	45450	-16.28	20230208	37700	0.93	20230626	47350	-19.64	20220725	37450	1.60	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
145	20230706	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38250	-250	5	-0.65	19205450	501	1.83	38450	38450	38250	50000	26950	38500	38334.23	30.96	0	-282	39333	38916	38683	38266	38033	38800	38150	100	11525	500	29260	50	1	20000000	7650	10.84	0.90	12	0.00	3530.00	42482.00	47350	20220725	-19.22	37450	20221021	2.14	45450	-15.84	20230208	37700	1.46	20230626	47350	-19.22	20220725	37450	2.14	20221021	0.13	N	214320	500	100 억	6192738	N	N	493	N	N
146	20230705	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38500	-550	5	-1.41	1051979100	27158	149.94	39000	39100	38450	50700	27350	39050	38735.51	31.00	0	-2810	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7700	10.91	0.91	12	0.14	3530.00	42482.00	47350	20220725	-18.69	37450	20221021	2.80	45450	-15.29	20230208	37700	2.12	20230626	47350	-18.69	20220725	37450	2.80	20221021	0.13	N	214320	500	100 억	6200231	N	N	493	N	N
147	20230705	150811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38600	-450	5	-1.15	976275300	25194	139.10	39000	39100	38450	50700	27350	39050	38750.31	31.00	0	-2714	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7720	10.93	0.91	12	0.13	3530.00	42482.00	47350	20220725	-18.48	37450	20221021	3.07	45450	-15.07	20230208	37700	2.39	20230626	47350	-18.48	20220725	37450	3.07	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
148	20230705	140803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38550	-500	5	-1.28	707749050	18241	100.71	39000	39100	38500	50700	27350	39050	38799.90	31.00	0	-1454	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7710	10.92	0.91	12	0.09	3530.00	42482.00	47350	20220725	-18.59	37450	20221021	2.94	45450	-15.18	20230208	37700	2.25	20230626	47350	-18.59	20220725	37450	2.94	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
149	20230705	130806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38700	-350	5	-0.90	539656800	13891	76.70	39000	39100	38650	50700	27350	39050	38849.38	31.00	0	-824	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7740	10.96	0.91	12	0.07	3530.00	42482.00	47350	20220725	-18.27	37450	20221021	3.34	45450	-14.85	20230208	37700	2.65	20230626	47350	-18.27	20220725	37450	3.34	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
150	20230705	120804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38750	-300	5	-0.77	383727650	9865	54.47	39000	39100	38700	50700	27350	39050	38897.89	31.00	0	-444	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7750	10.98	0.91	12	0.05	3530.00	42482.00	47350	20220725	-18.16	37450	20221021	3.47	45450	-14.74	20230208	37700	2.79	20230626	47350	-18.16	20220725	37450	3.47	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
151	20230705	110814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39000	-50	5	-0.13	221898750	5699	31.47	39000	39100	38800	50700	27350	39050	38936.44	31.00	0	79	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7800	11.05	0.92	12	0.03	3530.00	42482.00	47350	20220725	-17.63	37450	20221021	4.14	45450	-14.19	20230208	37700	3.45	20230626	47350	-17.63	20220725	37450	4.14	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
152	20230705	100807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	-150	5	-0.38	73045900	1875	10.35	39000	39050	38900	50700	27350	39050	38957.81	31.00	0	-209	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7780	11.02	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
153	20230705	090806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	38900	-150	5	-0.38	15666150	402	2.22	39000	39000	38900	50700	27350	39050	38970.52	31.00	0	-35	39783	39416	39233	38866	38683	39325	38775	100	11675	500	29670	50	1	20000000	7780	11.02	0.92	12	0.00	3530.00	42482.00	47350	20220725	-17.85	37450	20221021	3.87	45450	-14.41	20230208	37700	3.18	20230626	47350	-17.85	20220725	37450	3.87	20221021	0.13	N	214320	500	100 억	6200231	N	N	1138	N	N
154	20230704	160803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39050	-400	5	-1.01	713245950	18107	150.57	39350	39600	39050	51200	27650	39450	39391.54	31.03	0	-7158	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7810	11.06	0.92	12	0.09	3530.00	42482.00	47350	20220725	-17.53	37450	20221021	4.27	45450	-14.08	20230208	37700	3.58	20230626	47350	-17.53	20220725	37450	4.27	20221021	0.13	N	214320	500	100 억	6205117	N	N	1138	N	N
155	20230704	150754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	-100	5	-0.25	628314200	15934	132.50	39350	39600	39050	51200	27650	39450	39432.30	31.03	0	-6877	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7870	11.15	0.93	12	0.08	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
156	20230704	140758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39550	100	2	0.25	550013000	13950	116.00	39350	39600	39050	51200	27650	39450	39427.46	31.03	0	-5665	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7910	11.20	0.93	12	0.07	3530.00	42482.00	47350	20220725	-16.47	37450	20221021	5.61	45450	-12.98	20230208	37700	4.91	20230626	47350	-16.47	20220725	37450	5.61	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
157	20230704	130747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39450	0	3	0.00	421681050	10701	88.98	39350	39600	39050	51200	27650	39450	39405.76	31.03	0	-4196	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7890	11.18	0.93	12	0.05	3530.00	42482.00	47350	20220725	-16.68	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47350	-16.68	20220725	37450	5.34	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
158	20230704	120757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39500	50	2	0.13	278878400	7087	58.93	39350	39550	39050	51200	27650	39450	39350.70	31.03	0	-2878	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7900	11.19	0.93	12	0.04	3530.00	42482.00	47350	20220725	-16.58	37450	20221021	5.47	45450	-13.09	20230208	37700	4.77	20230626	47350	-16.58	20220725	37450	5.47	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
159	20230704	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39450	0	3	0.00	145993900	3722	30.95	39350	39500	39050	51200	27650	39450	39224.58	31.03	0	-1994	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7890	11.18	0.93	12	0.02	3530.00	42482.00	47350	20220725	-16.68	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47350	-16.68	20220725	37450	5.34	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
160	20230704	100748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39100	-350	5	-0.89	53251200	1360	11.31	39350	39350	39050	51200	27650	39450	39155.29	31.03	0	-942	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7820	11.08	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.42	37450	20221021	4.41	45450	-13.97	20230208	37700	3.71	20230626	47350	-17.42	20220725	37450	4.41	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
161	20230704	090746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39250	-200	5	-0.51	4636000	118	0.98	39350	39350	39150	51200	27650	39450	39288.14	31.03	0	-3	39716	39582	39366	39232	39016	39650	39300	100	11775	500	29980	50	1	20000000	7850	11.12	0.92	12	0.00	3530.00	42482.00	47350	20220725	-17.11	37450	20221021	4.81	45450	-13.64	20230208	37700	4.11	20230626	47350	-17.11	20220725	37450	4.81	20221021	0.13	N	214320	500	100 억	6205117	N	N	266	N	N
162	20230703	160739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39450	100	2	0.25	472741250	12018	50.64	39350	39500	39150	51100	27550	39350	39336.01	31.03	0	-2337	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7890	11.18	0.93	12	0.06	3530.00	42482.00	47350	20220725	-16.68	37450	20221021	5.34	45450	-13.20	20230208	37700	4.64	20230626	47350	-16.68	20220725	37450	5.34	20221021	0.13	N	214320	500	100 억	6205814	N	N	266	N	N
163	20230703	150747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	0	3	0.00	445380650	11324	47.72	39350	39500	39150	51100	27550	39350	39330.68	31.03	0	-2223	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7870	11.15	0.93	12	0.06	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
164	20230703	140746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	0	3	0.00	324219250	8251	34.77	39350	39450	39150	51100	27550	39350	39294.54	31.03	0	-1431	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7870	11.15	0.93	12	0.04	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
165	20230703	130741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39350	0	3	0.00	238190350	6065	25.56	39350	39450	39150	51100	27550	39350	39272.93	31.03	0	-1030	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7870	11.15	0.93	12	0.03	3530.00	42482.00	47350	20220725	-16.90	37450	20221021	5.07	45450	-13.42	20230208	37700	4.38	20230626	47350	-16.90	20220725	37450	5.07	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
166	20230703	120749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	-50	5	-0.13	196434500	5002	21.08	39350	39450	39150	51100	27550	39350	39271.19	31.03	0	-1035	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7860	11.13	0.93	12	0.03	3530.00	42482.00	47350	20220725	-17.00	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
167	20230703	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39300	-50	5	-0.13	171816700	4375	18.44	39350	39450	39150	51100	27550	39350	39272.39	31.03	0	-675	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7860	11.13	0.93	12	0.02	3530.00	42482.00	47350	20220725	-17.00	37450	20221021	4.94	45450	-13.53	20230208	37700	4.24	20230626	47350	-17.00	20220725	37450	4.94	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
168	20230703	100732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39200	-150	5	-0.38	116521100	2967	12.50	39350	39450	39150	51100	27550	39350	39272.36	31.03	0	-441	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7840	11.10	0.92	12	0.01	3530.00	42482.00	47350	20220725	-17.21	37450	20221021	4.67	45450	-13.75	20230208	37700	3.98	20230626	47350	-17.21	20220725	37450	4.67	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N
169	20230703	090739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	39400	50	2	0.13	7008650	178	0.75	39350	39400	39350	51100	27550	39350	39374.44	31.03	0	-47	39983	39666	39283	38966	38583	39825	39125	100	11775	500	29900	50	1	20000000	7880	11.16	0.93	12	0.00	3530.00	42482.00	47350	20220725	-16.79	37450	20221021	5.21	45450	-13.31	20230208	37700	4.51	20230626	47350	-16.79	20220725	37450	5.21	20221021	0.13	N	214320	500	100 억	6205814	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History