KissMeData/058850/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	65	2	2.09	1111434030	350919	92.18	3120	3220	3040	4045	2185	3115	3167.33	7.68	0	-25577	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1357	7.95	0.70	12	0.82	400.00	4575.00	5920	20230228	-46.28	2020	20230103	57.43	5920	-46.28	20230228	2020	57.43	20230103	5920	-46.28	20230228	2020	57.43	20230103	5.61	N	058850	500	238 억	3278535	N	N	10	N	N
3	20230731	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3210	95	2	3.05	1055002560	333216	87.53	3120	3220	3040	4045	2185	3115	3166.26	7.68	0	-28293	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1370	8.03	0.70	12	0.78	400.00	4575.00	5920	20230228	-45.78	2020	20230103	58.91	5920	-45.78	20230228	2020	58.91	20230103	5920	-45.78	20230228	2020	58.91	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
4	20230731	140549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	105	2	3.37	964769055	305108	80.14	3120	3220	3040	4045	2185	3115	3162.20	7.68	0	-21332	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1374	8.05	0.70	12	0.71	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
5	20230731	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3185	70	2	2.25	803761260	254837	66.94	3120	3210	3040	4045	2185	3115	3154.16	7.68	0	-21564	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1360	7.96	0.70	12	0.60	400.00	4575.00	5920	20230228	-46.20	2020	20230103	57.67	5920	-46.20	20230228	2020	57.67	20230103	5920	-46.20	20230228	2020	57.67	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
6	20230731	120555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	60	2	1.93	681478695	216472	56.86	3120	3210	3040	4045	2185	3115	3148.26	7.68	0	-19364	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1355	7.94	0.69	12	0.51	400.00	4575.00	5920	20230228	-46.37	2020	20230103	57.18	5920	-46.37	20230228	2020	57.18	20230103	5920	-46.37	20230228	2020	57.18	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
7	20230731	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	40	2	1.28	397511700	127397	33.46	3120	3165	3040	4045	2185	3115	3120.30	7.68	0	-18446	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1347	7.89	0.69	12	0.30	400.00	4575.00	5920	20230228	-46.71	2020	20230103	56.19	5920	-46.71	20230228	2020	56.19	20230103	5920	-46.71	20230228	2020	56.19	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
8	20230731	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	40	2	1.28	279339515	89854	23.60	3120	3155	3040	4045	2185	3115	3108.75	7.68	0	-25355	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1347	7.89	0.69	12	0.21	400.00	4575.00	5920	20230228	-46.71	2020	20230103	56.19	5920	-46.71	20230228	2020	56.19	20230103	5920	-46.71	20230228	2020	56.19	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
9	20230731	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	10	2	0.32	7757965	2488	0.65	3120	3125	3120	4045	2185	3115	3120.01	7.68	0	-2774	3238	3176	3078	3016	2918	3207	3047	238	930	500	1990	5	1	42685000	1334	7.81	0.68	12	0.01	400.00	4575.00	5920	20230228	-47.21	2020	20230103	54.70	5920	-47.21	20230228	2020	54.70	20230103	5920	-47.21	20230228	2020	54.70	20230103	5.61	N	058850	500	238 억	3278535	N	N	21	N	N
10	20230728	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	135	2	4.53	1167571355	378192	60.89	2980	3140	2980	3870	2090	2980	3087.19	7.54	0	58874	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1330	7.79	0.68	12	0.89	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	6.02	N	058850	500	238 억	3219181	N	N	21	N	N
11	20230728	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	135	2	4.53	1119556090	362782	58.41	2980	3140	2980	3870	2090	2980	3086.03	7.54	0	61535	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1330	7.79	0.68	12	0.85	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
12	20230728	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	140	2	4.70	1049050045	340186	54.77	2980	3140	2980	3870	2090	2980	3083.75	7.54	0	64988	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1332	7.80	0.68	12	0.80	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
13	20230728	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	135	2	4.53	931087165	302421	48.69	2980	3140	2980	3870	2090	2980	3078.78	7.54	0	54760	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1330	7.79	0.68	12	0.71	400.00	4575.00	5920	20230228	-47.38	2020	20230103	54.21	5920	-47.38	20230228	2020	54.21	20230103	5920	-47.38	20230228	2020	54.21	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
14	20230728	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	150	2	5.03	871291340	283262	45.61	2980	3140	2980	3870	2090	2980	3075.92	7.54	0	57682	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1336	7.83	0.68	12	0.66	400.00	4575.00	5920	20230228	-47.13	2020	20230103	54.95	5920	-47.13	20230228	2020	54.95	20230103	5920	-47.13	20230228	2020	54.95	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
15	20230728	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	115	2	3.86	714164365	232954	37.51	2980	3120	2980	3870	2090	2980	3065.69	7.54	0	35749	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1321	7.74	0.68	12	0.55	400.00	4575.00	5920	20230228	-47.72	2020	20230103	53.22	5920	-47.72	20230228	2020	53.22	20230103	5920	-47.72	20230228	2020	53.22	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
16	20230728	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	95	2	3.19	423627225	139189	22.41	2980	3080	2980	3870	2090	2980	3043.54	7.54	0	17157	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1313	7.69	0.67	12	0.33	400.00	4575.00	5920	20230228	-48.06	2020	20230103	52.23	5920	-48.06	20230228	2020	52.23	20230103	5920	-48.06	20230228	2020	52.23	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
17	20230728	090550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	45	2	1.51	62870595	20962	3.38	2980	3030	2980	3870	2090	2980	2999.27	7.54	0	4228	3216	3097	2961	2842	2706	3157	2902	238	890	500	1900	5	1	42685000	1291	7.56	0.66	12	0.05	400.00	4575.00	5920	20230228	-48.90	2020	20230103	49.75	5920	-48.90	20230228	2020	49.75	20230103	5920	-48.90	20230228	2020	49.75	20230103	6.02	N	058850	500	238 억	3219181	N	N	7	N	N
18	20230727	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	140	2	4.93	1820862570	608485	50.68	2825	3080	2825	3690	1990	2840	2992.59	7.02	265827	212920	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1272	7.45	0.65	12	1.43	400.00	4575.00	5920	20230228	-49.66	2020	20230103	47.52	5920	-49.66	20230228	2020	47.52	20230103	5920	-49.66	20230228	2020	47.52	20230103	6.20	N	058850	500	238 억	2994802	N	N	7	N	N
19	20230727	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	165	2	5.81	1673353005	559120	46.57	2825	3080	2825	3690	1990	2840	2992.83	7.02	265827	195549	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1283	7.51	0.66	12	1.31	400.00	4575.00	5920	20230228	-49.24	2020	20230103	48.76	5920	-49.24	20230228	2020	48.76	20230103	5920	-49.24	20230228	2020	48.76	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
20	20230727	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	200	2	7.04	1543068140	515956	42.97	2825	3080	2825	3690	1990	2840	2990.70	7.02	265827	188836	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1298	7.60	0.66	12	1.21	400.00	4575.00	5920	20230228	-48.65	2020	20230103	50.50	5920	-48.65	20230228	2020	50.50	20230103	5920	-48.65	20230228	2020	50.50	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
21	20230727	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	195	2	6.87	1469089060	491577	40.94	2825	3080	2825	3690	1990	2840	2988.52	7.02	265827	174338	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1295	7.59	0.66	12	1.15	400.00	4575.00	5920	20230228	-48.73	2020	20230103	50.25	5920	-48.73	20230228	2020	50.25	20230103	5920	-48.73	20230228	2020	50.25	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
22	20230727	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	210	2	7.39	1329393145	445428	37.10	2825	3080	2825	3690	1990	2840	2984.53	7.02	265827	157771	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1302	7.62	0.67	12	1.04	400.00	4575.00	5920	20230228	-48.48	2020	20230103	50.99	5920	-48.48	20230228	2020	50.99	20230103	5920	-48.48	20230228	2020	50.99	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
23	20230727	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	225	2	7.92	1192993415	400856	33.39	2825	3070	2825	3690	1990	2840	2976.11	7.02	265827	147663	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1308	7.66	0.67	12	0.94	400.00	4575.00	5920	20230228	-48.23	2020	20230103	51.73	5920	-48.23	20230228	2020	51.73	20230103	5920	-48.23	20230228	2020	51.73	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
24	20230727	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	185	2	6.51	811595320	275378	22.93	2825	3050	2825	3690	1990	2840	2947.20	7.02	265827	110702	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1291	7.56	0.66	12	0.65	400.00	4575.00	5920	20230228	-48.90	2020	20230103	49.75	5920	-48.90	20230228	2020	49.75	20230103	5920	-48.90	20230228	2020	49.75	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
25	20230727	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	30	2	1.06	89343615	31316	2.61	2825	2890	2825	3690	1990	2840	2852.97	7.02	265827	13292	3200	3020	2905	2725	2610	2962	2667	238	850	500	1810	5	1	42685000	1225	7.17	0.63	12	0.07	400.00	4575.00	5920	20230228	-51.52	2020	20230103	42.08	5920	-51.52	20230228	2020	42.08	20230103	5920	-51.52	20230228	2020	42.08	20230103	6.20	N	058850	500	238 억	2994802	N	N	0	N	N
26	20230726	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-220	5	-7.19	3435891830	1191022	124.49	3060	3085	2790	3975	2145	3060	2884.81	6.39	0	264052	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1212	7.10	0.62	12	2.79	400.00	4575.00	5920	20230228	-52.03	2020	20230103	40.59	5920	-52.03	20230228	2020	40.59	20230103	5920	-52.03	20230228	2020	40.59	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
27	20230726	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	2845	-215	5	-7.03	3243781935	1123057	117.39	3060	3085	2790	3975	2145	3060	2888.30	6.39	0	245109	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1214	7.11	0.62	12	2.63	400.00	4575.00	5920	20230228	-51.94	2020	20230103	40.84	5920	-51.94	20230228	2020	40.84	20230103	5920	-51.94	20230228	2020	40.84	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
28	20230726	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-240	5	-7.84	2921438940	1009123	105.48	3060	3085	2790	3975	2145	3060	2894.98	6.39	0	225611	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1204	7.05	0.62	12	2.36	400.00	4575.00	5920	20230228	-52.36	2020	20230103	39.60	5920	-52.36	20230228	2020	39.60	20230103	5920	-52.36	20230228	2020	39.60	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
29	20230726	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-220	5	-7.19	2428116165	833949	87.17	3060	3085	2825	3975	2145	3060	2911.53	6.39	0	176314	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1212	7.10	0.62	12	1.95	400.00	4575.00	5920	20230228	-52.03	2020	20230103	40.59	5920	-52.03	20230228	2020	40.59	20230103	5920	-52.03	20230228	2020	40.59	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
30	20230726	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2885	-175	5	-5.72	1948188105	665357	69.55	3060	3085	2840	3975	2145	3060	2927.97	6.39	0	117385	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1231	7.21	0.63	12	1.56	400.00	4575.00	5920	20230228	-51.27	2020	20230103	42.82	5920	-51.27	20230228	2020	42.82	20230103	5920	-51.27	20230228	2020	42.82	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
31	20230726	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	-155	5	-5.07	1703845535	580987	60.73	3060	3085	2840	3975	2145	3060	2932.61	6.39	0	117824	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1240	7.26	0.63	12	1.36	400.00	4575.00	5920	20230228	-50.93	2020	20230103	43.81	5920	-50.93	20230228	2020	43.81	20230103	5920	-50.93	20230228	2020	43.81	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
32	20230726	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	-130	5	-4.25	1038524060	350975	36.69	3060	3085	2900	3975	2145	3060	2958.88	6.39	0	96455	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1251	7.33	0.64	12	0.82	400.00	4575.00	5920	20230228	-50.51	2020	20230103	45.05	5920	-50.51	20230228	2020	45.05	20230103	5920	-50.51	20230228	2020	45.05	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
33	20230726	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-5	5	-0.16	73402825	24062	2.52	3060	3085	3035	3975	2145	3060	3050.45	6.39	0	2298	3386	3222	3141	2977	2896	3182	2937	238	915	500	1950	5	1	42685000	1304	7.64	0.67	12	0.06	400.00	4575.00	5920	20230228	-48.40	2020	20230103	51.24	5920	-48.40	20230228	2020	51.24	20230103	5920	-48.40	20230228	2020	51.24	20230103	6.06	N	058850	500	238 억	2728975	N	N	0	N	N
34	20230725	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-230	5	-6.99	2980261975	946348	217.52	3290	3305	3060	4275	2305	3290	3149.46	6.34	0	30138	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1306	7.65	0.67	12	2.22	400.00	4575.00	5920	20230228	-48.31	2020	20230103	51.49	5920	-48.31	20230228	2020	51.49	20230103	5920	-48.31	20230228	2020	51.49	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
35	20230725	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-220	5	-6.69	2814258315	892187	205.07	3290	3305	3065	4275	2305	3290	3154.34	6.34	0	24122	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1310	7.67	0.67	12	2.09	400.00	4575.00	5920	20230228	-48.14	2020	20230103	51.98	5920	-48.14	20230228	2020	51.98	20230103	5920	-48.14	20230228	2020	51.98	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
36	20230725	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-205	5	-6.23	2547359730	805428	185.13	3290	3305	3075	4275	2305	3290	3162.74	6.34	0	34959	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1317	7.71	0.67	12	1.89	400.00	4575.00	5920	20230228	-47.89	2020	20230103	52.72	5920	-47.89	20230228	2020	52.72	20230103	5920	-47.89	20230228	2020	52.72	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
37	20230725	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-185	5	-5.62	2276624040	717883	165.00	3290	3305	3095	4275	2305	3290	3171.30	6.34	0	37280	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1325	7.76	0.68	12	1.68	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
38	20230725	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3140	-150	5	-4.56	1760944490	551950	126.87	3290	3305	3125	4275	2305	3290	3190.41	6.34	0	7933	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1340	7.85	0.69	12	1.29	400.00	4575.00	5920	20230228	-46.96	2020	20230103	55.45	5920	-46.96	20230228	2020	55.45	20230103	5920	-46.96	20230228	2020	55.45	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
39	20230725	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	-135	5	-4.10	1461726545	456620	104.95	3290	3305	3145	4275	2305	3290	3201.19	6.34	0	11827	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1347	7.89	0.69	12	1.07	400.00	4575.00	5920	20230228	-46.71	2020	20230103	56.19	5920	-46.71	20230228	2020	56.19	20230103	5920	-46.71	20230228	2020	56.19	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
40	20230725	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3195	-95	5	-2.89	797047395	246996	56.77	3290	3305	3195	4275	2305	3290	3226.96	6.34	0	9925	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1364	7.99	0.70	12	0.58	400.00	4575.00	5920	20230228	-46.03	2020	20230103	58.17	5920	-46.03	20230228	2020	58.17	20230103	5920	-46.03	20230228	2020	58.17	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
41	20230725	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	10	2	0.30	13671760	4150	0.95	3290	3305	3290	4275	2305	3290	3294.40	6.34	0	-1799	3453	3371	3318	3236	3183	3345	3210	238	985	500	2100	5	1	42685000	1409	8.25	0.72	12	0.01	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.18	N	058850	500	238 억	2706757	N	N	0	N	N
42	20230724	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-85	5	-2.52	1424389990	430381	71.97	3375	3400	3265	4385	2365	3375	3309.59	6.53	0	-79820	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1404	8.22	0.72	12	1.01	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
43	20230724	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-65	5	-1.93	1337053070	403942	67.55	3375	3400	3265	4385	2365	3375	3310.00	6.53	0	-80910	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1413	8.28	0.72	12	0.95	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
44	20230724	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-95	5	-2.81	1245007420	376017	62.88	3375	3400	3265	4385	2365	3375	3311.02	6.53	0	-81932	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1400	8.20	0.72	12	0.88	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
45	20230724	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-105	5	-3.11	1100447815	331813	55.49	3375	3400	3270	4385	2365	3375	3316.45	6.53	0	-75643	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1396	8.18	0.71	12	0.78	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
46	20230724	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-75	5	-2.22	949370310	285800	47.79	3375	3400	3275	4385	2365	3375	3321.78	6.53	0	-63810	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1409	8.25	0.72	12	0.67	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
47	20230724	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-50	5	-1.48	770555020	231956	38.79	3375	3400	3275	4385	2365	3375	3321.97	6.53	0	-59058	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1419	8.31	0.73	12	0.54	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
48	20230724	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-75	5	-2.22	510372945	153857	25.73	3375	3400	3275	4385	2365	3375	3317.16	6.53	0	-41366	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1409	8.25	0.72	12	0.36	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
49	20230724	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-10	5	-0.30	99780420	29567	4.94	3375	3400	3360	4385	2365	3375	3374.72	6.53	0	-1542	3531	3452	3351	3272	3171	3492	3312	238	1010	500	2160	5	1	42685000	1436	8.41	0.74	12	0.07	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	6.12	N	058850	500	238 억	2786588	N	N	0	N	N
50	20230721	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	95	2	2.90	2001532405	593587	353.02	3250	3430	3250	4260	2300	3280	3371.92	6.27	0	101726	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1441	8.44	0.74	12	1.39	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
51	20230721	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	90	2	2.74	1887540145	559805	332.93	3250	3430	3250	4260	2300	3280	3371.78	6.27	0	99955	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1438	8.43	0.74	12	1.31	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
52	20230721	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	80	2	2.44	1718928835	509638	303.09	3250	3430	3250	4260	2300	3280	3372.84	6.27	0	98598	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1434	8.40	0.73	12	1.19	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
53	20230721	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	100	2	3.05	1614693410	478670	284.68	3250	3430	3250	4260	2300	3280	3373.29	6.27	0	94007	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1443	8.45	0.74	12	1.12	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
54	20230721	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	140	2	4.27	1348656725	400453	238.16	3250	3425	3250	4260	2300	3280	3367.83	6.27	0	68384	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1460	8.55	0.75	12	0.94	400.00	4575.00	5920	20230228	-42.23	2020	20230103	69.31	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2020	69.31	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
55	20230721	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	90	2	2.74	802037440	239750	142.58	3250	3410	3250	4260	2300	3280	3345.31	6.27	0	20051	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1438	8.43	0.74	12	0.56	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
56	20230721	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-10	5	-0.30	155856935	47699	28.37	3250	3295	3250	4260	2300	3280	3267.51	6.27	0	-2466	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1396	8.18	0.71	12	0.11	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
57	20230721	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	5	2	0.15	27353930	8374	4.98	3250	3285	3250	4260	2300	3280	3266.53	6.27	0	1798	3360	3320	3285	3245	3210	3340	3265	238	980	500	2090	5	1	42685000	1402	8.21	0.72	12	0.02	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	6.05	N	058850	500	238 억	2675716	N	N	0	N	N
58	20230720	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	0	3	0.00	543348380	165249	12.49	3250	3325	3250	4260	2300	3280	3288.09	6.27	0	-273	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1400	8.20	0.72	12	0.39	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
59	20230720	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	5	2	0.15	491282375	149396	11.29	3250	3325	3250	4260	2300	3280	3288.47	6.27	0	-2042	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1402	8.21	0.72	12	0.35	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
60	20230720	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	5	2	0.15	420390300	127846	9.66	3250	3325	3250	4260	2300	3280	3288.27	6.27	0	-5557	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1402	8.21	0.72	12	0.30	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
61	20230720	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	20	2	0.61	346333730	105352	7.96	3250	3325	3250	4260	2300	3280	3287.41	6.27	0	-10410	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1409	8.25	0.72	12	0.25	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
62	20230720	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	20	2	0.61	282913015	86131	6.51	3250	3325	3250	4260	2300	3280	3284.69	6.27	0	-11750	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1409	8.25	0.72	12	0.20	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
63	20230720	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	10	2	0.30	222734365	67875	5.13	3250	3325	3250	4260	2300	3280	3281.54	6.27	0	-5864	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1404	8.22	0.72	12	0.16	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
64	20230720	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-5	5	-0.15	166267920	50652	3.83	3250	3325	3250	4260	2300	3280	3282.56	6.27	0	-9940	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1398	8.19	0.72	12	0.12	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
65	20230720	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	20	2	0.61	42294815	12843	0.97	3250	3325	3250	4260	2300	3280	3293.43	6.27	0	-2611	3573	3426	3353	3206	3133	3390	3170	238	980	500	2090	5	1	42685000	1409	8.25	0.72	12	0.03	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.00	N	058850	500	238 억	2675652	N	N	18	N	N
66	20230719	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-70	5	-2.09	4456952395	1317620	437.76	3360	3500	3280	4355	2345	3350	3382.66	6.80	0	-208217	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1400	8.20	0.72	12	3.09	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.00	N	058850	500	238 억	2901432	N	N	18	N	N
67	20230719	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-55	5	-1.64	4316221030	1274780	423.52	3360	3500	3280	4355	2345	3350	3385.86	6.80	0	-208186	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1406	8.24	0.72	12	2.99	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
68	20230719	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	-35	5	-1.04	3989945585	1175823	390.65	3360	3500	3280	4355	2345	3350	3393.32	6.80	0	-203757	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1415	8.29	0.72	12	2.75	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
69	20230719	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-25	5	-0.75	3862040930	1137235	377.83	3360	3500	3280	4355	2345	3350	3395.99	6.80	0	-190116	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1419	8.31	0.73	12	2.66	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
70	20230719	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-15	5	-0.45	3743092430	1101504	365.96	3360	3500	3280	4355	2345	3350	3398.17	6.80	0	-183459	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1424	8.34	0.73	12	2.58	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
71	20230719	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	-20	5	-0.60	3472657510	1020101	338.91	3360	3500	3280	4355	2345	3350	3404.23	6.80	0	-172527	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1421	8.32	0.73	12	2.39	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
72	20230719	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-50	5	-1.49	501261545	151531	50.34	3360	3360	3280	4355	2345	3350	3307.98	6.80	0	7019	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1409	8.25	0.72	12	0.35	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
73	20230719	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-5	5	-0.15	45415030	13623	4.53	3360	3360	3320	4355	2345	3350	3333.70	6.80	0	8197	3456	3402	3371	3317	3286	3387	3302	238	1005	500	2140	5	1	42685000	1428	8.36	0.73	12	0.03	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	6.00	N	058850	500	238 억	2901432	N	N	41	N	N
74	20230718	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-50	5	-1.47	1011861740	299732	66.71	3415	3425	3340	4420	2380	3400	3375.94	6.91	0	-40370	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1430	8.38	0.73	12	0.70	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	6.12	N	058850	500	238 억	2947703	N	N	41	N	N
75	20230718	150531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-25	5	-0.74	971657655	287757	64.05	3415	3425	3340	4420	2380	3400	3376.66	6.91	0	-40224	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1441	8.44	0.74	12	0.67	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
76	20230718	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-25	5	-0.74	867362405	256745	57.15	3415	3425	3340	4420	2380	3400	3378.30	6.91	0	-47700	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1441	8.44	0.74	12	0.60	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
77	20230718	130529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-50	5	-1.47	779302230	230572	51.32	3415	3425	3345	4420	2380	3400	3379.86	6.91	0	-36554	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1430	8.38	0.73	12	0.54	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
78	20230718	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-45	5	-1.32	695934535	205712	45.79	3415	3425	3345	4420	2380	3400	3383.05	6.91	0	-29399	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1432	8.39	0.73	12	0.48	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
79	20230718	110533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-20	5	-0.59	554717010	163680	36.43	3415	3425	3365	4420	2380	3400	3389.03	6.91	0	-12004	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1443	8.45	0.74	12	0.38	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
80	20230718	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-20	5	-0.59	395487365	116613	25.96	3415	3425	3365	4420	2380	3400	3391.45	6.91	0	-10254	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1443	8.45	0.74	12	0.27	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
81	20230718	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-20	5	-0.59	66603870	19657	4.38	3415	3420	3370	4420	2380	3400	3388.30	6.91	0	-79	3533	3466	3348	3281	3163	3500	3315	238	1020	500	2170	5	1	42685000	1443	8.45	0.74	12	0.05	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.12	N	058850	500	238 억	2947703	N	N	146	N	N
82	20230717	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	135	2	4.13	1487116550	444037	89.06	3265	3415	3230	4240	2290	3265	3349.02	6.77	0	47890	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1451	8.50	0.74	12	1.04	400.00	4575.00	5920	20230228	-42.57	2020	20230103	68.32	5920	-42.57	20230228	2020	68.32	20230103	5920	-42.57	20230228	2020	68.32	20230103	6.15	N	058850	500	238 억	2891615	N	N	146	N	N
83	20230717	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	125	2	3.83	1417535770	423553	84.95	3265	3415	3230	4240	2290	3265	3346.77	6.77	0	44975	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1447	8.47	0.74	12	0.99	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
84	20230717	140528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	125	2	3.83	1153197815	345687	69.33	3265	3415	3230	4240	2290	3265	3335.96	6.77	0	21398	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1447	8.47	0.74	12	0.81	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
85	20230717	130525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	140	2	4.29	948049105	284997	57.16	3265	3415	3230	4240	2290	3265	3326.52	6.77	0	10928	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1453	8.51	0.74	12	0.67	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
86	20230717	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	65	2	1.99	530054395	161078	32.31	3265	3340	3230	4240	2290	3265	3290.67	6.77	0	-5407	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1421	8.32	0.73	12	0.38	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
87	20230717	110524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	30	2	0.92	442160050	134611	27.00	3265	3325	3230	4240	2290	3265	3284.72	6.77	0	-15396	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1406	8.24	0.72	12	0.32	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
88	20230717	100526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	25	2	0.77	236052080	72311	14.50	3265	3305	3230	4240	2290	3265	3264.40	6.77	0	-12449	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1404	8.22	0.72	12	0.17	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
89	20230717	090524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-20	5	-0.61	45027165	13845	2.78	3265	3265	3240	4240	2290	3265	3252.23	6.77	0	-9615	3471	3367	3311	3207	3151	3340	3180	238	975	500	2080	5	1	42685000	1385	8.11	0.71	12	0.03	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	6.15	N	058850	500	238 억	2891615	N	N	31	N	N
90	20230714	160524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	-140	5	-4.11	1619553025	492957	153.24	3415	3415	3255	4425	2385	3405	3285.38	6.80	0	-10207	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1394	8.16	0.71	12	1.15	400.00	4575.00	5920	20230228	-44.85	2000	20220713	63.25	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	6.19	N	058850	500	238 억	2900481	N	N	31	N	N
91	20230714	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	-140	5	-4.11	1445105705	439489	136.62	3415	3415	3255	4425	2385	3405	3288.15	6.80	0	-10258	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1394	8.16	0.71	12	1.03	400.00	4575.00	5920	20230228	-44.85	2000	20220713	63.25	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
92	20230714	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-135	5	-3.96	1282658825	389747	121.15	3415	3415	3255	4425	2385	3405	3291.00	6.80	0	-3285	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1396	8.18	0.71	12	0.91	400.00	4575.00	5920	20230228	-44.76	2000	20220713	63.50	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
93	20230714	130522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	-140	5	-4.11	1174210150	356588	110.85	3415	3415	3255	4425	2385	3405	3292.90	6.80	0	8141	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1394	8.16	0.71	12	0.84	400.00	4575.00	5920	20230228	-44.85	2000	20220713	63.25	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
94	20230714	120523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-130	5	-3.82	958569445	290533	90.31	3415	3415	3255	4425	2385	3405	3299.35	6.80	0	5230	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1398	8.19	0.72	12	0.68	400.00	4575.00	5920	20230228	-44.68	2000	20220713	63.75	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
95	20230714	110526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-130	5	-3.82	730244025	220645	68.59	3415	3415	3255	4425	2385	3405	3309.59	6.80	0	-2294	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1398	8.19	0.72	12	0.52	400.00	4575.00	5920	20230228	-44.68	2000	20220713	63.75	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
96	20230714	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-130	5	-3.82	594662915	179369	55.76	3415	3415	3255	4425	2385	3405	3315.30	6.80	0	-13863	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1398	8.19	0.72	12	0.42	400.00	4575.00	5920	20230228	-44.68	2000	20220713	63.75	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
97	20230714	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-30	5	-0.88	39682175	11721	3.64	3415	3415	3370	4425	2385	3405	3385.56	6.80	0	-4294	3468	3436	3398	3366	3328	3452	3382	238	1020	500	2170	5	1	42685000	1441	8.44	0.74	12	0.03	400.00	4575.00	5920	20230228	-42.99	2000	20220713	68.75	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	6.19	N	058850	500	238 억	2900481	N	N	689	N	N
98	20230713	160523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	55	2	1.64	1082137700	319175	133.40	3395	3430	3360	4355	2345	3350	3390.41	6.67	0	50401	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1453	8.51	0.74	12	0.75	400.00	4575.00	5920	20230228	-42.48	1990	20220712	71.11	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2000	70.25	20220713	6.20	N	058850	500	238 억	2846827	N	N	689	N	N
99	20230713	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	55	2	1.64	1012810160	298805	124.89	3395	3430	3360	4355	2345	3350	3389.54	6.67	0	50096	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1453	8.51	0.74	12	0.70	400.00	4575.00	5920	20230228	-42.48	1990	20220712	71.11	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2000	70.25	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
100	20230713	140519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	40	2	1.19	845234980	249429	104.25	3395	3430	3360	4355	2345	3350	3388.68	6.67	0	43167	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1447	8.47	0.74	12	0.58	400.00	4575.00	5920	20230228	-42.74	1990	20220712	70.35	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2000	69.50	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
101	20230713	130521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	45	2	1.34	722669785	213203	89.11	3395	3430	3360	4355	2345	3350	3389.59	6.67	0	42595	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1449	8.49	0.74	12	0.50	400.00	4575.00	5920	20230228	-42.65	1990	20220712	70.60	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2000	69.75	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
102	20230713	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	35	2	1.04	633704750	186938	78.13	3395	3430	3360	4355	2345	3350	3389.92	6.67	0	37579	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1445	8.46	0.74	12	0.44	400.00	4575.00	5920	20230228	-42.82	1990	20220712	70.10	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2000	69.25	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
103	20230713	110522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	70	2	2.09	472577750	139470	58.29	3395	3430	3360	4355	2345	3350	3388.38	6.67	0	33317	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1460	8.55	0.75	12	0.33	400.00	4575.00	5920	20230228	-42.23	1990	20220712	71.86	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2000	71.00	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
104	20230713	100520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	40	2	1.19	338759560	100170	41.87	3395	3420	3360	4355	2345	3350	3381.85	6.67	0	29856	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1447	8.47	0.74	12	0.23	400.00	4575.00	5920	20230228	-42.74	1990	20220712	70.35	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2000	69.50	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
105	20230713	090444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	25	2	0.75	20971480	6225	2.60	3395	3395	3360	4355	2345	3350	3368.91	6.67	0	341	3420	3385	3335	3300	3250	3402	3317	238	1005	500	2140	5	1	42685000	1441	8.44	0.74	12	0.01	400.00	4575.00	5920	20230228	-42.99	1990	20220712	69.60	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2000	68.75	20220713	6.20	N	058850	500	238 억	2846827	N	N	38	N	N
106	20230712	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	30	2	0.90	783692235	235435	83.61	3295	3370	3285	4315	2325	3320	3328.63	6.60	0	32107	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1430	8.38	0.73	12	0.55	400.00	4575.00	5920	20230228	-43.41	1990	20220712	68.34	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	1990	68.34	20220712	6.14	N	058850	500	238 억	2816472	N	N	38	N	N
107	20230712	150515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	30	2	0.90	720133945	216492	76.89	3295	3370	3285	4315	2325	3320	3326.38	6.60	0	26911	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1430	8.38	0.73	12	0.51	400.00	4575.00	5920	20230228	-43.41	1990	20220712	68.34	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	1990	68.34	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
108	20230712	140514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	35	2	1.05	638986020	192215	68.27	3295	3370	3285	4315	2325	3320	3324.33	6.60	0	25227	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1432	8.39	0.73	12	0.45	400.00	4575.00	5920	20230228	-43.33	1990	20220712	68.59	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	1990	68.59	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
109	20230712	130516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	20	2	0.60	542746420	163513	58.07	3295	3350	3285	4315	2325	3320	3319.29	6.60	0	25071	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1426	8.35	0.73	12	0.38	400.00	4575.00	5920	20230228	-43.58	1990	20220712	67.84	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	1990	67.84	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
110	20230712	120516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	0	3	0.00	508875505	153368	54.47	3295	3350	3285	4315	2325	3320	3318.00	6.60	0	24928	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1417	8.30	0.73	12	0.36	400.00	4575.00	5920	20230228	-43.92	1990	20220712	66.83	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	1990	66.83	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
111	20230712	110516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	20	2	0.60	449938270	135651	48.18	3295	3350	3285	4315	2325	3320	3316.88	6.60	0	21413	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1426	8.35	0.73	12	0.32	400.00	4575.00	5920	20230228	-43.58	1990	20220712	67.84	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	1990	67.84	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
112	20230712	100518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	15	2	0.45	283043470	85523	30.37	3295	3345	3285	4315	2325	3320	3309.56	6.60	0	-238	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1424	8.34	0.73	12	0.20	400.00	4575.00	5920	20230228	-43.67	1990	20220712	67.59	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	1990	67.59	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
113	20230712	090517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-20	5	-0.60	30047350	9118	3.24	3295	3320	3290	4315	2325	3320	3295.39	6.60	0	745	3380	3350	3290	3260	3200	3365	3275	238	995	500	2120	5	1	42685000	1409	8.25	0.72	12	0.02	400.00	4575.00	5920	20230228	-44.26	1990	20220712	65.83	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	1990	65.83	20220712	6.14	N	058850	500	238 억	2816472	N	N	116	N	N
114	20230711	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	90	2	2.79	919880915	281041	77.98	3230	3320	3230	4195	2265	3230	3273.10	6.47	0	54194	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1417	8.30	0.73	12	0.66	400.00	4575.00	5920	20230228	-43.92	1990	20220712	66.83	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	1990	66.83	20220712	6.14	N	058850	500	238 억	2761550	N	N	116	N	N
115	20230711	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	60	2	1.86	832127395	254484	70.61	3230	3305	3230	4195	2265	3230	3269.86	6.47	0	51182	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1404	8.22	0.72	12	0.60	400.00	4575.00	5920	20230228	-44.43	1990	20220712	65.33	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	1990	65.33	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
116	20230711	140507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	45	2	1.39	661847255	202630	56.23	3230	3305	3230	4195	2265	3230	3266.28	6.47	0	35216	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1398	8.19	0.72	12	0.47	400.00	4575.00	5920	20230228	-44.68	1990	20220712	64.57	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	1990	64.57	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
117	20230711	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	40	2	1.24	595761865	182423	50.62	3230	3305	3230	4195	2265	3230	3265.83	6.47	0	33358	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1396	8.18	0.71	12	0.43	400.00	4575.00	5920	20230228	-44.76	1990	20220712	64.32	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	1990	64.32	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
118	20230711	120512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	45	2	1.39	578774580	177220	49.17	3230	3305	3230	4195	2265	3230	3265.85	6.47	0	33505	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1398	8.19	0.72	12	0.42	400.00	4575.00	5920	20230228	-44.68	1990	20220712	64.57	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	1990	64.57	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
119	20230711	110514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	35	2	1.08	443366185	135712	37.66	3230	3305	3230	4195	2265	3230	3266.96	6.47	0	25427	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1394	8.16	0.71	12	0.32	400.00	4575.00	5920	20230228	-44.85	1990	20220712	64.07	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	1990	64.07	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
120	20230711	100513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	55	2	1.70	366687110	112262	31.15	3230	3305	3230	4195	2265	3230	3266.35	6.47	0	23568	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1402	8.21	0.72	12	0.26	400.00	4575.00	5920	20230228	-44.51	1990	20220712	65.08	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	1990	65.08	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
121	20230711	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	70	2	2.17	131064910	40197	11.15	3230	3305	3230	4195	2265	3230	3260.56	6.47	0	6021	3370	3300	3260	3190	3150	3280	3170	238	965	500	2060	5	1	42685000	1409	8.25	0.72	12	0.09	400.00	4575.00	5920	20230228	-44.26	1990	20220712	65.83	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	1990	65.83	20220712	6.14	N	058850	500	238 억	2761550	N	N	9	N	N
122	20230710	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3230	-50	5	-1.52	1166520440	356321	66.77	3250	3330	3220	4260	2300	3280	3273.97	6.59	0	-58121	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1379	8.07	0.71	12	0.83	400.00	4575.00	5920	20230228	-45.44	1980	20220707	63.13	5920	-45.44	20230228	2020	59.90	20230103	5920	-45.44	20230228	1990	62.31	20220712	5.98	N	058850	500	238 억	2811236	N	N	9	N	N
123	20230710	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-30	5	-0.91	1024913675	312476	58.55	3250	3330	3230	4260	2300	3280	3279.98	6.59	0	-67326	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1387	8.12	0.71	12	0.73	400.00	4575.00	5920	20230228	-45.10	1980	20220707	64.14	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	1990	63.32	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
124	20230710	140503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	5	2	0.15	847560805	258127	48.37	3250	3330	3230	4260	2300	3280	3283.50	6.59	0	-61163	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1402	8.21	0.72	12	0.60	400.00	4575.00	5920	20230228	-44.51	1980	20220707	65.91	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	1990	65.08	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
125	20230710	130500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	0	3	0.00	809468445	246523	46.19	3250	3330	3230	4260	2300	3280	3283.54	6.59	0	-63053	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1400	8.20	0.72	12	0.58	400.00	4575.00	5920	20230228	-44.59	1980	20220707	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1990	64.82	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
126	20230710	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	20	2	0.61	737481860	224664	42.10	3250	3330	3230	4260	2300	3280	3282.60	6.59	0	-60670	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1409	8.25	0.72	12	0.53	400.00	4575.00	5920	20230228	-44.26	1980	20220707	66.67	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	1990	65.83	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
127	20230710	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	0	3	0.00	677323435	206405	38.68	3250	3330	3230	4260	2300	3280	3281.53	6.59	0	-64299	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1400	8.20	0.72	12	0.48	400.00	4575.00	5920	20230228	-44.59	1980	20220707	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1990	64.82	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
128	20230710	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	20	2	0.61	414356780	126980	23.79	3250	3300	3230	4260	2300	3280	3263.17	6.59	0	-38888	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1409	8.25	0.72	12	0.30	400.00	4575.00	5920	20230228	-44.26	1980	20220707	66.67	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	1990	65.83	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
129	20230710	090505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-40	5	-1.22	58779015	18083	3.39	3250	3270	3240	4260	2300	3280	3250.51	6.59	0	-5397	3403	3341	3283	3221	3163	3312	3192	238	980	500	2090	5	1	42685000	1383	8.10	0.71	12	0.04	400.00	4575.00	5920	20230228	-45.27	1980	20220707	63.64	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	1990	62.81	20220712	5.98	N	058850	500	238 억	2811236	N	N	0	N	N
130	20230707	160502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-60	5	-1.80	1718354740	523822	45.76	3325	3345	3225	4340	2340	3340	3280.42	6.35	0	6786	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1400	8.20	0.72	12	1.23	400.00	4575.00	5920	20230228	-44.59	1980	20220706	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1980	65.66	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
131	20230707	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-60	5	-1.80	1514364435	461613	40.32	3325	3345	3225	4340	2340	3340	3280.59	6.35	0	1732	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1400	8.20	0.72	12	1.08	400.00	4575.00	5920	20230228	-44.59	1980	20220706	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1980	65.66	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
132	20230707	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-60	5	-1.80	1407194720	428916	37.47	3325	3345	3225	4340	2340	3340	3280.82	6.35	0	5393	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1400	8.20	0.72	12	1.00	400.00	4575.00	5920	20230228	-44.59	1980	20220706	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1980	65.66	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
133	20230707	130508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	-55	5	-1.65	1336964280	407482	35.60	3325	3345	3225	4340	2340	3340	3281.04	6.35	0	12988	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1402	8.21	0.72	12	0.95	400.00	4575.00	5920	20230228	-44.51	1980	20220706	65.91	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	1980	65.91	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
134	20230707	120508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	-75	5	-2.25	1250912135	381260	33.31	3325	3345	3225	4340	2340	3340	3280.99	6.35	0	19753	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1394	8.16	0.71	12	0.89	400.00	4575.00	5920	20230228	-44.85	1980	20220706	64.90	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	1980	64.90	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
135	20230707	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-70	5	-2.10	1057289705	321870	28.12	3325	3345	3225	4340	2340	3340	3284.83	6.35	0	10655	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1396	8.18	0.71	12	0.75	400.00	4575.00	5920	20230228	-44.76	1980	20220706	65.15	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	1980	65.15	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
136	20230707	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-60	5	-1.80	902926100	274970	24.02	3325	3345	3225	4340	2340	3340	3283.73	6.35	0	17811	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1400	8.20	0.72	12	0.64	400.00	4575.00	5920	20230228	-44.59	1980	20220706	65.66	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	1980	65.66	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
137	20230707	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-20	5	-0.60	233272285	70994	6.20	3325	3325	3240	4340	2340	3340	3285.80	6.35	0	7080	3623	3481	3403	3261	3183	3442	3222	238	1000	500	2130	5	1	42685000	1417	8.30	0.73	12	0.17	400.00	4575.00	5920	20230228	-43.92	1980	20220706	67.68	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	1980	67.68	20220707	6.04	N	058850	500	238 억	2711432	N	N	9	N	N
138	20230706	160504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-225	5	-6.31	3876611025	1137585	167.25	3535	3545	3325	4630	2500	3565	3407.83	6.55	0	-81625	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1426	8.35	0.73	12	2.67	400.00	4575.00	5920	20230228	-43.58	1955	20220705	70.84	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	1980	68.69	20220706	5.80	N	058850	500	238 억	2794193	N	N	9	N	N
139	20230706	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-230	5	-6.45	3633148885	1064604	156.52	3535	3545	3325	4630	2500	3565	3412.53	6.55	0	-81839	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1424	8.34	0.73	12	2.49	400.00	4575.00	5920	20230228	-43.67	1955	20220705	70.59	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	1980	68.43	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
140	20230706	140505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-200	5	-5.61	3189878280	932153	137.05	3535	3545	3340	4630	2500	3565	3421.90	6.55	0	-53302	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1436	8.41	0.74	12	2.18	400.00	4575.00	5920	20230228	-43.16	1955	20220705	72.12	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	1980	69.95	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
141	20230706	130504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-190	5	-5.33	2678225030	779801	114.65	3535	3545	3370	4630	2500	3565	3434.33	6.55	0	-28590	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1441	8.44	0.74	12	1.83	400.00	4575.00	5920	20230228	-42.99	1955	20220705	72.63	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	1980	70.45	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
142	20230706	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	-155	5	-4.35	2211099035	642055	94.40	3535	3545	3400	4630	2500	3565	3443.60	6.55	0	12401	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1456	8.53	0.75	12	1.50	400.00	4575.00	5920	20230228	-42.40	1955	20220705	74.42	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	1980	72.22	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
143	20230706	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3425	-140	5	-3.93	1953158335	566555	83.30	3535	3545	3400	4630	2500	3565	3447.22	6.55	0	35139	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1462	8.56	0.75	12	1.33	400.00	4575.00	5920	20230228	-42.15	1955	20220705	75.19	5920	-42.15	20230228	2020	69.55	20230103	5920	-42.15	20230228	1980	72.98	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
144	20230706	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-160	5	-4.49	1466267280	424149	62.36	3535	3545	3405	4630	2500	3565	3456.71	6.55	0	47513	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1453	8.51	0.74	12	0.99	400.00	4575.00	5920	20230228	-42.48	1955	20220705	74.17	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	1980	71.97	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
145	20230706	090504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	-55	5	-1.54	97422790	27595	4.06	3535	3545	3510	4630	2500	3565	3529.15	6.55	0	-7199	3715	3640	3595	3520	3475	3617	3497	238	1065	500	2280	5	1	42685000	1498	8.78	0.77	12	0.06	400.00	4575.00	5920	20230228	-40.71	1955	20220705	79.54	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	1980	77.27	20220706	5.80	N	058850	500	238 억	2794193	N	N	0	N	N
146	20230705	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	-85	5	-2.33	2405233715	670039	56.70	3650	3670	3550	4745	2555	3650	3589.70	6.55	0	-3570	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1522	8.91	0.78	12	1.57	400.00	4575.00	5920	20230228	-39.78	1930	20220704	84.72	5920	-39.78	20230228	2020	76.49	20230103	5920	-39.78	20230228	1955	82.35	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
147	20230705	150500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	-95	5	-2.60	2240014285	623622	52.77	3650	3670	3550	4745	2555	3650	3591.94	6.55	0	-5262	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1517	8.89	0.78	12	1.46	400.00	4575.00	5920	20230228	-39.95	1930	20220704	84.20	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	1955	81.84	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
148	20230705	140455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	-80	5	-2.19	1872587395	520378	44.04	3650	3670	3560	4745	2555	3650	3598.51	6.55	0	-200	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1524	8.93	0.78	12	1.22	400.00	4575.00	5920	20230228	-39.70	1930	20220704	84.97	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	1955	82.61	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
149	20230705	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	-80	5	-2.19	1603543010	444988	37.66	3650	3670	3560	4745	2555	3650	3603.56	6.55	0	21203	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1524	8.93	0.78	12	1.04	400.00	4575.00	5920	20230228	-39.70	1930	20220704	84.97	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	1955	82.61	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
150	20230705	120455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	-70	5	-1.92	1345308420	372755	31.54	3650	3670	3580	4745	2555	3650	3609.10	6.55	0	38156	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1528	8.95	0.78	12	0.87	400.00	4575.00	5920	20230228	-39.53	1930	20220704	85.49	5920	-39.53	20230228	2020	77.23	20230103	5920	-39.53	20230228	1955	83.12	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
151	20230705	110500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-50	5	-1.37	1124724850	311340	26.35	3650	3670	3580	4745	2555	3650	3612.53	6.55	0	38440	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1537	9.00	0.79	12	0.73	400.00	4575.00	5920	20230228	-39.19	1930	20220704	86.53	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	1955	84.14	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
152	20230705	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	-30	5	-0.82	558163615	153817	13.02	3650	3670	3610	4745	2555	3650	3628.75	6.55	0	21691	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1545	9.05	0.79	12	0.36	400.00	4575.00	5920	20230228	-38.85	1930	20220704	87.56	5920	-38.85	20230228	2020	79.21	20230103	5920	-38.85	20230228	1955	85.17	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
153	20230705	090456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	0	3	0.00	47890060	13164	1.11	3650	3655	3625	4745	2555	3650	3637.96	6.55	0	-528	3843	3746	3678	3581	3513	3712	3547	238	1095	500	2330	5	1	42685000	1558	9.12	0.80	12	0.03	400.00	4575.00	5920	20230228	-38.34	1930	20220704	89.12	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1955	86.70	20220705	5.86	N	058850	500	238 억	2796868	N	N	0	N	N
154	20230704	160455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-140	5	-3.69	4297533020	1173232	110.58	3770	3775	3610	4925	2655	3790	3663.02	6.51	0	14967	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1558	9.12	0.80	12	2.75	400.00	4575.00	5920	20230228	-38.34	1930	20220704	89.12	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1930	89.12	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
155	20230704	150450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	-145	5	-3.83	4044358890	1103856	104.04	3770	3775	3610	4925	2655	3790	3663.83	6.51	0	13888	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1556	9.11	0.80	12	2.59	400.00	4575.00	5920	20230228	-38.43	1930	20220704	88.86	5920	-38.43	20230228	2020	80.45	20230103	5920	-38.43	20230228	1930	88.86	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
156	20230704	140454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-165	5	-4.35	3711554245	1012419	95.42	3770	3775	3610	4925	2655	3790	3666.01	6.51	0	24492	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1547	9.06	0.79	12	2.37	400.00	4575.00	5920	20230228	-38.77	1930	20220704	87.82	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	1930	87.82	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
157	20230704	130447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	-155	5	-4.09	3216980655	875932	82.56	3770	3775	3620	4925	2655	3790	3672.62	6.51	0	40663	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1552	9.09	0.79	12	2.05	400.00	4575.00	5920	20230228	-38.60	1930	20220704	88.34	5920	-38.60	20230228	2020	79.95	20230103	5920	-38.60	20230228	1930	88.34	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
158	20230704	120451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-140	5	-3.69	3000565390	816477	76.95	3770	3775	3620	4925	2655	3790	3674.99	6.51	0	43502	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1558	9.12	0.80	12	1.91	400.00	4575.00	5920	20230228	-38.34	1930	20220704	89.12	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1930	89.12	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
159	20230704	110447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-140	5	-3.69	2864839325	779271	73.45	3770	3775	3620	4925	2655	3790	3676.28	6.51	0	40300	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1558	9.12	0.80	12	1.83	400.00	4575.00	5920	20230228	-38.34	1930	20220704	89.12	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	1930	89.12	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
160	20230704	100446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-120	5	-3.17	1986396690	538148	50.72	3770	3775	3650	4925	2655	3790	3691.14	6.51	0	22518	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1567	9.18	0.80	12	1.26	400.00	4575.00	5920	20230228	-38.01	1930	20220704	90.16	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	1930	90.16	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
161	20230704	090447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-75	5	-1.98	289223825	77206	7.28	3770	3775	3715	4925	2655	3790	3746.05	6.51	0	-26527	3900	3845	3795	3740	3690	3872	3767	238	1135	500	2420	5	1	42685000	1586	9.29	0.81	12	0.18	400.00	4575.00	5920	20230228	-37.25	1930	20220704	92.49	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	1930	92.49	20220704	5.72	N	058850	500	238 억	2779177	N	N	19	N	N
162	20230703	160440	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	-10	5	-0.26	3897866150	1027789	51.59	3775	3850	3745	4940	2660	3800	3792.39	6.26	0	99727	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1618	9.47	0.83	12	2.41	400.00	4575.00	5920	20230228	-35.98	1915	20220630	97.91	5920	-35.98	20230228	2020	87.62	20230103	5920	-35.98	20230228	1930	96.37	20220704	5.85	N	058850	500	238 억	2674156	N	N	19	N	N
163	20230703	150445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	0	3	0.00	3534698085	931844	46.77	3775	3850	3745	4940	2660	3800	3793.12	6.26	0	87287	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1622	9.50	0.83	12	2.18	400.00	4575.00	5920	20230228	-35.81	1915	20220630	98.43	5920	-35.81	20230228	2020	88.12	20230103	5920	-35.81	20230228	1930	96.89	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
164	20230703	140444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	-10	5	-0.26	3198083765	843143	42.32	3775	3850	3745	4940	2660	3800	3792.93	6.26	0	91551	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1618	9.47	0.83	12	1.98	400.00	4575.00	5920	20230228	-35.98	1915	20220630	97.91	5920	-35.98	20230228	2020	87.62	20230103	5920	-35.98	20230228	1930	96.37	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
165	20230703	130443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	0	3	0.00	2962181885	781070	39.21	3775	3850	3745	4940	2660	3800	3792.33	6.26	0	92553	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1622	9.50	0.83	12	1.83	400.00	4575.00	5920	20230228	-35.81	1915	20220630	98.43	5920	-35.81	20230228	2020	88.12	20230103	5920	-35.81	20230228	1930	96.89	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
166	20230703	120446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	0	3	0.00	2661879645	702100	35.24	3775	3850	3745	4940	2660	3800	3791.13	6.26	0	76481	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1622	9.50	0.83	12	1.64	400.00	4575.00	5920	20230228	-35.81	1915	20220630	98.43	5920	-35.81	20230228	2020	88.12	20230103	5920	-35.81	20230228	1930	96.89	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
167	20230703	110442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-5	5	-0.13	2340921040	617526	31.00	3775	3850	3745	4940	2660	3800	3790.59	6.26	0	72049	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1620	9.49	0.83	12	1.45	400.00	4575.00	5920	20230228	-35.90	1915	20220630	98.17	5920	-35.90	20230228	2020	87.87	20230103	5920	-35.90	20230228	1930	96.63	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
168	20230703	100435	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-20	5	-0.53	1791005125	472903	23.74	3775	3850	3745	4940	2660	3800	3786.86	6.26	0	47408	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1613	9.45	0.83	12	1.11	400.00	4575.00	5920	20230228	-36.15	1915	20220630	97.39	5920	-36.15	20230228	2020	87.13	20230103	5920	-36.15	20230228	1930	95.85	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N
169	20230703	090439	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	35	2	0.92	344328325	90680	4.55	3775	3850	3770	4940	2660	3800	3796.66	6.26	0	18265	3926	3862	3791	3727	3656	3827	3692	238	1140	500	2430	5	1	42685000	1637	9.59	0.84	12	0.21	400.00	4575.00	5920	20230228	-35.22	1915	20220630	100.26	5920	-35.22	20230228	2020	89.85	20230103	5920	-35.22	20230228	1930	98.70	20220704	5.85	N	058850	500	238 억	2674156	N	N	21	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History