KissMeData/020120/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160333	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5820	-130	5	-2.18	746540370	130349	20.21	5780	6040	5530	7730	4170	5950	5727.08	0.42	0	15734	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2152	-75.58	0.79	12	0.35	-77.00	7337.00	12000	20220804	-51.50	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	12000	-51.50	20220804	5170	12.57	20230726	2.07	N	020120	500	184 억	155403	N	N	862	N	00	N
3	20230731	150333	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5810	-140	5	-2.35	727708210	127110	19.70	5780	6040	5530	7730	4170	5950	5725.01	0.42	0	15736	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2148	-75.45	0.79	12	0.34	-77.00	7337.00	12000	20220804	-51.58	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	12000	-51.58	20220804	5170	12.38	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
4	20230731	140333	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5820	-130	5	-2.18	662616270	115900	17.97	5780	6040	5530	7730	4170	5950	5717.12	0.42	0	15286	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2152	-75.58	0.79	12	0.31	-77.00	7337.00	12000	20220804	-51.50	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	12000	-51.50	20220804	5170	12.57	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
5	20230731	130336	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5810	-140	5	-2.35	640046620	112029	17.37	5780	6040	5530	7730	4170	5950	5713.21	0.42	0	14565	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2148	-75.45	0.79	12	0.30	-77.00	7337.00	12000	20220804	-51.58	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	12000	-51.58	20220804	5170	12.38	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
6	20230731	120338	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5860	-90	5	-1.51	609840900	106839	16.56	5780	6040	5530	7730	4170	5950	5708.02	0.42	0	14315	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2166	-76.10	0.80	12	0.29	-77.00	7337.00	12000	20220804	-51.17	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	12000	-51.17	20220804	5170	13.35	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
7	20230731	110338	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5930	-20	5	-0.34	574382510	100794	15.63	5780	6040	5530	7730	4170	5950	5698.56	0.42	0	14568	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2192	-77.01	0.81	12	0.27	-77.00	7337.00	12000	20220804	-50.58	5170	20230726	14.70	10900	-45.60	20230119	5170	14.70	20230726	12000	-50.58	20220804	5170	14.70	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
8	20230731	100338	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5690	-260	5	-4.37	433188360	76488	11.86	5780	5890	5530	7730	4170	5950	5663.45	0.42	0	16054	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2104	-73.90	0.78	12	0.21	-77.00	7337.00	12000	20220804	-52.58	5170	20230726	10.06	10900	-47.80	20230119	5170	10.06	20230726	12000	-52.58	20220804	5170	10.06	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
9	20230731	090334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5780	-170	5	-2.86	31797140	5501	0.85	5780	5780	5780	7730	4170	5950	5780.00	0.42	0	1285	6996	6472	6056	5532	5116	6265	5325	185	1780	500	3800	10	1	36970766	2137	-75.06	0.79	12	0.01	-77.00	7337.00	12000	20220804	-51.83	5170	20230726	11.80	10900	-46.97	20230119	5170	11.80	20230726	12000	-51.83	20220804	5170	11.80	20230726	2.07	N	020120	500	184 억	155403	N	N	243	N	00	N
10	20230728	160335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5950	180	2	3.12	3896640820	639948	226.13	6450	6580	5640	7500	4040	5770	6089.32	0.58	0	-58828	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2200	-77.27	0.81	12	1.73	-77.00	7337.00	12000	20220804	-50.42	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	12000	-50.42	20220804	5170	15.09	20230726	2.00	N	020120	500	184 억	215253	N	N	243	N	00	N
11	20230728	150334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5910	140	2	2.43	3844119520	631105	223.01	6450	6580	5640	7500	4040	5770	6091.09	0.58	0	-58769	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2185	-76.75	0.81	12	1.71	-77.00	7337.00	12000	20220804	-50.75	5170	20230726	14.31	10900	-45.78	20230119	5170	14.31	20230726	12000	-50.75	20220804	5170	14.31	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
12	20230728	140334	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5990	220	2	3.81	3715093860	609198	215.27	6450	6580	5640	7500	4040	5770	6098.34	0.58	0	-60353	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2215	-77.79	0.82	12	1.65	-77.00	7337.00	12000	20220804	-50.08	5170	20230726	15.86	10900	-45.05	20230119	5170	15.86	20230726	12000	-50.08	20220804	5170	15.86	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
13	20230728	130335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6040	270	2	4.68	3623997750	593969	209.89	6450	6580	5640	7500	4040	5770	6101.32	0.58	0	-62035	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2233	-78.44	0.82	12	1.61	-77.00	7337.00	12000	20220804	-49.67	5170	20230726	16.83	10900	-44.59	20230119	5170	16.83	20230726	12000	-49.67	20220804	5170	16.83	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
14	20230728	120331	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6130	360	2	6.24	3366120030	551818	194.99	6450	6580	5640	7500	4040	5770	6100.05	0.58	0	-62215	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2266	-79.61	0.84	12	1.49	-77.00	7337.00	12000	20220804	-48.92	5170	20230726	18.57	10900	-43.76	20230119	5170	18.57	20230726	12000	-48.92	20220804	5170	18.57	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
15	20230728	110335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5820	50	2	0.87	2961716690	484421	171.18	6450	6580	5640	7500	4040	5770	6113.93	0.58	0	-60043	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2152	-75.58	0.79	12	1.31	-77.00	7337.00	12000	20220804	-51.50	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	12000	-51.50	20220804	5170	12.57	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
16	20230728	100333	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	5690	-80	5	-1.39	2760787670	449420	158.81	6450	6580	5640	7500	4040	5770	6143.00	0.58	0	-63506	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2104	-73.90	0.78	12	1.22	-77.00	7337.00	12000	20220804	-52.58	5170	20230726	10.06	10900	-47.80	20230119	5170	10.06	20230726	12000	-52.58	20220804	5170	10.06	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
17	20230728	090335	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	6340	570	2	9.88	697999040	109573	38.72	6450	6450	6180	7500	4040	5770	6370.17	0.58	0	-26216	6143	5956	5603	5416	5063	6050	5510	185	1730	500	3690	10	1	36970766	2344	-82.34	0.86	12	0.30	-77.00	7337.00	12000	20220804	-47.17	5170	20230726	22.63	10900	-41.83	20230119	5170	22.63	20230726	12000	-47.17	20220804	5170	22.63	20230726	2.00	N	020120	500	184 억	215253	N	N	69	N	00	N
18	20230727	160334	54	100.00	KOSPI		서비스업	N	N	N	N		N	5770	410	2	7.65	1084172190	195097	63.17	5260	5790	5250	6960	3760	5360	5551.82	0.49	24658	34976	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2133	-74.94	0.79	12	0.53	-77.00	7337.00	12000	20220804	-51.92	5170	20230726	11.61	10900	-47.06	20230119	5170	11.61	20230726	12000	-51.92	20220804	5170	11.61	20230726	2.03	N	020120	500	184 억	181560	N	N	69	N	01	N
19	20230727	150333	54	100.00	KOSPI		서비스업	N	N	N	N		N	5600	240	2	4.48	802301320	145776	47.20	5260	5670	5250	6960	3760	5360	5503.66	0.49	24658	38137	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2070	-72.73	0.76	12	0.39	-77.00	7337.00	12000	20220804	-53.33	5170	20230726	8.32	10900	-48.62	20230119	5170	8.32	20230726	12000	-53.33	20220804	5170	8.32	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
20	20230727	140330	54	100.00	KOSPI		서비스업	N	N	N	N		N	5580	220	2	4.10	646771160	117973	38.20	5260	5650	5250	6960	3760	5360	5482.37	0.49	24658	25001	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2063	-72.47	0.76	12	0.32	-77.00	7337.00	12000	20220804	-53.50	5170	20230726	7.93	10900	-48.81	20230119	5170	7.93	20230726	12000	-53.50	20220804	5170	7.93	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
21	20230727	130332	54	100.00	KOSPI		서비스업	N	N	N	N		N	5610	250	2	4.66	572466940	104682	33.89	5260	5650	5250	6960	3760	5360	5468.63	0.49	24658	24553	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2074	-72.86	0.76	12	0.28	-77.00	7337.00	12000	20220804	-53.25	5170	20230726	8.51	10900	-48.53	20230119	5170	8.51	20230726	12000	-53.25	20220804	5170	8.51	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
22	20230727	120334	54	100.00	KOSPI		서비스업	N	N	N	N		N	5550	190	2	3.54	468489530	86050	27.86	5260	5600	5250	6960	3760	5360	5444.39	0.49	24658	18235	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2052	-72.08	0.76	12	0.23	-77.00	7337.00	12000	20220804	-53.75	5170	20230726	7.35	10900	-49.08	20230119	5170	7.35	20230726	12000	-53.75	20220804	5170	7.35	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
23	20230727	110332	54	100.00	KOSPI		서비스업	N	N	N	N		N	5540	180	2	3.36	401466590	73971	23.95	5260	5600	5250	6960	3760	5360	5427.35	0.49	24658	12760	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2048	-71.95	0.76	12	0.20	-77.00	7337.00	12000	20220804	-53.83	5170	20230726	7.16	10900	-49.17	20230119	5170	7.16	20230726	12000	-53.83	20220804	5170	7.16	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
24	20230727	100333	54	100.00	KOSPI		서비스업	N	N	N	N		N	5490	130	2	2.43	288553760	53600	17.35	5260	5500	5250	6960	3760	5360	5383.47	0.49	24658	8724	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2030	-71.30	0.75	12	0.14	-77.00	7337.00	12000	20220804	-54.25	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	12000	-54.25	20220804	5170	6.19	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
25	20230727	090332	54	100.00	KOSPI		서비스업	N	N	N	N		N	5420	60	2	1.12	96226560	18166	5.88	5260	5430	5250	6960	3760	5360	5297.07	0.49	24658	6211	6073	5716	5443	5086	4813	5580	4950	185	1600	500	3430	10	1	36970766	2004	-70.39	0.74	12	0.05	-77.00	7337.00	12000	20220804	-54.83	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	12000	-54.83	20220804	5170	4.84	20230726	2.03	N	020120	500	184 억	181560	N	N	160	N	01	N
26	20230726	160331	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5360	-380	5	-6.62	1637039610	306514	93.64	5740	5800	5170	7460	4020	5740	5340.75	0.42	0	20697	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1982	-69.61	0.73	12	0.83	-77.00	7337.00	12000	20220804	-55.33	5170	20230726	3.68	10900	-50.83	20230119	5170	3.68	20230726	12000	-55.33	20220804	5170	3.68	20230726	2.05	N	020120	500	184 억	156902	N	N	160	N	00	N
27	20230726	150333	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5390	-350	5	-6.10	1574909450	294904	90.09	5740	5800	5170	7460	4020	5740	5340.41	0.42	0	22041	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1993	-70.00	0.73	12	0.80	-77.00	7337.00	12000	20220804	-55.08	5170	20230726	4.26	10900	-50.55	20230119	5170	4.26	20230726	12000	-55.08	20220804	5170	4.26	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
28	20230726	140333	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5240	-500	5	-8.71	1433927740	268526	82.04	5740	5800	5170	7460	4020	5740	5340.00	0.42	0	22525	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1937	-68.05	0.71	12	0.73	-77.00	7337.00	12000	20220804	-56.33	5170	20230726	1.35	10900	-51.93	20230119	5170	1.35	20230726	12000	-56.33	20220804	5170	1.35	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
29	20230726	130330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5200	-540	5	-9.41	1316504090	246092	75.18	5740	5800	5170	7460	4020	5740	5349.64	0.42	0	16767	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1922	-67.53	0.71	12	0.67	-77.00	7337.00	12000	20220804	-56.67	5170	20230726	0.58	10900	-52.29	20230119	5170	0.58	20230726	12000	-56.67	20220804	5170	0.58	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
30	20230726	120332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5310	-430	5	-7.49	914049900	168929	51.61	5740	5800	5200	7460	4020	5740	5410.85	0.42	0	-3195	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1963	-68.96	0.72	12	0.46	-77.00	7337.00	12000	20220804	-55.75	5200	20230726	2.12	10900	-51.28	20230119	5200	2.12	20230726	12000	-55.75	20220804	5200	2.12	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
31	20230726	110330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5310	-430	5	-7.49	733352470	134741	41.16	5740	5800	5200	7460	4020	5740	5442.68	0.42	0	-1561	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	1963	-68.96	0.72	12	0.36	-77.00	7337.00	12000	20220804	-55.75	5200	20230726	2.12	10900	-51.28	20230119	5200	2.12	20230726	12000	-55.75	20220804	5200	2.12	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
32	20230726	100332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5440	-300	5	-5.23	457058980	82640	25.25	5740	5800	5400	7460	4020	5740	5530.72	0.42	0	-3596	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	2011	-70.65	0.74	12	0.22	-77.00	7337.00	12000	20220804	-54.67	5400	20230726	0.74	10900	-50.09	20230119	5400	0.74	20230726	12000	-54.67	20220804	5400	0.74	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
33	20230726	090328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5720	-20	5	-0.35	31226950	5438	1.66	5740	5800	5700	7460	4020	5740	5742.36	0.42	0	-512	6320	6030	5880	5590	5440	5955	5515	185	1720	500	3670	10	1	36970766	2115	-74.29	0.78	12	0.01	-77.00	7337.00	12000	20220804	-52.33	5700	20230726	0.35	10900	-47.52	20230119	5700	0.35	20230726	12000	-52.33	20220804	5700	0.35	20230726	2.05	N	020120	500	184 억	156902	N	N	5908	N	00	N
34	20230725	160328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5740	-460	5	-7.42	1917917880	324369	137.51	6060	6170	5730	8060	4340	6200	5914.08	0.41	0	7128	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2122	-74.55	0.78	12	0.88	-77.00	7337.00	12000	20220804	-52.17	5730	20230725	0.17	10900	-47.34	20230119	5730	0.17	20230725	12000	-52.17	20220804	5730	0.17	20230725	2.03	N	020120	500	184 억	151222	N	N	5908	N	00	N
35	20230725	150327	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5840	-360	5	-5.81	1715666750	289333	122.66	6060	6170	5810	8060	4340	6200	5929.73	0.41	0	12635	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2159	-75.84	0.80	12	0.78	-77.00	7337.00	12000	20220804	-51.33	5810	20230725	0.52	10900	-46.42	20230119	5810	0.52	20230725	12000	-51.33	20220804	5810	0.52	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
36	20230725	140327	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5820	-380	5	-6.13	1643536630	276966	117.42	6060	6170	5810	8060	4340	6200	5934.07	0.41	0	15853	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2152	-75.58	0.79	12	0.75	-77.00	7337.00	12000	20220804	-51.50	5810	20230725	0.17	10900	-46.61	20230119	5810	0.17	20230725	12000	-51.50	20220804	5810	0.17	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
37	20230725	130329	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5930	-270	5	-4.35	1254436920	210581	89.27	6060	6170	5870	8060	4340	6200	5957.02	0.41	0	15663	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2192	-77.01	0.81	12	0.57	-77.00	7337.00	12000	20220804	-50.58	5870	20230725	1.02	10900	-45.60	20230119	5870	1.02	20230725	12000	-50.58	20220804	5870	1.02	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
38	20230725	120329	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5880	-320	5	-5.16	1184329470	198703	84.24	6060	6170	5870	8060	4340	6200	5960.30	0.41	0	17151	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2174	-76.36	0.80	12	0.54	-77.00	7337.00	12000	20220804	-51.00	5870	20230725	0.17	10900	-46.06	20230119	5870	0.17	20230725	12000	-51.00	20220804	5870	0.17	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
39	20230725	110327	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5910	-290	5	-4.68	1056985290	177116	75.09	6060	6170	5880	8060	4340	6200	5967.75	0.41	0	21061	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2185	-76.75	0.81	12	0.48	-77.00	7337.00	12000	20220804	-50.75	5880	20230725	0.51	10900	-45.78	20230119	5880	0.51	20230725	12000	-50.75	20220804	5880	0.51	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
40	20230725	100328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	6000	-200	5	-3.23	761355140	127086	53.88	6060	6170	5880	8060	4340	6200	5990.86	0.41	0	20534	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2218	-77.92	0.82	12	0.34	-77.00	7337.00	12000	20220804	-50.00	5880	20230725	2.04	10900	-44.95	20230119	5880	2.04	20230725	12000	-50.00	20220804	5880	2.04	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
41	20230725	090328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5910	-290	5	-4.68	293295980	48455	20.54	6060	6170	5910	8060	4340	6200	6052.95	0.41	0	4454	7000	6600	6350	5950	5700	6475	5825	185	1860	500	3960	10	1	36970766	2185	-76.75	0.81	12	0.13	-77.00	7337.00	12000	20220804	-50.75	5910	20230725	0.00	10900	-45.78	20230119	5910	0.00	20230725	12000	-50.75	20220804	5910	0.00	20230725	2.03	N	020120	500	184 억	151222	N	N	66	N	00	N
42	20230724	160328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6200	-570	5	-8.42	1490101430	235561	415.03	6750	6750	6100	8800	4740	6770	6326.64	0.40	0	2321	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2292	-80.52	0.85	12	0.64	-77.00	7337.00	12000	20220804	-48.33	5980	20221013	3.68	10900	-43.12	20230119	6100	1.64	20230724	12000	-48.33	20220804	5980	3.68	20221013	2.01	N	020120	500	184 억	147245	N	N	66	N	00	N
43	20230724	150326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6270	-500	5	-7.39	1308352920	206135	363.19	6750	6750	6100	8800	4740	6770	6347.07	0.40	0	2835	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2318	-81.43	0.85	12	0.56	-77.00	7337.00	12000	20220804	-47.75	5980	20221013	4.85	10900	-42.48	20230119	6100	2.79	20230724	12000	-47.75	20220804	5980	4.85	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
44	20230724	140325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6220	-550	5	-8.12	1220581140	192091	338.44	6750	6750	6100	8800	4740	6770	6354.18	0.40	0	7727	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2300	-80.78	0.85	12	0.52	-77.00	7337.00	12000	20220804	-48.17	5980	20221013	4.01	10900	-42.94	20230119	6100	1.97	20230724	12000	-48.17	20220804	5980	4.01	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
45	20230724	130326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6160	-610	5	-9.01	1146084500	180077	317.28	6750	6750	6100	8800	4740	6770	6364.41	0.40	0	11426	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2277	-80.00	0.84	12	0.49	-77.00	7337.00	12000	20220804	-48.67	5980	20221013	3.01	10900	-43.49	20230119	6100	0.98	20230724	12000	-48.67	20220804	5980	3.01	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
46	20230724	120326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6180	-590	5	-8.71	884916070	137714	242.64	6750	6750	6180	8800	4740	6770	6425.75	0.40	0	8018	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2285	-80.26	0.84	12	0.37	-77.00	7337.00	12000	20220804	-48.50	5980	20221013	3.34	10900	-43.30	20230119	6180	0.00	20230724	12000	-48.50	20220804	5980	3.34	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
47	20230724	110328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6440	-330	5	-4.87	458579290	70033	123.39	6750	6750	6440	8800	4740	6770	6548.05	0.40	0	507	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2381	-83.64	0.88	12	0.19	-77.00	7337.00	12000	20220804	-46.33	5980	20221013	7.69	10900	-40.92	20230119	6440	0.00	20230724	12000	-46.33	20220804	5980	7.69	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
48	20230724	100324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6560	-210	5	-3.10	221918400	33583	59.17	6750	6750	6530	8800	4740	6770	6608.06	0.40	0	1906	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2425	-85.19	0.89	12	0.09	-77.00	7337.00	12000	20220804	-45.33	5980	20221013	9.70	10900	-39.82	20230119	6530	0.46	20230724	12000	-45.33	20220804	5980	9.70	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
49	20230724	090325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6720	-50	5	-0.74	2563720	380	0.67	6750	6750	6720	8800	4740	6770	6746.63	0.40	0	-47	6976	6872	6766	6662	6556	6925	6715	185	2030	500	4330	10	1	36970766	2484	-87.27	0.92	12	0.00	-77.00	7337.00	12000	20220804	-44.00	5980	20221013	12.37	10900	-38.35	20230119	6580	2.13	20230517	12000	-44.00	20220804	5980	12.37	20221013	2.01	N	020120	500	184 억	147245	N	N	0	N	00	N
50	20230721	160323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6770	0	3	0.00	379681520	56308	105.73	6660	6870	6660	8800	4740	6770	6742.93	0.39	0	1338	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2503	-87.92	0.92	12	0.15	-77.00	7337.00	12000	20220804	-43.58	5980	20221013	13.21	10900	-37.89	20230119	6580	2.89	20230517	12000	-43.58	20220804	5980	13.21	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
51	20230721	150326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6740	-30	5	-0.44	344695110	51138	96.02	6660	6870	6660	8800	4740	6770	6740.49	0.39	0	1165	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2492	-87.53	0.92	12	0.14	-77.00	7337.00	12000	20220804	-43.83	5980	20221013	12.71	10900	-38.17	20230119	6580	2.43	20230517	12000	-43.83	20220804	5980	12.71	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
52	20230721	140324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6760	-10	5	-0.15	299040300	44367	83.31	6660	6870	6660	8800	4740	6770	6740.15	0.39	0	509	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2499	-87.79	0.92	12	0.12	-77.00	7337.00	12000	20220804	-43.67	5980	20221013	13.04	10900	-37.98	20230119	6580	2.74	20230517	12000	-43.67	20220804	5980	13.04	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
53	20230721	130324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6760	-10	5	-0.15	252476140	37452	70.32	6660	6870	6660	8800	4740	6770	6741.33	0.39	0	1188	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2499	-87.79	0.92	12	0.10	-77.00	7337.00	12000	20220804	-43.67	5980	20221013	13.04	10900	-37.98	20230119	6580	2.74	20230517	12000	-43.67	20220804	5980	13.04	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
54	20230721	120328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6760	-10	5	-0.15	225784450	33493	62.89	6660	6870	6660	8800	4740	6770	6741.24	0.39	0	1484	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2499	-87.79	0.92	12	0.09	-77.00	7337.00	12000	20220804	-43.67	5980	20221013	13.04	10900	-37.98	20230119	6580	2.74	20230517	12000	-43.67	20220804	5980	13.04	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
55	20230721	110326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6800	30	2	0.44	152085520	22555	42.35	6660	6870	6660	8800	4740	6770	6742.87	0.39	0	1387	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2514	-88.31	0.93	12	0.06	-77.00	7337.00	12000	20220804	-43.33	5980	20221013	13.71	10900	-37.61	20230119	6580	3.34	20230517	12000	-43.33	20220804	5980	13.71	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
56	20230721	100326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6770	0	3	0.00	88481030	13189	24.76	6660	6800	6660	8800	4740	6770	6708.70	0.39	0	32	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2503	-87.92	0.92	12	0.04	-77.00	7337.00	12000	20220804	-43.58	5980	20221013	13.21	10900	-37.89	20230119	6580	2.89	20230517	12000	-43.58	20220804	5980	13.21	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
57	20230721	090327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6710	-60	5	-0.89	48444080	7263	13.64	6660	6800	6660	8800	4740	6770	6669.98	0.39	0	1684	6996	6882	6826	6712	6656	6855	6685	185	2030	500	4330	10	1	36970766	2481	-87.14	0.91	12	0.02	-77.00	7337.00	12000	20220804	-44.08	5980	20221013	12.21	10900	-38.44	20230119	6580	1.98	20230517	12000	-44.08	20220804	5980	12.21	20221013	1.98	N	020120	500	184 억	145296	N	N	470	N	00	N
58	20230720	160324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6770	-130	5	-1.88	363406380	53117	53.43	6830	6940	6770	8970	4830	6900	6841.48	0.42	0	-9671	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2503	-87.92	0.92	12	0.14	-77.00	7337.00	12000	20220804	-43.58	5980	20221013	13.21	10900	-37.89	20230119	6580	2.89	20230517	12000	-43.58	20220804	5980	13.21	20221013	2.00	N	020120	500	184 억	154420	N	N	470	N	00	N
59	20230720	150324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6860	-40	5	-0.58	301408410	44006	44.26	6830	6940	6790	8970	4830	6900	6849.11	0.42	0	-9785	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2536	-89.09	0.93	12	0.12	-77.00	7337.00	12000	20220804	-42.83	5980	20221013	14.72	10900	-37.06	20230119	6580	4.26	20230517	12000	-42.83	20220804	5980	14.72	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
60	20230720	140323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6840	-60	5	-0.87	225894060	32921	33.11	6830	6940	6810	8970	4830	6900	6861.55	0.42	0	-9538	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2529	-88.83	0.93	12	0.09	-77.00	7337.00	12000	20220804	-43.00	5980	20221013	14.38	10900	-37.25	20230119	6580	3.95	20230517	12000	-43.00	20220804	5980	14.38	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
61	20230720	130323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6880	-20	5	-0.29	157308900	22907	23.04	6830	6940	6810	8970	4830	6900	6867.10	0.42	0	-4445	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2544	-89.35	0.94	12	0.06	-77.00	7337.00	12000	20220804	-42.67	5980	20221013	15.05	10900	-36.88	20230119	6580	4.56	20230517	12000	-42.67	20220804	5980	15.05	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
62	20230720	120327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6860	-40	5	-0.58	140644760	20484	20.60	6830	6940	6810	8970	4830	6900	6865.86	0.42	0	-4144	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2536	-89.09	0.93	12	0.06	-77.00	7337.00	12000	20220804	-42.83	5980	20221013	14.72	10900	-37.06	20230119	6580	4.26	20230517	12000	-42.83	20220804	5980	14.72	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
63	20230720	110325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6860	-40	5	-0.58	132461300	19294	19.41	6830	6940	6810	8970	4830	6900	6865.18	0.42	0	-3288	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2536	-89.09	0.93	12	0.05	-77.00	7337.00	12000	20220804	-42.83	5980	20221013	14.72	10900	-37.06	20230119	6580	4.26	20230517	12000	-42.83	20220804	5980	14.72	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
64	20230720	100322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6930	30	2	0.43	95470540	13926	14.01	6830	6940	6810	8970	4830	6900	6855.14	0.42	0	-3060	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2562	-90.00	0.94	12	0.04	-77.00	7337.00	12000	20220804	-42.25	5980	20221013	15.89	10900	-36.42	20230119	6580	5.32	20230517	12000	-42.25	20220804	5980	15.89	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
65	20230720	090321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6890	-10	5	-0.14	7631560	1116	1.12	6830	6890	6830	8970	4830	6900	6830.18	0.42	0	-3	7133	7016	6883	6766	6633	6950	6700	185	2070	500	4410	10	1	36970766	2547	-89.48	0.94	12	0.00	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.00	N	020120	500	184 억	154420	N	N	3	N	00	N
66	20230719	160329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6900	-100	5	-1.43	676822910	98779	131.37	7000	7000	6750	9100	4900	7000	6851.85	0.44	0	-8362	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2551	-89.61	0.94	12	0.27	-77.00	7337.00	12000	20220804	-42.50	5980	20221013	15.38	10900	-36.70	20230119	6580	4.86	20230517	12000	-42.50	20220804	5980	15.38	20221013	2.05	N	020120	500	184 억	162239	N	N	3	N	00	N
67	20230719	150327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6890	-110	5	-1.57	614123510	89681	119.27	7000	7000	6750	9100	4900	7000	6847.87	0.44	0	-7377	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2547	-89.48	0.94	12	0.24	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
68	20230719	140328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6790	-210	5	-3.00	540561710	78906	104.94	7000	7000	6750	9100	4900	7000	6850.70	0.44	0	-4919	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2510	-88.18	0.93	12	0.21	-77.00	7337.00	12000	20220804	-43.42	5980	20221013	13.55	10900	-37.71	20230119	6580	3.19	20230517	12000	-43.42	20220804	5980	13.55	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
69	20230719	130324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6850	-150	5	-2.14	376849790	54858	72.96	7000	7000	6810	9100	4900	7000	6869.55	0.44	0	-2984	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2532	-88.96	0.93	12	0.15	-77.00	7337.00	12000	20220804	-42.92	5980	20221013	14.55	10900	-37.16	20230119	6580	4.10	20230517	12000	-42.92	20220804	5980	14.55	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
70	20230719	120327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-170	5	-2.43	323949340	47125	62.67	7000	7000	6810	9100	4900	7000	6874.26	0.44	0	36	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2525	-88.70	0.93	12	0.13	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
71	20230719	110327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6880	-120	5	-1.71	235730920	34239	45.53	7000	7000	6810	9100	4900	7000	6884.87	0.44	0	5384	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2544	-89.35	0.94	12	0.09	-77.00	7337.00	12000	20220804	-42.67	5980	20221013	15.05	10900	-36.88	20230119	6580	4.56	20230517	12000	-42.67	20220804	5980	15.05	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
72	20230719	100325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6890	-110	5	-1.57	168956110	24535	32.63	7000	7000	6810	9100	4900	7000	6886.33	0.44	0	6152	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2547	-89.48	0.94	12	0.07	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
73	20230719	090326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6970	-30	5	-0.43	2157560	309	0.41	7000	7000	6970	9100	4900	7000	6982.39	0.44	0	-192	7413	7206	7073	6866	6733	7140	6800	185	2100	500	4480	10	1	36970766	2577	-90.52	0.95	12	0.00	-77.00	7337.00	12000	20220804	-41.92	5980	20221013	16.56	10900	-36.06	20230119	6580	5.93	20230517	12000	-41.92	20220804	5980	16.56	20221013	2.05	N	020120	500	184 억	162239	N	N	0	N	00	N
74	20230718	160325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-150	5	-2.10	525344440	74413	108.42	7150	7280	6940	9290	5010	7150	7059.85	0.49	0	-18567	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2588	-90.91	0.95	12	0.20	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
75	20230718	150325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7030	-120	5	-1.68	517928490	73353	106.87	7150	7280	6940	9290	5010	7150	7060.77	0.49	0	-18735	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2599	-91.30	0.96	12	0.20	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
76	20230718	140323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-150	5	-2.10	493354600	69845	101.76	7150	7280	6940	9290	5010	7150	7063.56	0.49	0	-18307	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2588	-90.91	0.95	12	0.19	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
77	20230718	130324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6950	-200	5	-2.80	447932000	63343	92.29	7150	7280	6940	9290	5010	7150	7071.53	0.49	0	-16420	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2569	-90.26	0.95	12	0.17	-77.00	7337.00	12000	20220804	-42.08	5980	20221013	16.22	10900	-36.24	20230119	6580	5.62	20230517	12000	-42.08	20220804	5980	16.22	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
78	20230718	120325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-150	5	-2.10	319227590	44844	65.34	7150	7280	6970	9290	5010	7150	7118.62	0.49	0	-13295	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2588	-90.91	0.95	12	0.12	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
79	20230718	110325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7100	-50	5	-0.70	203605020	28420	41.41	7150	7280	7090	9290	5010	7150	7164.15	0.49	0	-9581	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2625	-92.21	0.97	12	0.08	-77.00	7337.00	12000	20220804	-40.83	5980	20221013	18.73	10900	-34.86	20230119	6580	7.90	20230517	12000	-40.83	20220804	5980	18.73	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
80	20230718	100322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7150	0	3	0.00	133977560	18629	27.14	7150	7280	7100	9290	5010	7150	7191.88	0.49	0	-4052	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2643	-92.86	0.97	12	0.05	-77.00	7337.00	12000	20220804	-40.42	5980	20221013	19.57	10900	-34.40	20230119	6580	8.66	20230517	12000	-40.42	20220804	5980	19.57	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
81	20230718	090323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7220	70	2	0.98	6419240	895	1.30	7150	7220	7150	9290	5010	7150	7172.34	0.49	0	-63	7523	7336	7143	6956	6763	7430	7050	185	2140	500	4570	10	1	36970766	2669	-93.77	0.98	12	0.00	-77.00	7337.00	12000	20220804	-39.83	5980	20221013	20.74	10900	-33.76	20230119	6580	9.73	20230517	12000	-39.83	20220804	5980	20.74	20221013	2.03	N	020120	500	184 억	182739	N	N	288	N	00	N
82	20230717	160324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7150	140	2	2.00	488792930	68399	114.03	7000	7330	6950	9110	4910	7010	7146.16	0.44	0	17711	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2643	-92.86	0.97	12	0.19	-77.00	7337.00	12000	20220804	-40.42	5980	20221013	19.57	10900	-34.40	20230119	6580	8.66	20230517	12000	-40.42	20220804	5980	19.57	20221013	1.99	N	020120	500	184 억	163455	N	N	288	N	00	N
83	20230717	150323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7130	120	2	1.71	464735100	65034	108.42	7000	7330	6950	9110	4910	7010	7146.03	0.44	0	17527	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2636	-92.60	0.97	12	0.18	-77.00	7337.00	12000	20220804	-40.58	5980	20221013	19.23	10900	-34.59	20230119	6580	8.36	20230517	12000	-40.58	20220804	5980	19.23	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
84	20230717	140323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	190	2	2.71	421341190	58965	98.30	7000	7330	6950	9110	4910	7010	7145.62	0.44	0	16441	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2662	-93.51	0.98	12	0.16	-77.00	7337.00	12000	20220804	-40.00	5980	20221013	20.40	10900	-33.94	20230119	6580	9.42	20230517	12000	-40.00	20220804	5980	20.40	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
85	20230717	130321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	190	2	2.71	340513390	47738	79.59	7000	7330	6950	9110	4910	7010	7132.97	0.44	0	14251	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2662	-93.51	0.98	12	0.13	-77.00	7337.00	12000	20220804	-40.00	5980	20221013	20.40	10900	-33.94	20230119	6580	9.42	20230517	12000	-40.00	20220804	5980	20.40	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
86	20230717	120325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7110	100	2	1.43	136216680	19412	32.36	7000	7110	6950	9110	4910	7010	7017.14	0.44	0	4805	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2629	-92.34	0.97	12	0.05	-77.00	7337.00	12000	20220804	-40.75	5980	20221013	18.90	10900	-34.77	20230119	6580	8.05	20230517	12000	-40.75	20220804	5980	18.90	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
87	20230717	110322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7080	70	2	1.00	102529270	14658	24.44	7000	7080	6950	9110	4910	7010	6994.76	0.44	0	3097	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2618	-91.95	0.96	12	0.04	-77.00	7337.00	12000	20220804	-41.00	5980	20221013	18.39	10900	-35.05	20230119	6580	7.60	20230517	12000	-41.00	20220804	5980	18.39	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
88	20230717	100322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7040	30	2	0.43	76540410	10962	18.28	7000	7070	6950	9110	4910	7010	6982.34	0.44	0	1490	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2603	-91.43	0.96	12	0.03	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
89	20230717	090321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6950	-60	5	-0.86	24085770	3459	5.77	7000	7000	6950	9110	4910	7010	6963.20	0.44	0	-660	7283	7146	7073	6936	6863	7110	6900	185	2100	500	4480	10	1	36970766	2569	-90.26	0.95	12	0.01	-77.00	7337.00	12000	20220804	-42.08	5980	20221013	16.22	10900	-36.24	20230119	6580	5.62	20230517	12000	-42.08	20220804	5980	16.22	20221013	1.99	N	020120	500	184 억	163455	N	N	51	N	00	N
90	20230714	160321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7010	-160	5	-2.23	422933730	59736	69.86	7170	7210	7000	9320	5020	7170	7080.46	0.45	0	-225	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2592	-91.04	0.96	12	0.16	-77.00	7337.00	12000	20220804	-41.58	5980	20221013	17.22	10900	-35.69	20230119	6580	6.53	20230517	12000	-41.58	20220804	5980	17.22	20221013	1.98	N	020120	500	184 억	164883	N	N	50	N	00	N
91	20230714	150323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7070	-100	5	-1.39	407919060	57598	67.36	7170	7210	7000	9320	5020	7170	7082.17	0.45	0	-60	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2614	-91.82	0.96	12	0.16	-77.00	7337.00	12000	20220804	-41.08	5980	20221013	18.23	10900	-35.14	20230119	6580	7.45	20230517	12000	-41.08	20220804	5980	18.23	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
92	20230714	140324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7050	-120	5	-1.67	357393130	50425	58.97	7170	7210	7010	9320	5020	7170	7087.62	0.45	0	95	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2606	-91.56	0.96	12	0.14	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
93	20230714	130320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7030	-140	5	-1.95	329899400	46530	54.41	7170	7210	7010	9320	5020	7170	7090.04	0.45	0	-140	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2599	-91.30	0.96	12	0.13	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
94	20230714	120321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	-110	5	-1.53	280404840	39490	46.18	7170	7210	7020	9320	5020	7170	7100.65	0.45	0	-463	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2610	-91.69	0.96	12	0.11	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
95	20230714	110322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7120	-50	5	-0.70	230324950	32403	37.89	7170	7210	7020	9320	5020	7170	7108.14	0.45	0	-858	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2632	-92.47	0.97	12	0.09	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
96	20230714	100323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	-110	5	-1.53	150219210	21084	24.66	7170	7210	7050	9320	5020	7170	7124.80	0.45	0	-184	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2610	-91.69	0.96	12	0.06	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
97	20230714	090322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7180	10	2	0.14	8732600	1219	1.43	7170	7210	7150	9320	5020	7170	7163.74	0.45	0	528	7463	7316	7123	6976	6783	7390	7050	185	2150	500	4580	10	1	36970766	2655	-93.25	0.98	12	0.00	-77.00	7337.00	12000	20220804	-40.17	5980	20221013	20.07	10900	-34.13	20230119	6580	9.12	20230517	12000	-40.17	20220804	5980	20.07	20221013	1.98	N	020120	500	184 억	164883	N	N	124	N	00	N
98	20230713	160321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7170	190	2	2.72	607476620	85426	147.03	6960	7270	6930	9070	4890	6980	7111.14	0.37	0	25461	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2651	-93.12	0.98	12	0.23	-77.00	7337.00	12000	20220804	-40.25	5980	20221013	19.90	10900	-34.22	20230119	6580	8.97	20230517	12000	-40.25	20220804	5980	19.90	20221013	1.97	N	020120	500	184 억	137704	N	N	124	N	00	N
99	20230713	150318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7130	150	2	2.15	562325460	79106	136.15	6960	7270	6930	9070	4890	6980	7108.51	0.37	0	24062	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2636	-92.60	0.97	12	0.21	-77.00	7337.00	12000	20220804	-40.58	5980	20221013	19.23	10900	-34.59	20230119	6580	8.36	20230517	12000	-40.58	20220804	5980	19.23	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
100	20230713	140318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7120	140	2	2.01	412261160	58211	100.19	6960	7230	6930	9070	4890	6980	7082.19	0.37	0	18826	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2632	-92.47	0.97	12	0.16	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
101	20230713	130320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7090	110	2	1.58	313393680	44281	76.22	6960	7230	6930	9070	4890	6980	7077.38	0.37	0	12091	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2621	-92.08	0.97	12	0.12	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
102	20230713	120317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7040	60	2	0.86	148030260	21085	36.29	6960	7080	6930	9070	4890	6980	7020.64	0.37	0	9802	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2603	-91.43	0.96	12	0.06	-77.00	7337.00	12000	20220804	-41.33	5980	20221013	17.73	10900	-35.41	20230119	6580	6.99	20230517	12000	-41.33	20220804	5980	17.73	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
103	20230713	110320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	80	2	1.15	112880180	16085	27.69	6960	7080	6930	9070	4890	6980	7017.73	0.37	0	7739	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2610	-91.69	0.96	12	0.04	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
104	20230713	100320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	80	2	1.15	57194870	8173	14.07	6960	7070	6930	9070	4890	6980	6998.03	0.37	0	3854	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2610	-91.69	0.96	12	0.02	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
105	20230713	090255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7020	40	2	0.57	1699070	244	0.42	6960	7020	6960	9070	4890	6980	6963.40	0.37	0	14	7273	7126	6953	6806	6633	7040	6720	185	2090	500	4460	10	1	36970766	2595	-91.17	0.96	12	0.00	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	1.97	N	020120	500	184 억	137704	N	N	44	N	00	N
106	20230712	160317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6980	10	2	0.14	395332220	57348	343.13	7100	7100	6780	9060	4880	6970	6893.41	0.37	0	-720	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2581	-90.65	0.95	12	0.16	-77.00	7337.00	12000	20220804	-41.83	5980	20221013	16.72	10900	-35.96	20230119	6580	6.08	20230517	12000	-41.83	20220804	5980	16.72	20221013	1.98	N	020120	500	184 억	137443	N	N	44	N	00	N
107	20230712	150316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6940	-30	5	-0.43	328906310	47805	286.03	7100	7100	6780	9060	4880	6970	6880.17	0.37	0	-3427	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2566	-90.13	0.95	12	0.13	-77.00	7337.00	12000	20220804	-42.17	5980	20221013	16.05	10900	-36.33	20230119	6580	5.47	20230517	12000	-42.17	20220804	5980	16.05	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
108	20230712	140314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6900	-70	5	-1.00	256429730	37317	223.28	7100	7100	6780	9060	4880	6970	6871.66	0.37	0	-4853	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2551	-89.61	0.94	12	0.10	-77.00	7337.00	12000	20220804	-42.50	5980	20221013	15.38	10900	-36.70	20230119	6580	4.86	20230517	12000	-42.50	20220804	5980	15.38	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
109	20230712	130315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6890	-80	5	-1.15	236845240	34477	206.29	7100	7100	6780	9060	4880	6970	6869.66	0.37	0	-4991	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2547	-89.48	0.94	12	0.09	-77.00	7337.00	12000	20220804	-42.58	5980	20221013	15.22	10900	-36.79	20230119	6580	4.71	20230517	12000	-42.58	20220804	5980	15.22	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
110	20230712	120317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6910	-60	5	-0.86	196529470	28589	171.06	7100	7100	6780	9060	4880	6970	6874.30	0.37	0	-4944	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2555	-89.74	0.94	12	0.08	-77.00	7337.00	12000	20220804	-42.42	5980	20221013	15.55	10900	-36.61	20230119	6580	5.02	20230517	12000	-42.42	20220804	5980	15.55	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
111	20230712	110315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6880	-90	5	-1.29	171920260	25027	149.75	7100	7100	6780	9060	4880	6970	6869.39	0.37	0	-4566	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2544	-89.35	0.94	12	0.07	-77.00	7337.00	12000	20220804	-42.67	5980	20221013	15.05	10900	-36.88	20230119	6580	4.56	20230517	12000	-42.67	20220804	5980	15.05	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
112	20230712	100319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6910	-60	5	-0.86	58914460	8474	50.70	7100	7100	6900	9060	4880	6970	6952.38	0.37	0	-1456	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2555	-89.74	0.94	12	0.02	-77.00	7337.00	12000	20220804	-42.42	5980	20221013	15.55	10900	-36.61	20230119	6580	5.02	20230517	12000	-42.42	20220804	5980	15.55	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
113	20230712	090317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	90	2	1.29	4246430	599	3.58	7100	7100	7060	9060	4880	6970	7089.20	0.37	0	-293	7210	7090	7000	6880	6790	7045	6835	185	2090	500	4460	10	1	36970766	2610	-91.69	0.96	12	0.00	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	1.98	N	020120	500	184 억	137443	N	N	194	N	00	N
114	20230711	160314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6970	-50	5	-0.71	117122830	16713	36.21	7030	7120	6910	9120	4920	7020	7008.34	0.38	0	-1486	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2577	-90.52	0.95	12	0.05	-77.00	7337.00	12000	20220804	-41.92	5980	20221013	16.56	10900	-36.06	20230119	6580	5.93	20230517	12000	-41.92	20220804	5980	16.56	20221013	2.02	N	020120	500	184 억	138716	N	N	194	N	00	N
115	20230711	150313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6980	-40	5	-0.57	107667250	15357	33.27	7030	7120	6910	9120	4920	7020	7010.96	0.38	0	-1389	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2581	-90.65	0.95	12	0.04	-77.00	7337.00	12000	20220804	-41.83	5980	20221013	16.72	10900	-35.96	20230119	6580	6.08	20230517	12000	-41.83	20220804	5980	16.72	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
116	20230711	140312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6960	-60	5	-0.85	92037420	13120	28.42	7030	7120	6910	9120	4920	7020	7015.05	0.38	0	-1034	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2573	-90.39	0.95	12	0.04	-77.00	7337.00	12000	20220804	-42.00	5980	20221013	16.39	10900	-36.15	20230119	6580	5.78	20230517	12000	-42.00	20220804	5980	16.39	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
117	20230711	130310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-20	5	-0.28	87459240	12463	27.00	7030	7120	6910	9120	4920	7020	7017.51	0.38	0	-770	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2588	-90.91	0.95	12	0.03	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
118	20230711	120314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7030	10	2	0.14	80290270	11437	24.78	7030	7120	6910	9120	4920	7020	7020.22	0.38	0	-234	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2599	-91.30	0.96	12	0.03	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
119	20230711	110316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-20	5	-0.28	63452080	9024	19.55	7030	7120	6910	9120	4920	7020	7031.48	0.38	0	88	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2588	-90.91	0.95	12	0.02	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
120	20230711	100314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7050	30	2	0.43	36758640	5215	11.30	7030	7120	6910	9120	4920	7020	7048.64	0.38	0	703	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2606	-91.56	0.96	12	0.01	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
121	20230711	090313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7050	30	2	0.43	7770540	1110	2.40	7030	7050	6910	9120	4920	7020	7000.49	0.38	0	30	7180	7100	6990	6910	6800	7140	6950	185	2100	500	4490	10	1	36970766	2606	-91.56	0.96	12	0.00	-77.00	7337.00	12000	20220804	-41.25	5980	20221013	17.89	10900	-35.32	20230119	6580	7.14	20230517	12000	-41.25	20220804	5980	17.89	20221013	2.02	N	020120	500	184 억	138716	N	N	0	N	00	N
122	20230710	160313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7020	20	2	0.29	320533680	45901	114.52	6890	7070	6880	9100	4900	7000	6982.76	0.37	0	4851	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2595	-91.17	0.96	12	0.12	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
123	20230710	150311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7030	30	2	0.43	272104760	39015	97.34	6890	7050	6880	9100	4900	7000	6974.36	0.37	0	4274	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2599	-91.30	0.96	12	0.11	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
124	20230710	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	0	3	0.00	203787080	29279	73.05	6890	7050	6880	9100	4900	7000	6960.18	0.37	0	3031	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2588	-90.91	0.95	12	0.08	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
125	20230710	130308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	0	3	0.00	144828370	20879	52.09	6890	7050	6880	9100	4900	7000	6936.56	0.37	0	279	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2588	-90.91	0.95	12	0.06	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
126	20230710	120313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6930	-70	5	-1.00	96954880	13999	34.93	6890	7050	6880	9100	4900	7000	6925.84	0.37	0	-326	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2562	-90.00	0.94	12	0.04	-77.00	7337.00	12000	20220804	-42.25	5980	20221013	15.89	10900	-36.42	20230119	6580	5.32	20230517	12000	-42.25	20220804	5980	15.89	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
127	20230710	110314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7020	20	2	0.29	63677890	9205	22.97	6890	7050	6880	9100	4900	7000	6917.75	0.37	0	-724	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2595	-91.17	0.96	12	0.02	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
128	20230710	100313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6940	-60	5	-0.86	31743770	4601	11.48	6890	7000	6880	9100	4900	7000	6899.32	0.37	0	-503	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2566	-90.13	0.95	12	0.01	-77.00	7337.00	12000	20220804	-42.17	5980	20221013	16.05	10900	-36.33	20230119	6580	5.47	20230517	12000	-42.17	20220804	5980	16.05	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
129	20230710	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	0	3	0.00	8062400	1170	2.92	6890	7000	6890	9100	4900	7000	6890.94	0.37	0	-174	7146	7072	6926	6852	6706	7110	6890	185	2100	500	4480	10	1	36970766	2588	-90.91	0.95	12	0.00	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.01	N	020120	500	184 억	135267	N	N	1	N	00	N
130	20230707	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	130	2	1.89	274715190	40078	77.16	6780	7000	6780	8930	4810	6870	6852.58	0.37	0	-1093	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2588	-90.91	0.95	12	0.11	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.00	N	020120	500	184 억	137485	N	N	1	N	00	N
131	20230707	150310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6850	-20	5	-0.29	209784490	30727	59.16	6780	6890	6780	8930	4810	6870	6827.37	0.37	0	-1697	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2532	-88.96	0.93	12	0.08	-77.00	7337.00	12000	20220804	-42.92	5980	20221013	14.55	10900	-37.16	20230119	6580	4.10	20230517	12000	-42.92	20220804	5980	14.55	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
132	20230707	140315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6850	-20	5	-0.29	178754120	26195	50.43	6780	6890	6780	8930	4810	6870	6823.98	0.37	0	-2129	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2532	-88.96	0.93	12	0.07	-77.00	7337.00	12000	20220804	-42.92	5980	20221013	14.55	10900	-37.16	20230119	6580	4.10	20230517	12000	-42.92	20220804	5980	14.55	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
133	20230707	130313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-40	5	-0.58	139261540	20439	39.35	6780	6870	6780	8930	4810	6870	6813.52	0.37	0	-1838	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2525	-88.70	0.93	12	0.06	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
134	20230707	120313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-40	5	-0.58	106014440	15570	29.98	6780	6870	6780	8930	4810	6870	6808.89	0.37	0	-2164	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2525	-88.70	0.93	12	0.04	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
135	20230707	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-40	5	-0.58	77578210	11392	21.93	6780	6870	6780	8930	4810	6870	6809.89	0.37	0	-1335	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2525	-88.70	0.93	12	0.03	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
136	20230707	100311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-40	5	-0.58	42761770	6288	12.11	6780	6870	6780	8930	4810	6870	6800.54	0.37	0	-1104	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2525	-88.70	0.93	12	0.02	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
137	20230707	090309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6830	-40	5	-0.58	5025510	740	1.42	6780	6840	6780	8930	4810	6870	6791.23	0.37	0	-204	7130	7000	6890	6760	6650	6945	6705	185	2060	500	4390	10	1	36970766	2525	-88.70	0.93	12	0.00	-77.00	7337.00	12000	20220804	-43.08	5980	20221013	14.21	10900	-37.34	20230119	6580	3.80	20230517	12000	-43.08	20220804	5980	14.21	20221013	2.00	N	020120	500	184 억	137485	N	N	25	N	00	N
138	20230706	160309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6870	-150	5	-2.14	354681960	51631	90.62	7020	7020	6780	9120	4920	7020	6869.55	0.38	0	-1886	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2540	-89.22	0.94	12	0.14	-77.00	7337.00	12000	20220804	-42.75	5980	20221013	14.88	10900	-36.97	20230119	6580	4.41	20230517	12000	-42.75	20220804	5980	14.88	20221013	1.99	N	020120	500	184 억	140423	N	N	25	N	00	N
139	20230706	150311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6800	-220	5	-3.13	315488870	45907	80.57	7020	7020	6780	9120	4920	7020	6872.35	0.38	0	-1956	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2514	-88.31	0.93	12	0.12	-77.00	7337.00	12000	20220804	-43.33	5980	20221013	13.71	10900	-37.61	20230119	6580	3.34	20230517	12000	-43.33	20220804	5980	13.71	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
140	20230706	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6810	-210	5	-2.99	263925450	38329	67.27	7020	7020	6780	9120	4920	7020	6885.79	0.38	0	-1831	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2518	-88.44	0.93	12	0.10	-77.00	7337.00	12000	20220804	-43.25	5980	20221013	13.88	10900	-37.52	20230119	6580	3.50	20230517	12000	-43.25	20220804	5980	13.88	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
141	20230706	130309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6880	-140	5	-1.99	183726880	26579	46.65	7020	7020	6850	9120	4920	7020	6912.48	0.38	0	-1359	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2544	-89.35	0.94	12	0.07	-77.00	7337.00	12000	20220804	-42.67	5980	20221013	15.05	10900	-36.88	20230119	6580	4.56	20230517	12000	-42.67	20220804	5980	15.05	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
142	20230706	120310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6940	-80	5	-1.14	134485540	19419	34.08	7020	7020	6890	9120	4920	7020	6925.46	0.38	0	-1967	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2566	-90.13	0.95	12	0.05	-77.00	7337.00	12000	20220804	-42.17	5980	20221013	16.05	10900	-36.33	20230119	6580	5.47	20230517	12000	-42.17	20220804	5980	16.05	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
143	20230706	110313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6950	-70	5	-1.00	105495290	15225	26.72	7020	7020	6890	9120	4920	7020	6929.08	0.38	0	-790	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2569	-90.26	0.95	12	0.04	-77.00	7337.00	12000	20220804	-42.08	5980	20221013	16.22	10900	-36.24	20230119	6580	5.62	20230517	12000	-42.08	20220804	5980	16.22	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
144	20230706	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6960	-60	5	-0.85	48723000	7019	12.32	7020	7020	6890	9120	4920	7020	6941.59	0.38	0	-1579	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2573	-90.39	0.95	12	0.02	-77.00	7337.00	12000	20220804	-42.00	5980	20221013	16.39	10900	-36.15	20230119	6580	5.78	20230517	12000	-42.00	20220804	5980	16.39	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
145	20230706	090309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	6980	-40	5	-0.57	4945580	706	1.24	7020	7020	6980	9120	4920	7020	7005.07	0.38	0	-493	7273	7146	7073	6946	6873	7110	6910	185	2100	500	4490	10	1	36970766	2581	-90.65	0.95	12	0.00	-77.00	7337.00	12000	20220804	-41.83	5980	20221013	16.72	10900	-35.96	20230119	6580	6.08	20230517	12000	-41.83	20220804	5980	16.72	20221013	1.99	N	020120	500	184 억	140423	N	N	217	N	00	N
146	20230705	160309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7020	-180	5	-2.50	391016240	55325	141.97	7200	7200	7000	9360	5040	7200	7067.74	0.40	0	-9111	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2595	-91.17	0.96	12	0.15	-77.00	7337.00	12000	20220804	-41.50	5980	20221013	17.39	10900	-35.60	20230119	6580	6.69	20230517	12000	-41.50	20220804	5980	17.39	20221013	2.07	N	020120	500	184 억	148364	N	N	217	N	00	N
147	20230705	150308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7000	-200	5	-2.78	367146230	51922	133.24	7200	7200	7000	9360	5040	7200	7071.11	0.40	0	-8906	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2588	-90.91	0.95	12	0.14	-77.00	7337.00	12000	20220804	-41.67	5980	20221013	17.06	10900	-35.78	20230119	6580	6.38	20230517	12000	-41.67	20220804	5980	17.06	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
148	20230705	140305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7030	-170	5	-2.36	315850800	44607	114.46	7200	7200	7020	9360	5040	7200	7080.75	0.40	0	-3696	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2599	-91.30	0.96	12	0.12	-77.00	7337.00	12000	20220804	-41.42	5980	20221013	17.56	10900	-35.50	20230119	6580	6.84	20230517	12000	-41.42	20220804	5980	17.56	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
149	20230705	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7080	-120	5	-1.67	246433110	34747	89.16	7200	7200	7060	9360	5040	7200	7092.21	0.40	0	-2304	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2618	-91.95	0.96	12	0.09	-77.00	7337.00	12000	20220804	-41.00	5980	20221013	18.39	10900	-35.05	20230119	6580	7.60	20230517	12000	-41.00	20220804	5980	18.39	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
150	20230705	120306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7080	-120	5	-1.67	231498150	32636	83.75	7200	7200	7060	9360	5040	7200	7093.34	0.40	0	-1583	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2618	-91.95	0.96	12	0.09	-77.00	7337.00	12000	20220804	-41.00	5980	20221013	18.39	10900	-35.05	20230119	6580	7.60	20230517	12000	-41.00	20220804	5980	18.39	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
151	20230705	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7060	-140	5	-1.94	211119500	29755	76.35	7200	7200	7060	9360	5040	7200	7095.26	0.40	0	-1316	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2610	-91.69	0.96	12	0.08	-77.00	7337.00	12000	20220804	-41.17	5980	20221013	18.06	10900	-35.23	20230119	6580	7.29	20230517	12000	-41.17	20220804	5980	18.06	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
152	20230705	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7090	-110	5	-1.53	137870580	19410	49.81	7200	7200	7060	9360	5040	7200	7103.07	0.40	0	2260	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2621	-92.08	0.97	12	0.05	-77.00	7337.00	12000	20220804	-40.92	5980	20221013	18.56	10900	-34.95	20230119	6580	7.75	20230517	12000	-40.92	20220804	5980	18.56	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
153	20230705	090305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7120	-80	5	-1.11	32158870	4498	11.54	7200	7200	7100	9360	5040	7200	7149.59	0.40	0	-2739	7426	7312	7216	7102	7006	7265	7055	185	2160	500	4600	10	1	36970766	2632	-92.47	0.97	12	0.01	-77.00	7337.00	12000	20220804	-40.67	5980	20221013	19.06	10900	-34.68	20230119	6580	8.21	20230517	12000	-40.67	20220804	5980	19.06	20221013	2.07	N	020120	500	184 억	148364	N	N	0	N	00	N
154	20230704	160305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	-90	5	-1.23	275181160	38121	25.61	7290	7330	7120	9470	5110	7290	7218.63	0.43	0	-8077	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2662	-93.51	0.98	12	0.10	-77.00	7337.00	12000	20220804	-40.00	5980	20221013	20.40	10900	-33.94	20230119	6580	9.42	20230517	12000	-40.00	20220804	5980	20.40	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
155	20230704	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7160	-130	5	-1.78	254448700	35231	23.67	7290	7330	7120	9470	5110	7290	7222.30	0.43	0	-7044	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2647	-92.99	0.98	12	0.10	-77.00	7337.00	12000	20220804	-40.33	5980	20221013	19.73	10900	-34.31	20230119	6580	8.81	20230517	12000	-40.33	20220804	5980	19.73	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
156	20230704	140305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	-90	5	-1.23	246194560	34079	22.89	7290	7330	7120	9470	5110	7290	7224.23	0.43	0	-6412	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2662	-93.51	0.98	12	0.09	-77.00	7337.00	12000	20220804	-40.00	5980	20221013	20.40	10900	-33.94	20230119	6580	9.42	20230517	12000	-40.00	20220804	5980	20.40	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
157	20230704	130302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7190	-100	5	-1.37	218632360	30241	20.31	7290	7330	7120	9470	5110	7290	7229.67	0.43	0	-5504	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2658	-93.38	0.98	12	0.08	-77.00	7337.00	12000	20220804	-40.08	5980	20221013	20.23	10900	-34.04	20230119	6580	9.27	20230517	12000	-40.08	20220804	5980	20.23	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
158	20230704	120304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7250	-40	5	-0.55	201574480	27875	18.72	7290	7330	7120	9470	5110	7290	7231.37	0.43	0	-4388	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2680	-94.16	0.99	12	0.08	-77.00	7337.00	12000	20220804	-39.58	5980	20221013	21.24	10900	-33.49	20230119	6580	10.18	20230517	12000	-39.58	20220804	5980	21.24	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
159	20230704	110300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	-90	5	-1.23	166670460	23030	15.47	7290	7330	7120	9470	5110	7290	7237.10	0.43	0	-3921	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2662	-93.51	0.98	12	0.06	-77.00	7337.00	12000	20220804	-40.00	5980	20221013	20.40	10900	-33.94	20230119	6580	9.42	20230517	12000	-40.00	20220804	5980	20.40	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
160	20230704	100301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7220	-70	5	-0.96	128129690	17684	11.88	7290	7330	7160	9470	5110	7290	7245.52	0.43	0	-3781	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2669	-93.77	0.98	12	0.05	-77.00	7337.00	12000	20220804	-39.83	5980	20221013	20.74	10900	-33.76	20230119	6580	9.73	20230517	12000	-39.83	20220804	5980	20.74	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
161	20230704	090301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7290	0	3	0.00	18318510	2510	1.69	7290	7330	7290	9470	5110	7290	7298.21	0.43	0	44	7590	7440	7320	7170	7050	7515	7245	185	2180	500	4660	10	1	36970766	2695	-94.68	0.99	12	0.01	-77.00	7337.00	12000	20220804	-39.25	5980	20221013	21.91	10900	-33.12	20230119	6580	10.79	20230517	12000	-39.25	20220804	5980	21.91	20221013	2.09	N	020120	500	184 억	158881	N	N	0	N	00	N
162	20230703	160259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7290	190	2	2.68	1080530790	147930	305.45	7240	7470	7200	9230	4970	7100	7304.72	0.41	0	7824	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2695	-94.68	0.99	12	0.40	-77.00	7337.00	12000	20220804	-39.25	5980	20221013	21.91	10900	-33.12	20230119	6580	10.79	20230517	12000	-39.25	20220804	5980	21.91	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
163	20230703	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7280	180	2	2.54	973164840	133185	275.01	7240	7470	7200	9230	4970	7100	7307.29	0.41	0	8214	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2691	-94.55	0.99	12	0.36	-77.00	7337.00	12000	20220804	-39.33	5980	20221013	21.74	10900	-33.21	20230119	6580	10.64	20230517	12000	-39.33	20220804	5980	21.74	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
164	20230703	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7240	140	2	1.97	886613840	121281	250.43	7240	7470	7200	9230	4970	7100	7310.89	0.41	0	9382	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2677	-94.03	0.99	12	0.33	-77.00	7337.00	12000	20220804	-39.67	5980	20221013	21.07	10900	-33.58	20230119	6580	10.03	20230517	12000	-39.67	20220804	5980	21.07	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
165	20230703	130259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7230	130	2	1.83	836697340	114377	236.17	7240	7470	7210	9230	4970	7100	7315.78	0.41	0	12776	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2673	-93.90	0.99	12	0.31	-77.00	7337.00	12000	20220804	-39.75	5980	20221013	20.90	10900	-33.67	20230119	6580	9.88	20230517	12000	-39.75	20220804	5980	20.90	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
166	20230703	120259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7250	150	2	2.11	813784770	111209	229.63	7240	7470	7210	9230	4970	7100	7318.15	0.41	0	13453	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2680	-94.16	0.99	12	0.30	-77.00	7337.00	12000	20220804	-39.58	5980	20221013	21.24	10900	-33.49	20230119	6580	10.18	20230517	12000	-39.58	20220804	5980	21.24	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
167	20230703	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7270	170	2	2.39	721048520	98380	203.14	7240	7470	7210	9230	4970	7100	7329.86	0.41	0	10264	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2688	-94.42	0.99	12	0.27	-77.00	7337.00	12000	20220804	-39.42	5980	20221013	21.57	10900	-33.30	20230119	6580	10.49	20230517	12000	-39.42	20220804	5980	21.57	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
168	20230703	100256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7350	250	2	3.52	632724780	86302	178.20	7240	7470	7210	9230	4970	7100	7332.26	0.41	0	12773	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2717	-95.45	1.00	12	0.23	-77.00	7337.00	12000	20220804	-38.75	5980	20221013	22.91	10900	-32.57	20230119	6580	11.70	20230517	12000	-38.75	20220804	5980	22.91	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N
169	20230703	090257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7400	300	2	4.23	142016890	19366	39.99	7240	7470	7210	9230	4970	7100	7336.66	0.41	0	3176	7220	7160	7070	7010	6920	7190	7040	185	2130	500	4540	10	1	36970766	2736	-96.10	1.01	12	0.05	-77.00	7337.00	12000	20220804	-38.33	5980	20221013	23.75	10900	-32.11	20230119	6580	12.46	20230517	12000	-38.33	20220804	5980	23.75	20221013	2.07	N	020120	500	184 억	149875	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History