KissMeData/019680/price/prices-20230701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	110	2	4.48	87256680	35192	132.94	2425	2575	2425	3190	1720	2455	2479.44	1.80	0	4164	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2173	-1.99	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2135	20.14	20221013	0.31	N	019680	500	423 억	1521872	N	N	14	N	N
3	20230731	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	25	2	1.02	68296245	27641	104.41	2425	2500	2425	3190	1720	2455	2470.83	1.80	0	4146	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2101	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
4	20230731	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	20	2	0.81	60840345	24637	93.06	2425	2500	2425	3190	1720	2455	2469.47	1.80	0	2980	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2096	-1.92	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
5	20230731	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	30	2	1.22	47599765	19278	72.82	2425	2500	2425	3190	1720	2455	2469.12	1.80	0	2774	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2105	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
6	20230731	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	25	2	1.02	10496120	4293	16.22	2425	2490	2425	3190	1720	2455	2444.94	1.80	0	847	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
7	20230731	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	5	2	0.20	8999775	3685	13.92	2425	2490	2425	3190	1720	2455	2442.27	1.80	0	847	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2084	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
8	20230731	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	15	2	0.61	7471190	3060	11.56	2425	2490	2425	3190	1720	2455	2441.57	1.80	0	847	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2092	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2135	15.69	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
9	20230731	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-15	5	-0.61	133630	55	0.21	2425	2440	2425	3190	1720	2455	2429.64	1.80	0	-17	2505	2480	2450	2425	2395	2492	2437	424	735	500	1760	5	1	84702850	2067	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.31	N	019680	500	423 억	1521872	N	N	43	N	N
10	20230728	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	64759480	26470	49.95	2450	2475	2420	3235	1745	2490	2446.35	1.80	0	1397	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.32	N	019680	500	423 억	1520475	N	N	43	N	N
11	20230728	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	57656125	23577	44.49	2450	2475	2420	3235	1745	2490	2445.43	1.80	0	1508	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
12	20230728	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	49112415	20087	37.91	2450	2475	2420	3235	1745	2490	2444.98	1.80	0	622	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
13	20230728	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-40	5	-1.61	46703945	19103	36.05	2450	2475	2420	3235	1745	2490	2444.84	1.80	0	753	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2075	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
14	20230728	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-30	5	-1.20	32147565	13152	24.82	2450	2475	2420	3235	1745	2490	2444.30	1.80	0	222	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2084	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
15	20230728	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-15	5	-0.60	24563490	10057	18.98	2450	2475	2420	3235	1745	2490	2442.41	1.80	0	409	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
16	20230728	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	4083990	1668	3.15	2450	2475	2420	3235	1745	2490	2448.34	1.80	0	-593	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
17	20230728	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	1125535	461	0.87	2450	2455	2420	3235	1745	2490	2441.08	1.80	0	-191	2656	2572	2411	2327	2166	2615	2370	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.32	N	019680	500	423 억	1520475	N	N	0	N	N
18	20230727	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	100	2	4.18	125828480	52977	45.82	2340	2495	2250	3105	1675	2390	2375.15	1.81	-1248	-9715	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2109	-1.93	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.31	2135	20221013	16.63	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2135	16.63	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
19	20230727	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	0	3	0.00	108294075	45711	39.53	2340	2445	2250	3105	1675	2390	2369.10	1.81	-1248	-7268	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2024	-1.86	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
20	20230727	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	0	3	0.00	92759485	39194	33.90	2340	2445	2250	3105	1675	2390	2366.68	1.81	-1248	-6905	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2024	-1.86	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
21	20230727	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-5	5	-0.21	88803455	37537	32.46	2340	2445	2250	3105	1675	2390	2365.76	1.81	-1248	-6432	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2020	-1.85	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
22	20230727	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	5	2	0.21	87581330	37025	32.02	2340	2445	2250	3105	1675	2390	2365.46	1.81	-1248	-5923	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2029	-1.86	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
23	20230727	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	15	2	0.63	81869290	34633	29.95	2340	2445	2250	3105	1675	2390	2363.91	1.81	-1248	-4156	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2037	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
24	20230727	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	0	3	0.00	61136805	25954	22.45	2340	2445	2250	3105	1675	2390	2355.58	1.81	-1248	-2487	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	2024	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
25	20230727	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-35	5	-1.46	1932395	826	0.71	2340	2355	2335	3105	1675	2390	2339.46	1.81	-1248	638	2506	2447	2341	2282	2176	2395	2230	424	715	500	1720	5	1	84702850	1995	-1.83	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.33	N	019680	500	423 억	1529702	N	N	0	N	N
26	20230726	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-5	5	-0.21	263306285	115201	147.11	2395	2400	2235	3110	1680	2395	2285.60	1.81	0	-2522	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	2024	-1.86	0.48	12	0.14	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
27	20230726	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	-110	5	-4.59	229332145	100337	128.13	2395	2400	2235	3110	1680	2395	2285.59	1.81	0	-1914	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1935	-1.77	0.46	12	0.12	-1288.00	4958.00	3625	20230201	-36.97	2135	20221013	7.03	3625	-36.97	20230201	2235	2.24	20230726	3625	-36.97	20230201	2135	7.03	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
28	20230726	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-160	5	-6.68	189787225	82892	105.85	2395	2400	2235	3110	1680	2395	2289.53	1.81	0	-1568	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1893	-1.74	0.45	12	0.10	-1288.00	4958.00	3625	20230201	-38.34	2135	20221013	4.68	3625	-38.34	20230201	2235	0.00	20230726	3625	-38.34	20230201	2135	4.68	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
29	20230726	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	-110	5	-4.59	147522620	64114	81.87	2395	2400	2250	3110	1680	2395	2300.90	1.81	0	-124	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1935	-1.77	0.46	12	0.08	-1288.00	4958.00	3625	20230201	-36.97	2135	20221013	7.03	3625	-36.97	20230201	2250	1.56	20230726	3625	-36.97	20230201	2135	7.03	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
30	20230726	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-135	5	-5.64	139755225	60694	77.51	2395	2400	2250	3110	1680	2395	2302.57	1.81	0	1567	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1914	-1.75	0.46	12	0.07	-1288.00	4958.00	3625	20230201	-37.66	2135	20221013	5.85	3625	-37.66	20230201	2250	0.44	20230726	3625	-37.66	20230201	2135	5.85	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
31	20230726	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2280	-115	5	-4.80	108775120	46983	60.00	2395	2400	2260	3110	1680	2395	2315.15	1.81	0	772	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1931	-1.77	0.46	12	0.06	-1288.00	4958.00	3625	20230201	-37.10	2135	20221013	6.79	3625	-37.10	20230201	2260	0.88	20230726	3625	-37.10	20230201	2135	6.79	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
32	20230726	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-65	5	-2.71	45378785	19331	24.69	2395	2400	2320	3110	1680	2395	2347.39	1.81	0	3241	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	1974	-1.81	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.72	2135	20221013	9.13	3625	-35.72	20230201	2320	0.43	20230726	3625	-35.72	20230201	2135	9.13	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
33	20230726	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	0	3	0.00	514930	215	0.27	2395	2400	2395	3110	1680	2395	2395.03	1.81	0	2	2545	2470	2415	2340	2285	2442	2312	424	715	500	1720	5	1	84702850	2029	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2360	1.48	20230725	3625	-33.93	20230201	2135	12.18	20221013	0.32	N	019680	500	423 억	1530950	N	N	0	N	N
34	20230725	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-100	5	-4.01	184145765	77189	152.61	2490	2490	2360	3240	1750	2495	2385.63	1.81	0	-3185	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2029	-1.86	0.48	12	0.09	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2360	1.48	20230725	3625	-33.93	20230201	2135	12.18	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
35	20230725	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-120	5	-4.81	151988660	63624	125.79	2490	2490	2365	3240	1750	2495	2388.86	1.81	0	834	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2012	-1.84	0.48	12	0.08	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2365	0.42	20230725	3625	-34.48	20230201	2135	11.24	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
36	20230725	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-110	5	-4.41	136331975	57022	112.74	2490	2490	2365	3240	1750	2495	2390.87	1.81	0	2911	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2020	-1.85	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2365	0.85	20230725	3625	-34.21	20230201	2135	11.71	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
37	20230725	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-100	5	-4.01	117251995	49030	96.94	2490	2490	2365	3240	1750	2495	2391.43	1.81	0	5577	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2029	-1.86	0.48	12	0.06	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2365	1.27	20230725	3625	-33.93	20230201	2135	12.18	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
38	20230725	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-100	5	-4.01	110056050	46018	90.98	2490	2490	2365	3240	1750	2495	2391.59	1.81	0	6409	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2029	-1.86	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2365	1.27	20230725	3625	-33.93	20230201	2135	12.18	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
39	20230725	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-105	5	-4.21	106743345	44632	88.24	2490	2490	2365	3240	1750	2495	2391.63	1.81	0	6373	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2024	-1.86	0.48	12	0.05	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2365	1.06	20230725	3625	-34.07	20230201	2135	11.94	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
40	20230725	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-110	5	-4.41	88653310	37025	73.20	2490	2490	2365	3240	1750	2495	2394.42	1.81	0	8080	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2020	-1.85	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2365	0.85	20230725	3625	-34.21	20230201	2135	11.71	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
41	20230725	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-10	5	-0.40	7460	3	0.01	2490	2490	2485	3240	1750	2495	2486.67	1.81	0	0	2565	2530	2485	2450	2405	2547	2467	424	745	500	1790	5	1	84702850	2105	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2440	1.84	20230724	3625	-31.45	20230201	2135	16.39	20221013	0.35	N	019680	500	423 억	1534356	N	N	0	N	N
42	20230724	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-40	5	-1.58	122260700	49428	43.89	2490	2520	2440	3295	1775	2535	2473.51	1.82	0	-3374	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2113	-1.94	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2440	2.25	20230724	3625	-31.17	20230201	2135	16.86	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
43	20230724	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-50	5	-1.97	110535395	44696	39.69	2490	2520	2440	3295	1775	2535	2473.05	1.82	0	-2414	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2105	-1.93	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2440	1.84	20230724	3625	-31.45	20230201	2135	16.39	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
44	20230724	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-40	5	-1.58	97918400	39575	35.14	2490	2520	2440	3295	1775	2535	2474.25	1.82	0	-1646	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2113	-1.94	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2440	2.25	20230724	3625	-31.17	20230201	2135	16.86	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
45	20230724	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-60	5	-2.37	74047120	29844	26.50	2490	2520	2460	3295	1775	2535	2481.14	1.82	0	-3233	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2096	-1.92	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2460	0.61	20230724	3625	-31.72	20230201	2135	15.93	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
46	20230724	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-40	5	-1.58	54286870	21846	19.40	2490	2520	2470	3295	1775	2535	2484.98	1.82	0	320	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2113	-1.94	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2470	1.01	20230724	3625	-31.17	20230201	2135	16.86	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
47	20230724	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-25	5	-0.99	17945950	7193	6.39	2490	2520	2475	3295	1775	2535	2494.92	1.82	0	144	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
48	20230724	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-15	5	-0.59	15712665	6300	5.59	2490	2520	2475	3295	1775	2535	2494.07	1.82	0	145	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
49	20230724	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-60	5	-2.37	4697870	1892	1.68	2490	2490	2475	3295	1775	2535	2483.02	1.82	0	84	2681	2607	2546	2472	2411	2645	2510	424	760	500	1820	5	1	84702850	2096	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2470	0.20	20230411	3625	-31.72	20230201	2135	15.93	20221013	0.35	N	019680	500	423 억	1538744	N	N	0	N	N
50	20230721	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	25	2	1.00	285930565	112584	1162.34	2490	2620	2485	3260	1760	2510	2539.71	1.83	0	-14278	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2147	-1.97	0.51	12	0.13	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2470	2.63	20230411	3625	-30.07	20230201	2135	18.74	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
51	20230721	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	5	2	0.20	263885135	103797	1071.62	2490	2620	2485	3260	1760	2510	2542.32	1.83	0	-14863	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2130	-1.95	0.51	12	0.12	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2470	1.82	20230411	3625	-30.62	20230201	2135	17.80	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
52	20230721	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	0	3	0.00	254617025	100099	1033.44	2490	2620	2485	3260	1760	2510	2543.65	1.83	0	-15837	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2126	-1.95	0.51	12	0.12	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
53	20230721	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	0	3	0.00	231831595	91008	939.58	2490	2620	2485	3260	1760	2510	2547.38	1.83	0	-20263	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2126	-1.95	0.51	12	0.11	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
54	20230721	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	15	2	0.60	24008305	9595	99.06	2490	2535	2485	3260	1760	2510	2502.17	1.83	0	620	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2139	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2470	2.23	20230411	3625	-30.34	20230201	2135	18.27	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
55	20230721	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-10	5	-0.40	8869315	3552	36.67	2490	2505	2485	3260	1760	2510	2496.99	1.83	0	-91	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
56	20230721	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-5	5	-0.20	5813065	2328	24.03	2490	2505	2485	3260	1760	2510	2497.02	1.83	0	-9	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
57	20230721	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-10	5	-0.40	291350	117	1.21	2490	2500	2490	3260	1760	2510	2490.17	1.83	0	-2	2543	2526	2503	2486	2463	2535	2495	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.35	N	019680	500	423 억	1551501	N	N	37	N	N
58	20230720	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	24207970	9683	47.60	2480	2520	2480	3275	1765	2520	2500.05	1.83	0	-488	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.36	N	019680	500	423 억	1552011	N	N	37	N	N
59	20230720	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-20	5	-0.79	21388835	8556	42.06	2480	2520	2480	3275	1765	2520	2499.86	1.83	0	-326	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
60	20230720	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	17400125	6957	34.20	2480	2520	2480	3275	1765	2520	2501.10	1.83	0	-847	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
61	20230720	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-15	5	-0.60	11265385	4501	22.13	2480	2520	2480	3275	1765	2520	2502.86	1.83	0	-822	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2122	-1.94	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
62	20230720	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	9584200	3829	18.82	2480	2520	2480	3275	1765	2520	2503.06	1.83	0	-370	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
63	20230720	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	7967245	3183	15.65	2480	2520	2480	3275	1765	2520	2503.06	1.83	0	-269	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
64	20230720	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-15	5	-0.60	4955565	1979	9.73	2480	2520	2480	3275	1765	2520	2504.08	1.83	0	18	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2122	-1.94	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
65	20230720	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	1142925	460	2.26	2480	2520	2480	3275	1765	2520	2484.62	1.83	0	18	2610	2565	2530	2485	2450	2547	2467	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.36	N	019680	500	423 억	1552011	N	N	28	N	N
66	20230719	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-40	5	-1.56	50920280	20262	15.53	2550	2575	2495	3325	1795	2560	2513.06	1.83	0	106	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2135	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.37	N	019680	500	423 억	1551205	N	N	28	N	N
67	20230719	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-25	5	-0.98	38830720	15482	11.87	2550	2575	2495	3325	1795	2560	2508.09	1.83	0	1507	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2470	2.63	20230411	3625	-30.07	20230201	2135	18.74	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
68	20230719	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-50	5	-1.95	30439680	12141	9.31	2550	2575	2495	3325	1795	2560	2507.14	1.83	0	2264	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
69	20230719	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-50	5	-1.95	29241975	11663	8.94	2550	2575	2495	3325	1795	2560	2507.20	1.83	0	2265	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
70	20230719	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-50	5	-1.95	28168145	11235	8.61	2550	2575	2495	3325	1795	2560	2507.13	1.83	0	2265	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
71	20230719	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-55	5	-2.15	24656715	9831	7.54	2550	2575	2495	3325	1795	2560	2508.00	1.83	0	2314	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2122	-1.94	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
72	20230719	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-25	5	-0.98	10809520	4306	3.30	2550	2575	2495	3325	1795	2560	2510.22	1.83	0	1054	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2470	2.63	20230411	3625	-30.07	20230201	2135	18.74	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
73	20230719	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-10	5	-0.39	267850	105	0.08	2550	2550	2550	3325	1795	2560	2550.00	1.83	0	-95	2773	2666	2573	2466	2373	2720	2520	424	765	500	1840	5	1	84702850	2160	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2470	3.24	20230411	3625	-29.66	20230201	2135	19.44	20221013	0.37	N	019680	500	423 억	1551205	N	N	154	N	N
74	20230718	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	55	2	2.20	331446395	130168	223.34	2525	2680	2480	3255	1755	2505	2546.28	1.83	0	4242	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2168	-1.99	0.52	12	0.15	-1288.00	4958.00	3625	20230201	-29.38	2135	20221013	19.91	3625	-29.38	20230201	2470	3.64	20230411	3625	-29.38	20230201	2135	19.91	20221013	0.38	N	019680	500	423 억	1548881	N	N	154	N	N
75	20230718	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	15	2	0.60	318284335	125013	214.50	2525	2680	2480	3255	1755	2505	2546.01	1.83	0	5935	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2135	-1.96	0.51	12	0.15	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
76	20230718	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	61077045	24434	41.92	2525	2530	2480	3255	1755	2505	2499.67	1.83	0	1608	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
77	20230718	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	49367075	19756	33.90	2525	2530	2480	3255	1755	2505	2498.84	1.83	0	1691	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
78	20230718	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	10	2	0.40	35400935	14157	24.29	2525	2530	2480	3255	1755	2505	2500.60	1.83	0	-860	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2130	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2470	1.82	20230411	3625	-30.62	20230201	2135	17.80	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
79	20230718	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	31289630	12511	21.47	2525	2530	2480	3255	1755	2505	2500.97	1.83	0	-1026	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
80	20230718	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	25580190	10227	17.55	2525	2530	2480	3255	1755	2505	2501.24	1.83	0	-766	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
81	20230718	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	20	2	0.80	3186550	1262	2.17	2525	2525	2525	3255	1755	2505	2525.00	1.83	0	-712	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2139	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2470	2.23	20230411	3625	-30.34	20230201	2135	18.27	20221013	0.38	N	019680	500	423 억	1548881	N	N	255	N	N
82	20230717	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	145210080	58280	146.96	2530	2530	2475	3255	1755	2505	2491.59	1.82	0	2466	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.07	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.39	N	019680	500	423 억	1542005	N	N	255	N	N
83	20230717	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	5	2	0.20	141820835	56928	143.55	2530	2530	2475	3255	1755	2505	2491.23	1.82	0	2902	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2126	-1.95	0.51	12	0.07	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
84	20230717	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	140161950	56266	141.88	2530	2530	2475	3255	1755	2505	2491.06	1.82	0	2997	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.07	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
85	20230717	130320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	136335465	54735	138.02	2530	2530	2475	3255	1755	2505	2490.83	1.82	0	4504	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
86	20230717	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-15	5	-0.60	133621080	53646	135.27	2530	2530	2475	3255	1755	2505	2490.79	1.82	0	4795	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2109	-1.93	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.31	2135	20221013	16.63	3625	-31.31	20230201	2470	0.81	20230411	3625	-31.31	20230201	2135	16.63	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
87	20230717	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	102691180	41226	103.95	2530	2530	2475	3255	1755	2505	2490.93	1.82	0	2860	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
88	20230717	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-20	5	-0.80	93645580	37593	94.79	2530	2530	2475	3255	1755	2505	2491.04	1.82	0	2286	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2470	0.61	20230411	3625	-31.45	20230201	2135	16.39	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
89	20230717	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	25	2	1.00	3801650	1505	3.79	2530	2530	2505	3255	1755	2505	2526.01	1.82	0	268	2558	2531	2503	2476	2448	2517	2462	424	750	500	1800	5	1	84702850	2143	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2470	2.43	20230411	3625	-30.21	20230201	2135	18.50	20221013	0.39	N	019680	500	423 억	1542005	N	N	82	N	N
90	20230714	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	10	2	0.40	98575395	39648	172.42	2530	2530	2475	3240	1750	2495	2486.26	1.83	0	-3938	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2122	-1.94	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2470	1.42	20230411	3625	-30.90	20230201	2135	17.33	20221013	0.39	N	019680	500	423 억	1548154	N	N	82	N	N
91	20230714	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	5	2	0.20	90058440	36236	157.58	2530	2530	2475	3240	1750	2495	2485.33	1.83	0	-4861	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2118	-1.94	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
92	20230714	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	5	2	0.20	81905640	32967	143.37	2530	2530	2475	3240	1750	2495	2484.47	1.83	0	-5562	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2118	-1.94	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
93	20230714	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-10	5	-0.40	77444635	31177	135.58	2530	2530	2475	3240	1750	2495	2484.03	1.83	0	-4365	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2105	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2470	0.61	20230411	3625	-31.45	20230201	2135	16.39	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
94	20230714	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-15	5	-0.60	42148800	16950	73.71	2530	2530	2475	3240	1750	2495	2486.65	1.83	0	-4330	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2101	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2470	0.40	20230411	3625	-31.59	20230201	2135	16.16	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
95	20230714	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	5	2	0.20	21461265	8602	37.41	2530	2530	2480	3240	1750	2495	2494.92	1.83	0	-2932	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
96	20230714	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	5	2	0.20	17781760	7123	30.98	2530	2530	2480	3240	1750	2495	2496.39	1.83	0	-2890	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
97	20230714	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	30	2	1.20	86015	34	0.15	2530	2530	2525	3240	1750	2495	2529.85	1.83	0	-1	2561	2527	2511	2477	2461	2520	2470	424	745	500	1790	5	1	84702850	2139	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2470	2.23	20230411	3625	-30.34	20230201	2135	18.27	20221013	0.39	N	019680	500	423 억	1548154	N	N	1406	N	N
98	20230713	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-25	5	-0.99	57578450	22960	27.61	2545	2545	2495	3275	1765	2520	2507.77	1.83	0	882	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2113	-1.94	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2470	1.01	20230411	3625	-31.17	20230201	2135	16.86	20221013	0.39	N	019680	500	423 억	1546559	N	N	1406	N	N
99	20230713	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	47368030	18876	22.70	2545	2545	2500	3275	1765	2520	2509.43	1.83	0	1739	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
100	20230713	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	5	2	0.20	28780680	11460	13.78	2545	2545	2500	3275	1765	2520	2511.40	1.83	0	1010	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2139	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.34	2135	20221013	18.27	3625	-30.34	20230201	2470	2.23	20230411	3625	-30.34	20230201	2135	18.27	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
101	20230713	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	28032195	11163	13.43	2545	2545	2500	3275	1765	2520	2511.17	1.83	0	1010	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.76	2135	20221013	17.56	3625	-30.76	20230201	2470	1.62	20230411	3625	-30.76	20230201	2135	17.56	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
102	20230713	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	25919560	10323	12.42	2545	2545	2500	3275	1765	2520	2510.86	1.83	0	1010	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
103	20230713	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	21200570	8445	10.16	2545	2545	2500	3275	1765	2520	2510.43	1.83	0	1048	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
104	20230713	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	6267195	2490	2.99	2545	2545	2510	3275	1765	2520	2516.95	1.83	0	-216	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
105	20230713	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	25	2	0.99	5090	2	0.00	2545	2545	2545	3275	1765	2520	2545.00	1.83	0	0	2613	2566	2528	2481	2443	2547	2462	424	755	500	1810	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2470	3.04	20230411	3625	-29.79	20230201	2135	19.20	20221013	0.39	N	019680	500	423 억	1546559	N	N	94	N	N
106	20230712	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-30	5	-1.18	208255010	82872	64.05	2550	2575	2490	3315	1785	2550	2512.97	1.82	0	-17325	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2135	-1.96	0.51	12	0.10	-1288.00	4958.00	3625	20230201	-30.48	2135	20221013	18.03	3625	-30.48	20230201	2470	2.02	20230411	3625	-30.48	20230201	2135	18.03	20221013	0.41	N	019680	500	423 억	1537480	N	N	94	N	N
107	20230712	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-50	5	-1.96	190701270	75877	58.65	2550	2575	2490	3315	1785	2550	2513.29	1.82	0	-17123	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2118	-1.94	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2470	1.21	20230411	3625	-31.03	20230201	2135	17.10	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
108	20230712	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-60	5	-2.35	172719630	68668	53.07	2550	2575	2490	3315	1785	2550	2515.29	1.82	0	-11371	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2109	-1.93	0.50	12	0.08	-1288.00	4958.00	3625	20230201	-31.31	2135	20221013	16.63	3625	-31.31	20230201	2470	0.81	20230411	3625	-31.31	20230201	2135	16.63	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
109	20230712	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-55	5	-2.16	155978070	61957	47.89	2550	2575	2490	3315	1785	2550	2517.52	1.82	0	-7176	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2113	-1.94	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2470	1.01	20230411	3625	-31.17	20230201	2135	16.86	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
110	20230712	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-55	5	-2.16	130324305	51682	39.94	2550	2575	2490	3315	1785	2550	2521.66	1.82	0	-3009	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2113	-1.94	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2470	1.01	20230411	3625	-31.17	20230201	2135	16.86	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
111	20230712	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-15	5	-0.59	42545825	16741	12.94	2550	2575	2515	3315	1785	2550	2541.41	1.82	0	-1281	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2147	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.07	2135	20221013	18.74	3625	-30.07	20230201	2470	2.63	20230411	3625	-30.07	20230201	2135	18.74	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
112	20230712	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	0	3	0.00	33215395	13070	10.10	2550	2575	2515	3315	1785	2550	2541.35	1.82	0	132	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2160	-1.98	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2470	3.24	20230411	3625	-29.66	20230201	2135	19.44	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
113	20230712	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	25	2	0.98	716555	281	0.22	2550	2575	2545	3315	1785	2550	2550.02	1.82	0	-5	2636	2592	2546	2502	2456	2615	2525	424	765	500	1830	5	1	84702850	2181	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2470	4.25	20230411	3625	-28.97	20230201	2135	20.61	20221013	0.41	N	019680	500	423 억	1537480	N	N	127	N	N
114	20230711	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-15	5	-0.58	326508950	129380	307.17	2540	2590	2500	3330	1800	2565	2523.64	1.82	0	-1657	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2160	-1.98	0.51	12	0.15	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2470	3.24	20230411	3625	-29.66	20230201	2135	19.44	20221013	0.42	N	019680	500	423 억	1539625	N	N	127	N	N
115	20230711	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-15	5	-0.58	324249665	128494	305.07	2540	2590	2500	3330	1800	2565	2523.46	1.82	0	-1653	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2160	-1.98	0.51	12	0.15	-1288.00	4958.00	3625	20230201	-29.66	2135	20221013	19.44	3625	-29.66	20230201	2470	3.24	20230411	3625	-29.66	20230201	2135	19.44	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
116	20230711	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-20	5	-0.78	314151820	124527	295.65	2540	2590	2500	3330	1800	2565	2522.76	1.82	0	-1726	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2156	-1.98	0.51	12	0.15	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2470	3.04	20230411	3625	-29.79	20230201	2135	19.20	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
117	20230711	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-20	5	-0.78	300164450	119029	282.59	2540	2590	2500	3330	1800	2565	2521.78	1.82	0	-1819	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2156	-1.98	0.51	12	0.14	-1288.00	4958.00	3625	20230201	-29.79	2135	20221013	19.20	3625	-29.79	20230201	2470	3.04	20230411	3625	-29.79	20230201	2135	19.20	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
118	20230711	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-50	5	-1.95	99695410	39497	93.77	2540	2590	2500	3330	1800	2565	2524.13	1.82	0	793	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2130	-1.95	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2470	1.82	20230411	3625	-30.62	20230201	2135	17.80	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
119	20230711	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-50	5	-1.95	96084995	38059	90.36	2540	2590	2500	3330	1800	2565	2524.63	1.82	0	825	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2130	-1.95	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2470	1.82	20230411	3625	-30.62	20230201	2135	17.80	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
120	20230711	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-50	5	-1.95	70128240	27733	65.84	2540	2590	2505	3330	1800	2565	2528.69	1.82	0	3393	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2130	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.62	2135	20221013	17.80	3625	-30.62	20230201	2470	1.82	20230411	3625	-30.62	20230201	2135	17.80	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
121	20230711	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	0	3	0.00	1189385	465	1.10	2540	2590	2540	3330	1800	2565	2557.82	1.82	0	-12	2671	2617	2561	2507	2451	2590	2480	424	765	500	1840	5	1	84702850	2173	-1.99	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2470	3.85	20230411	3625	-29.24	20230201	2135	20.14	20221013	0.42	N	019680	500	423 억	1539625	N	N	0	N	N
122	20230710	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-50	5	-1.91	107907005	42115	128.53	2615	2615	2505	3395	1835	2615	2562.06	1.81	0	3170	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2173	-1.99	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2470	3.85	20230411	3625	-29.24	20230201	2135	20.14	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
123	20230710	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	57892935	22576	68.90	2615	2615	2505	3395	1835	2615	2564.36	1.81	0	4287	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2194	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
124	20230710	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-35	5	-1.34	52724930	20573	62.79	2615	2615	2505	3395	1835	2615	2562.82	1.81	0	4903	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2185	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
125	20230710	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-50	5	-1.91	42367405	16542	50.49	2615	2615	2505	3395	1835	2615	2561.20	1.81	0	3532	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2173	-1.99	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.24	2135	20221013	20.14	3625	-29.24	20230201	2470	3.85	20230411	3625	-29.24	20230201	2135	20.14	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
126	20230710	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-30	5	-1.15	26424550	10321	31.50	2615	2615	2505	3395	1835	2615	2560.27	1.81	0	2714	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2190	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.69	2135	20221013	21.08	3625	-28.69	20230201	2470	4.66	20230411	3625	-28.69	20230201	2135	21.08	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
127	20230710	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	22139050	8656	26.42	2615	2615	2505	3395	1835	2615	2557.65	1.81	0	2087	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2194	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
128	20230710	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	19362585	7582	23.14	2615	2615	2505	3395	1835	2615	2553.76	1.81	0	2182	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2194	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
129	20230710	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	831040	318	0.97	2615	2615	2590	3395	1835	2615	2613.33	1.81	0	259	2658	2636	2598	2576	2538	2647	2587	424	780	500	1880	5	1	84702850	2194	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.42	N	019680	500	423 억	1535338	N	N	5	N	N
130	20230707	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	5	2	0.19	84395300	32758	77.49	2605	2620	2560	3390	1830	2610	2576.33	1.81	0	906	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2215	-2.03	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.41	N	019680	500	423 억	1534448	N	N	5	N	N
131	20230707	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-20	5	-0.77	64398390	25033	59.22	2605	2605	2560	3390	1830	2610	2572.54	1.81	0	1454	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2194	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
132	20230707	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-40	5	-1.53	25363335	9858	23.32	2605	2605	2560	3390	1830	2610	2572.87	1.81	0	-1462	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2177	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.10	2135	20221013	20.37	3625	-29.10	20230201	2470	4.05	20230411	3625	-29.10	20230201	2135	20.37	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
133	20230707	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-35	5	-1.34	19784705	7689	18.19	2605	2605	2560	3390	1830	2610	2573.12	1.81	0	-1032	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2470	4.25	20230411	3625	-28.97	20230201	2135	20.61	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
134	20230707	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-35	5	-1.34	16013225	6226	14.73	2605	2605	2560	3390	1830	2610	2571.99	1.81	0	-445	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2135	20221013	20.61	3625	-28.97	20230201	2470	4.25	20230411	3625	-28.97	20230201	2135	20.61	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
135	20230707	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-30	5	-1.15	9144435	3546	8.39	2605	2605	2560	3390	1830	2610	2578.80	1.81	0	-138	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2185	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
136	20230707	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-30	5	-1.15	6369580	2466	5.83	2605	2605	2560	3390	1830	2610	2582.96	1.81	0	-5	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2185	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
137	20230707	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-5	5	-0.19	419405	161	0.38	2605	2605	2605	3390	1830	2610	2605.00	1.81	0	0	2693	2651	2608	2566	2523	2630	2545	424	780	500	1870	5	1	84702850	2207	-2.02	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-28.14	2135	20221013	22.01	3625	-28.14	20230201	2470	5.47	20230411	3625	-28.14	20230201	2135	22.01	20221013	0.41	N	019680	500	423 억	1534448	N	N	67	N	N
138	20230706	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	-40	5	-1.51	109465240	42266	114.98	2650	2650	2565	3445	1855	2650	2589.91	1.81	0	-2254	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2211	-2.03	0.53	12	0.05	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2470	5.67	20230411	3625	-28.00	20230201	2135	22.25	20221013	0.42	N	019680	500	423 억	1537191	N	N	67	N	N
139	20230706	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-55	5	-2.08	91258100	35205	95.77	2650	2650	2565	3445	1855	2650	2592.19	1.81	0	-2192	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2198	-2.01	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.41	2135	20221013	21.55	3625	-28.41	20230201	2470	5.06	20230411	3625	-28.41	20230201	2135	21.55	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
140	20230706	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-45	5	-1.70	81230315	31339	85.25	2650	2650	2565	3445	1855	2650	2591.99	1.81	0	-2142	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2207	-2.02	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-28.14	2135	20221013	22.01	3625	-28.14	20230201	2470	5.47	20230411	3625	-28.14	20230201	2135	22.01	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
141	20230706	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-70	5	-2.64	65137820	25125	68.35	2650	2650	2565	3445	1855	2650	2592.55	1.81	0	-1992	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2185	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.83	2135	20221013	20.84	3625	-28.83	20230201	2470	4.45	20230411	3625	-28.83	20230201	2135	20.84	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
142	20230706	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-45	5	-1.70	32835705	12605	34.29	2650	2650	2590	3445	1855	2650	2604.97	1.81	0	-1897	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2207	-2.02	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-28.14	2135	20221013	22.01	3625	-28.14	20230201	2470	5.47	20230411	3625	-28.14	20230201	2135	22.01	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
143	20230706	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	-35	5	-1.32	7249400	2767	7.53	2650	2650	2605	3445	1855	2650	2619.95	1.81	0	-177	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2215	-2.03	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
144	20230706	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	-35	5	-1.32	4364480	1661	4.52	2650	2650	2610	3445	1855	2650	2627.62	1.81	0	-101	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2215	-2.03	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
145	20230706	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-5	5	-0.19	516545	195	0.53	2650	2650	2645	3445	1855	2650	2648.95	1.81	0	-29	2696	2672	2641	2617	2586	2677	2622	424	795	500	1900	5	1	84702850	2240	-2.05	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2470	7.09	20230411	3625	-27.03	20230201	2135	23.89	20221013	0.42	N	019680	500	423 억	1537191	N	N	15	N	N
146	20230705	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	0	3	0.00	96754160	36731	137.22	2650	2665	2610	3445	1855	2650	2633.98	1.81	0	389	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2245	-2.06	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-26.90	2135	20221013	24.12	3625	-26.90	20230201	2470	7.29	20230411	3625	-26.90	20230201	2135	24.12	20221013	0.42	N	019680	500	423 억	1536802	N	N	15	N	N
147	20230705	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-25	5	-0.94	82724895	31398	117.30	2650	2665	2610	3445	1855	2650	2634.72	1.81	0	1069	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
148	20230705	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	-20	5	-0.75	79833890	30296	113.18	2650	2665	2610	3445	1855	2650	2635.13	1.81	0	772	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2228	-2.04	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.45	2135	20221013	23.19	3625	-27.45	20230201	2470	6.48	20230411	3625	-27.45	20230201	2135	23.19	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
149	20230705	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-25	5	-0.94	64005790	24247	90.59	2650	2665	2610	3445	1855	2650	2639.74	1.81	0	-2073	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
150	20230705	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	5	2	0.19	45874345	17349	64.81	2650	2665	2610	3445	1855	2650	2644.21	1.81	0	-2187	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2249	-2.06	0.54	12	0.02	-1288.00	4958.00	3625	20230201	-26.76	2135	20221013	24.36	3625	-26.76	20230201	2470	7.49	20230411	3625	-26.76	20230201	2135	24.36	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
151	20230705	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	10	2	0.38	28092180	10643	39.76	2650	2665	2610	3445	1855	2650	2639.50	1.81	0	-1733	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2253	-2.07	0.54	12	0.01	-1288.00	4958.00	3625	20230201	-26.62	2135	20221013	24.59	3625	-26.62	20230201	2470	7.69	20230411	3625	-26.62	20230201	2135	24.59	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
152	20230705	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-25	5	-0.94	5714255	2183	8.16	2650	2650	2610	3445	1855	2650	2617.62	1.81	0	292	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
153	20230705	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-5	5	-0.19	288590	109	0.41	2650	2650	2640	3445	1855	2650	2647.61	1.81	0	-5	2683	2666	2643	2626	2603	2675	2635	424	795	500	1900	5	1	84702850	2240	-2.05	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2470	7.09	20230411	3625	-27.03	20230201	2135	23.89	20221013	0.42	N	019680	500	423 억	1536802	N	N	7	N	N
154	20230704	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	10	2	0.38	70278290	26736	44.59	2640	2660	2620	3430	1850	2640	2628.60	1.82	0	-510	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2245	-2.06	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-26.90	2135	20221013	24.12	3625	-26.90	20230201	2470	7.29	20230411	3625	-26.90	20230201	2135	24.12	20221013	0.44	N	019680	500	423 억	1538954	N	N	7	N	N
155	20230704	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	5	2	0.19	63861920	24306	40.54	2640	2660	2620	3430	1850	2640	2627.41	1.82	0	-224	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2240	-2.05	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-27.03	2135	20221013	23.89	3625	-27.03	20230201	2470	7.09	20230411	3625	-27.03	20230201	2135	23.89	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
156	20230704	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-15	5	-0.57	56159025	21386	35.67	2640	2660	2620	3430	1850	2640	2625.97	1.82	0	2	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
157	20230704	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-20	5	-0.76	54548665	20772	34.64	2640	2660	2620	3430	1850	2640	2626.07	1.82	0	-193	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2219	-2.03	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2470	6.07	20230411	3625	-27.72	20230201	2135	22.72	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
158	20230704	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-20	5	-0.76	39438830	15006	25.03	2640	2660	2620	3430	1850	2640	2628.20	1.82	0	-379	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2219	-2.03	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-27.72	2135	20221013	22.72	3625	-27.72	20230201	2470	6.07	20230411	3625	-27.72	20230201	2135	22.72	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
159	20230704	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-15	5	-0.57	30798155	11711	19.53	2640	2660	2620	3430	1850	2640	2629.85	1.82	0	-864	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
160	20230704	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-15	5	-0.57	23431815	8903	14.85	2640	2660	2620	3430	1850	2640	2631.90	1.82	0	-864	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.59	2135	20221013	22.95	3625	-27.59	20230201	2470	6.28	20230411	3625	-27.59	20230201	2135	22.95	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
161	20230704	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	0	3	0.00	847440	321	0.54	2640	2640	2640	3430	1850	2640	2640.00	1.82	0	0	2690	2665	2625	2600	2560	2677	2612	424	790	500	1900	5	1	84702850	2236	-2.05	0.53	12	0.00	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2470	6.88	20230411	3625	-27.17	20230201	2135	23.65	20221013	0.44	N	019680	500	423 억	1538954	N	N	332	N	N
162	20230703	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	50	2	1.93	156322935	59954	109.02	2590	2650	2585	3365	1815	2590	2607.37	1.82	0	-145	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2236	-2.05	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2470	6.88	20230411	3625	-27.17	20230201	2135	23.65	20221013	0.46	N	019680	500	423 억	1538876	N	N	332	N	N
163	20230703	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	50	2	1.93	148441650	56964	103.59	2590	2650	2585	3365	1815	2590	2605.89	1.82	0	322	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2236	-2.05	0.53	12	0.07	-1288.00	4958.00	3625	20230201	-27.17	2135	20221013	23.65	3625	-27.17	20230201	2470	6.88	20230411	3625	-27.17	20230201	2135	23.65	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
164	20230703	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	20	2	0.77	118225460	45470	82.68	2590	2650	2585	3365	1815	2590	2600.08	1.82	0	1287	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2211	-2.03	0.53	12	0.05	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2470	5.67	20230411	3625	-28.00	20230201	2135	22.25	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
165	20230703	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	5	2	0.19	74205575	28578	51.97	2590	2650	2585	3365	1815	2590	2596.60	1.82	0	1516	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2198	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.41	2135	20221013	21.55	3625	-28.41	20230201	2470	5.06	20230411	3625	-28.41	20230201	2135	21.55	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
166	20230703	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	15	2	0.58	61412575	23644	43.00	2590	2650	2585	3365	1815	2590	2597.39	1.82	0	823	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2207	-2.02	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-28.14	2135	20221013	22.01	3625	-28.14	20230201	2470	5.47	20230411	3625	-28.14	20230201	2135	22.01	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
167	20230703	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	20	2	0.77	54912495	21145	38.45	2590	2650	2585	3365	1815	2590	2596.95	1.82	0	823	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2211	-2.03	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-28.00	2135	20221013	22.25	3625	-28.00	20230201	2470	5.67	20230411	3625	-28.00	20230201	2135	22.25	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
168	20230703	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	25	2	0.97	13934500	5344	9.72	2590	2650	2590	3365	1815	2590	2607.50	1.82	0	-1339	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2215	-2.03	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.86	2135	20221013	22.48	3625	-27.86	20230201	2470	5.87	20230411	3625	-27.86	20230201	2135	22.48	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N
169	20230703	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	0	3	0.00	673400	260	0.47	2590	2590	2590	3365	1815	2590	2590.00	1.82	0	0	2646	2617	2581	2552	2516	2622	2557	424	775	500	1860	5	1	84702850	2194	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.55	2135	20221013	21.31	3625	-28.55	20230201	2470	4.86	20230411	3625	-28.55	20230201	2135	21.31	20221013	0.46	N	019680	500	423 억	1538876	N	N	14	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History