KissMeData/102260/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	-30	5	-0.62	400193590	83971	88.33	4860	4860	4710	6240	3360	4800	4765.85	3.12	0	-6232	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2370	6.77	0.62	12	0.17	705.00	7694.00	5280	20221028	-9.66	4285	20230327	11.32	4870	-2.05	20230727	4285	11.32	20230327	5280	-9.66	20221028	4285	11.32	20230327	0.67	N	102260	1000	496 억	1548352	N	N	19	N	N
3	20230731	150745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	-80	5	-1.67	383939985	80555	84.74	4860	4860	4710	6240	3360	4800	4766.18	3.12	0	-6035	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2345	6.70	0.61	12	0.16	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
4	20230731	140748	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4760	-40	5	-0.83	347574340	72862	76.65	4860	4860	4710	6240	3360	4800	4770.31	3.12	0	-5531	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2365	6.75	0.62	12	0.15	705.00	7694.00	5280	20221028	-9.85	4285	20230327	11.09	4870	-2.26	20230727	4285	11.09	20230327	5280	-9.85	20221028	4285	11.09	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
5	20230731	130747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4745	-55	5	-1.15	284897020	59621	62.72	4860	4860	4730	6240	3360	4800	4778.47	3.12	0	-465	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2358	6.73	0.62	12	0.12	705.00	7694.00	5280	20221028	-10.13	4285	20230327	10.74	4870	-2.57	20230727	4285	10.74	20230327	5280	-10.13	20221028	4285	10.74	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
6	20230731	120754	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	0	3	0.00	156676585	32635	34.33	4860	4860	4770	6240	3360	4800	4800.88	3.12	0	-2949	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2385	6.81	0.62	12	0.07	705.00	7694.00	5280	20221028	-9.09	4285	20230327	12.02	4870	-1.44	20230727	4285	12.02	20230327	5280	-9.09	20221028	4285	12.02	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
7	20230731	110757	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	0	3	0.00	91467010	19006	19.99	4860	4860	4785	6240	3360	4800	4812.53	3.12	0	-1538	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2385	6.81	0.62	12	0.04	705.00	7694.00	5280	20221028	-9.09	4285	20230327	12.02	4870	-1.44	20230727	4285	12.02	20230327	5280	-9.09	20221028	4285	12.02	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
8	20230731	100753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4805	5	2	0.10	61931250	12854	13.52	4860	4860	4785	6240	3360	4800	4818.05	3.12	0	-1280	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2388	6.82	0.62	12	0.03	705.00	7694.00	5280	20221028	-9.00	4285	20230327	12.14	4870	-1.33	20230727	4285	12.14	20230327	5280	-9.00	20221028	4285	12.14	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
9	20230731	090746	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4855	55	2	1.15	16130150	3319	3.49	4860	4860	4855	6240	3360	4800	4859.94	3.12	0	-662	4890	4845	4775	4730	4660	4867	4752	497	1440	1000	3550	5	1	49689728	2412	6.89	0.63	12	0.01	705.00	7694.00	5280	20221028	-8.05	4285	20230327	13.30	4870	-0.31	20230727	4285	13.30	20230327	5280	-8.05	20221028	4285	13.30	20230327	0.67	N	102260	1000	496 억	1548352	N	N	34	N	N
10	20230728	160747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	80	2	1.69	453548970	95054	36.94	4715	4820	4705	6130	3305	4720	4771.42	3.10	0	11570	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2385	6.81	0.62	12	0.19	705.00	7694.00	5280	20221028	-9.09	4285	20230327	12.02	4870	-1.44	20230727	4285	12.02	20230327	5280	-9.09	20221028	4285	12.02	20230327	0.69	N	102260	1000	496 억	1540651	N	N	34	N	N
11	20230728	150747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	80	2	1.69	405397610	85012	33.04	4715	4820	4705	6130	3305	4720	4768.71	3.10	0	9776	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2385	6.81	0.62	12	0.17	705.00	7694.00	5280	20221028	-9.09	4285	20230327	12.02	4870	-1.44	20230727	4285	12.02	20230327	5280	-9.09	20221028	4285	12.02	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
12	20230728	140744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4780	60	2	1.27	342874055	71929	27.95	4715	4820	4705	6130	3305	4720	4766.84	3.10	0	8647	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2375	6.78	0.62	12	0.14	705.00	7694.00	5280	20221028	-9.47	4285	20230327	11.55	4870	-1.85	20230727	4285	11.55	20230327	5280	-9.47	20221028	4285	11.55	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
13	20230728	130747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4780	60	2	1.27	316503185	66399	25.81	4715	4820	4705	6130	3305	4720	4766.69	3.10	0	6999	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2375	6.78	0.62	12	0.13	705.00	7694.00	5280	20221028	-9.47	4285	20230327	11.55	4870	-1.85	20230727	4285	11.55	20230327	5280	-9.47	20221028	4285	11.55	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
14	20230728	120744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4765	45	2	0.95	282992555	59412	23.09	4715	4820	4705	6130	3305	4720	4763.22	3.10	0	8367	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2368	6.76	0.62	12	0.12	705.00	7694.00	5280	20221028	-9.75	4285	20230327	11.20	4870	-2.16	20230727	4285	11.20	20230327	5280	-9.75	20221028	4285	11.20	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
15	20230728	110751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	50	2	1.06	167657580	35222	13.69	4715	4820	4705	6130	3305	4720	4760.02	3.10	0	4480	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2370	6.77	0.62	12	0.07	705.00	7694.00	5280	20221028	-9.66	4285	20230327	11.32	4870	-2.05	20230727	4285	11.32	20230327	5280	-9.66	20221028	4285	11.32	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
16	20230728	100742	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	0	3	0.00	70293725	14882	5.78	4715	4750	4705	6130	3305	4720	4723.41	3.10	0	4575	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.03	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
17	20230728	090749	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	0	3	0.00	20484540	4347	1.69	4715	4745	4705	6130	3305	4720	4712.34	3.10	0	2006	4940	4830	4760	4650	4580	4885	4705	497	1412	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.01	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.69	N	102260	1000	496 억	1540651	N	N	10	N	N
18	20230727	160743	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	15	2	0.32	1232215805	256856	158.24	4705	4870	4690	6110	3295	4705	4797.30	3.01	1397	39858	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2345	6.70	0.61	12	0.52	705.00	7694.00	5280	20221028	-10.61	4280	20220726	10.28	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.71	N	102260	1000	496 억	1495373	N	N	10	N	N
19	20230727	150745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	65	2	1.38	1097485850	228406	140.71	4705	4870	4690	6110	3295	4705	4804.98	3.01	1397	36151	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2370	6.77	0.62	12	0.46	705.00	7694.00	5280	20221028	-9.66	4280	20220726	11.45	4870	-2.05	20230727	4285	11.32	20230327	5280	-9.66	20221028	4285	11.32	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
20	20230727	140740	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4850	145	2	3.08	632280500	131681	81.12	4705	4850	4690	6110	3295	4705	4801.61	3.01	1397	14049	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2410	6.88	0.63	12	0.27	705.00	7694.00	5280	20221028	-8.14	4280	20220726	13.32	4850	0.00	20230626	4285	13.19	20230327	5280	-8.14	20221028	4285	13.19	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
21	20230727	130740	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4805	100	2	2.13	522436965	108937	67.11	4705	4840	4690	6110	3295	4705	4795.77	3.01	1397	8582	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2388	6.82	0.62	12	0.22	705.00	7694.00	5280	20221028	-9.00	4280	20220726	12.27	4850	-0.93	20230626	4285	12.14	20230327	5280	-9.00	20221028	4285	12.14	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
22	20230727	120741	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4810	105	2	2.23	456431445	95179	58.64	4705	4840	4690	6110	3295	4705	4795.51	3.01	1397	15386	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2390	6.82	0.63	12	0.19	705.00	7694.00	5280	20221028	-8.90	4280	20220726	12.38	4850	-0.82	20230626	4285	12.25	20230327	5280	-8.90	20221028	4285	12.25	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
23	20230727	110744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	95	2	2.02	361752915	75452	46.48	4705	4840	4690	6110	3295	4705	4794.48	3.01	1397	17860	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2385	6.81	0.62	12	0.15	705.00	7694.00	5280	20221028	-9.09	4280	20220726	12.15	4850	-1.03	20230626	4285	12.02	20230327	5280	-9.09	20221028	4285	12.02	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
24	20230727	100741	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4810	105	2	2.23	268697900	55989	34.49	4705	4840	4690	6110	3295	4705	4799.12	3.01	1397	12684	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2390	6.82	0.63	12	0.11	705.00	7694.00	5280	20221028	-8.90	4280	20220726	12.38	4850	-0.82	20230626	4285	12.25	20230327	5280	-8.90	20221028	4285	12.25	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
25	20230727	090739	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4705	0	3	0.00	1608950	342	0.21	4705	4705	4690	6110	3295	4705	4704.53	3.01	1397	35	4891	4797	4691	4597	4491	4745	4545	497	1407	1000	3480	5	1	49689728	2338	6.67	0.61	12	0.00	705.00	7694.00	5280	20221028	-10.89	4280	20220726	9.93	4850	-2.99	20230626	4285	9.80	20230327	5280	-10.89	20221028	4285	9.80	20230327	0.71	N	102260	1000	496 억	1495373	N	N	0	N	N
26	20230726	160739	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4705	-10	5	-0.21	757552240	162075	95.14	4785	4785	4585	6120	3305	4715	4674.08	3.01	0	4619	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2338	6.67	0.61	12	0.33	705.00	7694.00	5280	20221028	-10.89	4245	20220725	10.84	4850	-2.99	20230626	4285	9.80	20230327	5280	-10.89	20221028	4280	9.93	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
27	20230726	150743	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4700	-15	5	-0.32	739106375	158153	92.84	4785	4785	4585	6120	3305	4715	4673.36	3.01	0	5224	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2335	6.67	0.61	12	0.32	705.00	7694.00	5280	20221028	-10.98	4245	20220725	10.72	4850	-3.09	20230626	4285	9.68	20230327	5280	-10.98	20221028	4280	9.81	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
28	20230726	140737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4665	-50	5	-1.06	680080510	145552	85.44	4785	4785	4585	6120	3305	4715	4672.42	3.01	0	4995	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2318	6.62	0.61	12	0.29	705.00	7694.00	5280	20221028	-11.65	4245	20220725	9.89	4850	-3.81	20230626	4285	8.87	20230327	5280	-11.65	20221028	4280	9.00	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
29	20230726	130736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4710	-5	5	-0.11	591801410	126665	74.36	4785	4785	4585	6120	3305	4715	4672.18	3.01	0	2878	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2340	6.68	0.61	12	0.25	705.00	7694.00	5280	20221028	-10.80	4245	20220725	10.95	4850	-2.89	20230626	4285	9.92	20230327	5280	-10.80	20221028	4280	10.05	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
30	20230726	120738	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4695	-20	5	-0.42	493029010	105690	62.04	4785	4785	4585	6120	3305	4715	4664.86	3.01	0	6001	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2333	6.66	0.61	12	0.21	705.00	7694.00	5280	20221028	-11.08	4245	20220725	10.60	4850	-3.20	20230626	4285	9.57	20230327	5280	-11.08	20221028	4280	9.70	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
31	20230726	110733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4645	-70	5	-1.48	410916130	87949	51.63	4785	4785	4585	6120	3305	4715	4672.21	3.01	0	879	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2308	6.59	0.60	12	0.18	705.00	7694.00	5280	20221028	-12.03	4245	20220725	9.42	4850	-4.23	20230626	4285	8.40	20230327	5280	-12.03	20221028	4280	8.53	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
32	20230726	100740	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4695	-20	5	-0.42	255448125	54290	31.87	4785	4785	4650	6120	3305	4715	4705.25	3.01	0	-6573	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2333	6.66	0.61	12	0.11	705.00	7694.00	5280	20221028	-11.08	4245	20220725	10.60	4850	-3.20	20230626	4285	9.57	20230327	5280	-11.08	20221028	4280	9.70	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
33	20230726	090733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4710	-5	5	-0.11	39634385	8337	4.89	4785	4785	4710	6120	3305	4715	4754.03	3.01	0	-3613	4888	4801	4728	4641	4568	4845	4685	497	1407	1000	3480	5	1	49689728	2340	6.68	0.61	12	0.02	705.00	7694.00	5280	20221028	-10.80	4245	20220725	10.95	4850	-2.89	20230626	4285	9.92	20230327	5280	-10.80	20221028	4280	10.05	20220726	0.71	N	102260	1000	496 억	1493976	N	N	12	N	N
34	20230725	160732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4715	30	2	0.64	801273400	169178	179.59	4685	4815	4655	6090	3280	4685	4736.29	2.99	0	9322	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2343	6.69	0.61	12	0.34	705.00	7694.00	5280	20221028	-10.70	4245	20220725	11.07	4850	-2.78	20230626	4285	10.04	20230327	5280	-10.70	20221028	4245	11.07	20220725	0.77	N	102260	1000	496 억	1483858	N	N	12	N	N
35	20230725	150725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4660	-25	5	-0.53	766585030	161798	171.76	4685	4815	4655	6090	3280	4685	4737.91	2.99	0	11101	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2316	6.61	0.61	12	0.33	705.00	7694.00	5280	20221028	-11.74	4245	20220725	9.78	4850	-3.92	20230626	4285	8.75	20230327	5280	-11.74	20221028	4245	9.78	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
36	20230725	140724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	35	2	0.75	661960880	139496	148.08	4685	4815	4655	6090	3280	4685	4745.38	2.99	0	5912	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2345	6.70	0.61	12	0.28	705.00	7694.00	5280	20221028	-10.61	4245	20220725	11.19	4850	-2.68	20230626	4285	10.15	20230327	5280	-10.61	20221028	4245	11.19	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
37	20230725	130732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4750	65	2	1.39	640764010	135006	143.32	4685	4815	4655	6090	3280	4685	4746.19	2.99	0	5404	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2360	6.74	0.62	12	0.27	705.00	7694.00	5280	20221028	-10.04	4245	20220725	11.90	4850	-2.06	20230626	4285	10.85	20230327	5280	-10.04	20221028	4245	11.90	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
38	20230725	120731	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4765	80	2	1.71	450984720	95336	101.20	4685	4815	4655	6090	3280	4685	4730.48	2.99	0	3966	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2368	6.76	0.62	12	0.19	705.00	7694.00	5280	20221028	-9.75	4245	20220725	12.25	4850	-1.75	20230626	4285	11.20	20230327	5280	-9.75	20221028	4245	12.25	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
39	20230725	110730	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4810	125	2	2.67	365133840	77360	82.12	4685	4815	4655	6090	3280	4685	4719.93	2.99	0	3217	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2390	6.82	0.63	12	0.16	705.00	7694.00	5280	20221028	-8.90	4245	20220725	13.31	4850	-0.82	20230626	4285	12.25	20230327	5280	-8.90	20221028	4245	13.31	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
40	20230725	100728	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4665	-20	5	-0.43	79266105	16929	17.97	4685	4720	4655	6090	3280	4685	4682.27	2.99	0	-5642	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2318	6.62	0.61	12	0.03	705.00	7694.00	5280	20221028	-11.65	4245	20220725	9.89	4850	-3.81	20230626	4285	8.87	20230327	5280	-11.65	20221028	4245	9.89	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
41	20230725	090729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4710	25	2	0.53	12086205	2577	2.74	4685	4720	4685	6090	3280	4685	4690.03	2.99	0	55	4785	4735	4695	4645	4605	4715	4625	497	1405	1000	3460	5	1	49689728	2340	6.68	0.61	12	0.01	705.00	7694.00	5280	20221028	-10.80	4245	20220725	10.95	4850	-2.89	20230626	4285	9.92	20230327	5280	-10.80	20221028	4245	10.95	20220725	0.77	N	102260	1000	496 억	1483858	N	N	0	N	N
42	20230724	160731	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4685	-15	5	-0.32	439843125	93898	34.86	4695	4745	4655	6110	3290	4700	4684.27	3.02	0	-19186	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.19	705.00	7694.00	5280	20221028	-11.27	4170	20220721	12.35	4850	-3.40	20230626	4285	9.33	20230327	5280	-11.27	20221028	4245	10.37	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
43	20230724	150727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4700	0	3	0.00	428090700	91392	33.93	4695	4745	4655	6110	3290	4700	4684.12	3.02	0	-19243	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2335	6.67	0.61	12	0.18	705.00	7694.00	5280	20221028	-10.98	4170	20220721	12.71	4850	-3.09	20230626	4285	9.68	20230327	5280	-10.98	20221028	4245	10.72	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
44	20230724	140724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4665	-35	5	-0.74	394682835	84259	31.28	4695	4745	4655	6110	3290	4700	4684.16	3.02	0	-16058	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2318	6.62	0.61	12	0.17	705.00	7694.00	5280	20221028	-11.65	4170	20220721	11.87	4850	-3.81	20230626	4285	8.87	20230327	5280	-11.65	20221028	4245	9.89	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
45	20230724	130726	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4675	-25	5	-0.53	351733520	75058	27.86	4695	4745	4655	6110	3290	4700	4686.16	3.02	0	-9601	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2323	6.63	0.61	12	0.15	705.00	7694.00	5280	20221028	-11.46	4170	20220721	12.11	4850	-3.61	20230626	4285	9.10	20230327	5280	-11.46	20221028	4245	10.13	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
46	20230724	120727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4680	-20	5	-0.43	300538030	64118	23.80	4695	4745	4655	6110	3290	4700	4687.26	3.02	0	-7831	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2325	6.64	0.61	12	0.13	705.00	7694.00	5280	20221028	-11.36	4170	20220721	12.23	4850	-3.51	20230626	4285	9.22	20230327	5280	-11.36	20221028	4245	10.25	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
47	20230724	110730	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4690	-10	5	-0.21	256925520	54835	20.36	4695	4745	4655	6110	3290	4700	4685.43	3.02	0	-8939	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2330	6.65	0.61	12	0.11	705.00	7694.00	5280	20221028	-11.17	4170	20220721	12.47	4850	-3.30	20230626	4285	9.45	20230327	5280	-11.17	20221028	4245	10.48	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
48	20230724	100722	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4685	-15	5	-0.32	155188095	33103	12.29	4695	4745	4660	6110	3290	4700	4688.04	3.02	0	-1576	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.07	705.00	7694.00	5280	20221028	-11.27	4170	20220721	12.35	4850	-3.40	20230626	4285	9.33	20230327	5280	-11.27	20221028	4245	10.37	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
49	20230724	090727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4680	-20	5	-0.43	44632540	9505	3.53	4695	4725	4660	6110	3290	4700	4695.69	3.02	0	216	4843	4771	4673	4601	4503	4807	4637	497	1410	1000	3470	5	1	49689728	2325	6.64	0.61	12	0.02	705.00	7694.00	5280	20221028	-11.36	4170	20220721	12.23	4850	-3.51	20230626	4285	9.22	20230327	5280	-11.36	20221028	4245	10.25	20220725	0.79	N	102260	1000	496 억	1501649	N	N	0	N	N
50	20230721	160720	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4700	125	2	2.73	1262223880	268859	866.62	4575	4745	4575	5940	3205	4575	4694.73	2.88	0	66061	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2335	6.67	0.61	12	0.54	705.00	7694.00	5280	20221028	-10.98	4155	20220720	13.12	4850	-3.09	20230626	4285	9.68	20230327	5280	-10.98	20221028	4170	12.71	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
51	20230721	150722	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4735	160	2	3.50	1129657995	240749	776.01	4575	4745	4575	5940	3205	4575	4692.26	2.88	0	58079	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2353	6.72	0.62	12	0.48	705.00	7694.00	5280	20221028	-10.32	4155	20220720	13.96	4850	-2.37	20230626	4285	10.50	20230327	5280	-10.32	20221028	4170	13.55	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
52	20230721	140719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4715	140	2	3.06	1024271990	218473	704.21	4575	4745	4575	5940	3205	4575	4688.32	2.88	0	48108	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2343	6.69	0.61	12	0.44	705.00	7694.00	5280	20221028	-10.70	4155	20220720	13.48	4850	-2.78	20230626	4285	10.04	20230327	5280	-10.70	20221028	4170	13.07	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
53	20230721	130722	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4710	135	2	2.95	882355265	188452	607.44	4575	4740	4575	5940	3205	4575	4682.12	2.88	0	41745	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2340	6.68	0.61	12	0.38	705.00	7694.00	5280	20221028	-10.80	4155	20220720	13.36	4850	-2.89	20230626	4285	9.92	20230327	5280	-10.80	20221028	4170	12.95	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
54	20230721	120730	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4690	115	2	2.51	831813230	177704	572.80	4575	4740	4575	5940	3205	4575	4680.89	2.88	0	35405	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2330	6.65	0.61	12	0.36	705.00	7694.00	5280	20221028	-11.17	4155	20220720	12.88	4850	-3.30	20230626	4285	9.45	20230327	5280	-11.17	20221028	4170	12.47	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
55	20230721	110725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4705	130	2	2.84	687615300	147123	474.22	4575	4730	4575	5940	3205	4575	4673.74	2.88	0	28511	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2338	6.67	0.61	12	0.30	705.00	7694.00	5280	20221028	-10.89	4155	20220720	13.24	4850	-2.99	20230626	4285	9.80	20230327	5280	-10.89	20221028	4170	12.83	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
56	20230721	100725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4680	105	2	2.30	427058250	91754	295.75	4575	4705	4575	5940	3205	4575	4654.38	2.88	0	13873	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2325	6.64	0.61	12	0.18	705.00	7694.00	5280	20221028	-11.36	4155	20220720	12.64	4850	-3.51	20230626	4285	9.22	20230327	5280	-11.36	20221028	4170	12.23	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
57	20230721	090724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	10	2	0.22	7705020	1680	5.42	4575	4595	4575	5940	3205	4575	4586.32	2.88	0	-940	4615	4595	4575	4555	4535	4605	4565	497	1367	1000	3380	5	1	49689728	2278	6.50	0.60	12	0.00	705.00	7694.00	5280	20221028	-13.16	4155	20220720	10.35	4850	-5.46	20230626	4285	7.00	20230327	5280	-13.16	20221028	4170	9.95	20220721	0.80	N	102260	1000	496 억	1428657	N	N	19	N	N
58	20230720	160718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	139774715	30584	41.05	4565	4595	4555	5940	3205	4575	4570.15	2.88	0	-439	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.06	705.00	7694.00	5280	20221028	-13.35	4035	20220719	13.38	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4155	10.11	20220720	0.79	N	102260	1000	496 억	1428805	N	N	19	N	N
59	20230720	150718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	125333860	27426	36.81	4565	4595	4555	5940	3205	4575	4569.89	2.88	0	-549	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.06	705.00	7694.00	5280	20221028	-13.35	4035	20220719	13.38	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4155	10.11	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
60	20230720	140717	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4580	5	2	0.11	99270485	21727	29.16	4565	4595	4555	5940	3205	4575	4568.99	2.88	0	-575	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2276	6.50	0.60	12	0.04	705.00	7694.00	5280	20221028	-13.26	4035	20220719	13.51	4850	-5.57	20230626	4285	6.88	20230327	5280	-13.26	20221028	4155	10.23	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
61	20230720	130717	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	86799050	18999	25.50	4565	4595	4555	5940	3205	4575	4568.61	2.88	0	-318	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.04	705.00	7694.00	5280	20221028	-13.35	4035	20220719	13.38	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4155	10.11	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
62	20230720	120723	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	10	2	0.22	61651225	13490	18.10	4565	4595	4555	5940	3205	4575	4570.14	2.88	0	-342	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2278	6.50	0.60	12	0.03	705.00	7694.00	5280	20221028	-13.16	4035	20220719	13.63	4850	-5.46	20230626	4285	7.00	20230327	5280	-13.16	20221028	4155	10.35	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
63	20230720	110721	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	40595905	8893	11.94	4565	4595	4555	5940	3205	4575	4564.93	2.88	0	-387	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.02	705.00	7694.00	5280	20221028	-13.35	4035	20220719	13.38	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4155	10.11	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
64	20230720	100713	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	29274185	6414	8.61	4565	4595	4555	5940	3205	4575	4564.11	2.88	0	-464	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.01	705.00	7694.00	5280	20221028	-13.35	4035	20220719	13.38	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4155	10.11	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
65	20230720	090714	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4590	15	2	0.33	2218810	485	0.65	4565	4595	4565	5940	3205	4575	4574.87	2.88	0	-92	4625	4600	4575	4550	4525	4600	4550	497	1367	1000	3380	5	1	49689728	2281	6.51	0.60	12	0.00	705.00	7694.00	5280	20221028	-13.07	4035	20220719	13.75	4850	-5.36	20230626	4285	7.12	20230327	5280	-13.07	20221028	4155	10.47	20220720	0.79	N	102260	1000	496 억	1428805	N	N	26	N	N
66	20230719	160727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	337545080	73835	111.56	4575	4600	4550	5940	3205	4575	4571.60	2.86	0	6537	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.15	705.00	7694.00	5280	20221028	-13.35	4005	20220718	14.23	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4035	13.38	20220719	0.80	N	102260	1000	496 억	1422542	N	N	26	N	N
67	20230719	150728	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	318913575	69762	105.40	4575	4600	4550	5940	3205	4575	4571.45	2.86	0	7211	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.14	705.00	7694.00	5280	20221028	-13.35	4005	20220718	14.23	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4035	13.38	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
68	20230719	140729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4590	15	2	0.33	190649325	41674	62.97	4575	4600	4550	5940	3205	4575	4574.78	2.86	0	-2352	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2281	6.51	0.60	12	0.08	705.00	7694.00	5280	20221028	-13.07	4005	20220718	14.61	4850	-5.36	20230626	4285	7.12	20230327	5280	-13.07	20221028	4035	13.75	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
69	20230719	130721	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	0	3	0.00	132723405	29009	43.83	4575	4600	4550	5940	3205	4575	4575.25	2.86	0	-2878	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2273	6.49	0.59	12	0.06	705.00	7694.00	5280	20221028	-13.35	4005	20220718	14.23	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4035	13.38	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
70	20230719	120730	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	10	2	0.22	103030665	22520	34.03	4575	4600	4550	5940	3205	4575	4575.07	2.86	0	-2830	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2278	6.50	0.60	12	0.05	705.00	7694.00	5280	20221028	-13.16	4005	20220718	14.48	4850	-5.46	20230626	4285	7.00	20230327	5280	-13.16	20221028	4035	13.63	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
71	20230719	110729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4570	-5	5	-0.11	69472600	15210	22.98	4575	4590	4550	5940	3205	4575	4567.56	2.86	0	-1972	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2271	6.48	0.59	12	0.03	705.00	7694.00	5280	20221028	-13.45	4005	20220718	14.11	4850	-5.77	20230626	4285	6.65	20230327	5280	-13.45	20221028	4035	13.26	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
72	20230719	100723	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	-20	5	-0.44	35180590	7723	11.67	4575	4575	4550	5940	3205	4575	4555.30	2.86	0	-755	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2263	6.46	0.59	12	0.02	705.00	7694.00	5280	20221028	-13.73	4005	20220718	13.73	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	4035	12.89	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
73	20230719	090723	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	-25	5	-0.55	1666640	366	0.55	4575	4575	4550	5940	3205	4575	4553.66	2.86	0	-8	4625	4600	4570	4545	4515	4585	4530	497	1367	1000	3380	5	1	49689728	2261	6.45	0.59	12	0.00	705.00	7694.00	5280	20221028	-13.83	4005	20220718	13.61	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	4035	12.76	20220719	0.80	N	102260	1000	496 억	1422542	N	N	81	N	N
74	20230718	160722	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4575	20	2	0.44	297078005	65069	82.34	4580	4595	4540	5920	3190	4555	4565.58	2.87	0	-4090	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2273	6.49	0.59	12	0.13	705.00	7694.00	5280	20221028	-13.35	3960	20220715	15.53	4850	-5.67	20230626	4285	6.77	20230327	5280	-13.35	20221028	4005	14.23	20220718	0.81	N	102260	1000	496 억	1425857	N	N	81	N	N
75	20230718	150721	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4570	15	2	0.33	286956135	62855	79.54	4580	4595	4540	5920	3190	4555	4565.37	2.87	0	-4619	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2271	6.48	0.59	12	0.13	705.00	7694.00	5280	20221028	-13.45	3960	20220715	15.40	4850	-5.77	20230626	4285	6.65	20230327	5280	-13.45	20221028	4005	14.11	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
76	20230718	140718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	-5	5	-0.11	247829785	54282	68.69	4580	4595	4540	5920	3190	4555	4565.60	2.87	0	-5546	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2261	6.45	0.59	12	0.11	705.00	7694.00	5280	20221028	-13.83	3960	20220715	14.90	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	4005	13.61	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
77	20230718	130719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	0	3	0.00	205946965	45098	57.07	4580	4595	4540	5920	3190	4555	4566.65	2.87	0	-5295	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2263	6.46	0.59	12	0.09	705.00	7694.00	5280	20221028	-13.73	3960	20220715	15.03	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	4005	13.73	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
78	20230718	120725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4565	10	2	0.22	155928255	34121	43.18	4580	4595	4540	5920	3190	4555	4569.86	2.87	0	-5761	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2268	6.48	0.59	12	0.07	705.00	7694.00	5280	20221028	-13.54	3960	20220715	15.28	4850	-5.88	20230626	4285	6.53	20230327	5280	-13.54	20221028	4005	13.98	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
79	20230718	110725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4565	10	2	0.22	135472335	29639	37.50	4580	4595	4540	5920	3190	4555	4570.75	2.87	0	-5585	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2268	6.48	0.59	12	0.06	705.00	7694.00	5280	20221028	-13.54	3960	20220715	15.28	4850	-5.88	20230626	4285	6.53	20230327	5280	-13.54	20221028	4005	13.98	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
80	20230718	100718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4580	25	2	0.55	91169080	19937	25.23	4580	4595	4540	5920	3190	4555	4572.86	2.87	0	-3724	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2276	6.50	0.60	12	0.04	705.00	7694.00	5280	20221028	-13.26	3960	20220715	15.66	4850	-5.57	20230626	4285	6.88	20230327	5280	-13.26	20221028	4005	14.36	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
81	20230718	090717	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	0	3	0.00	11331405	2476	3.13	4580	4580	4555	5920	3190	4555	4576.50	2.87	0	-907	4618	4586	4548	4516	4478	4602	4532	497	1365	1000	3370	5	1	49689728	2263	6.46	0.59	12	0.00	705.00	7694.00	5280	20221028	-13.73	3960	20220715	15.03	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	4005	13.73	20220718	0.81	N	102260	1000	496 억	1425857	N	N	130	N	N
82	20230717	160719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	15	2	0.33	357336010	78771	108.07	4535	4580	4510	5900	3180	4540	4536.39	2.84	0	3992	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2263	6.46	0.59	12	0.16	705.00	7694.00	5280	20221028	-13.73	3960	20220715	15.03	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	4005	13.73	20220718	0.82	N	102260	1000	496 억	1410278	N	N	130	N	N
83	20230717	150715	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	-5	5	-0.11	333964590	73625	101.01	4535	4580	4510	5900	3180	4540	4536.02	2.84	0	2754	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2253	6.43	0.59	12	0.15	705.00	7694.00	5280	20221028	-14.11	3960	20220715	14.52	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	4005	13.23	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
84	20230717	140718	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	-30	5	-0.66	234749175	51769	71.02	4535	4580	4510	5900	3180	4540	4534.55	2.84	0	1770	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2241	6.40	0.59	12	0.10	705.00	7694.00	5280	20221028	-14.58	3960	20220715	13.89	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	4005	12.61	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
85	20230717	130712	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	-30	5	-0.66	199777565	44017	60.39	4535	4580	4510	5900	3180	4540	4538.65	2.84	0	3685	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2241	6.40	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.58	3960	20220715	13.89	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	4005	12.61	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
86	20230717	120720	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	-20	5	-0.44	150811545	33174	45.51	4535	4580	4510	5900	3180	4540	4546.08	2.84	0	5477	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2246	6.41	0.59	12	0.07	705.00	7694.00	5280	20221028	-14.39	3960	20220715	14.14	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	4005	12.86	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
87	20230717	110711	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	-5	5	-0.11	110003210	24146	33.13	4535	4580	4515	5900	3180	4540	4555.75	2.84	0	6285	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2253	6.43	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.11	3960	20220715	14.52	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	4005	13.23	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
88	20230717	100713	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	15	2	0.33	30546425	6721	9.22	4535	4565	4515	5900	3180	4540	4544.92	2.84	0	-175	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2263	6.46	0.59	12	0.01	705.00	7694.00	5280	20221028	-13.73	3960	20220715	15.03	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	4005	13.73	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
89	20230717	090712	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4515	-25	5	-0.55	10734840	2367	3.25	4535	4540	4515	5900	3180	4540	4535.21	2.84	0	-1496	4596	4567	4526	4497	4456	4547	4477	497	1360	1000	3350	5	1	49689728	2243	6.40	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.49	3960	20220715	14.02	4850	-6.91	20230626	4285	5.37	20230327	5280	-14.49	20221028	4005	12.73	20220718	0.82	N	102260	1000	496 억	1410278	N	N	37	N	N
90	20230714	160711	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	-5	5	-0.11	328318760	72886	152.92	4545	4555	4485	5900	3185	4545	4504.55	2.84	0	-10935	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2256	6.44	0.59	12	0.15	705.00	7694.00	5280	20221028	-14.02	3935	20220713	15.37	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3960	14.65	20220715	0.82	N	102260	1000	496 억	1412523	N	N	37	N	N
91	20230714	150715	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	-10	5	-0.22	318311935	70677	148.28	4545	4555	4485	5900	3185	4545	4503.76	2.84	0	-10938	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2253	6.43	0.59	12	0.14	705.00	7694.00	5280	20221028	-14.11	3935	20220713	15.25	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	3960	14.52	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
92	20230714	140719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4515	-30	5	-0.66	299498285	66516	139.55	4545	4555	4485	5900	3185	4545	4502.65	2.84	0	-10886	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2243	6.40	0.59	12	0.13	705.00	7694.00	5280	20221028	-14.49	3935	20220713	14.74	4850	-6.91	20230626	4285	5.37	20230327	5280	-14.49	20221028	3960	14.02	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
93	20230714	130708	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	-25	5	-0.55	227408500	50484	105.92	4545	4555	4485	5900	3185	4545	4504.57	2.84	0	-12061	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2246	6.41	0.59	12	0.10	705.00	7694.00	5280	20221028	-14.39	3935	20220713	14.87	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3960	14.14	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
94	20230714	120710	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-55	5	-1.21	209820005	46597	97.76	4545	4555	4485	5900	3185	4545	4502.87	2.84	0	-11473	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2231	6.37	0.58	12	0.09	705.00	7694.00	5280	20221028	-14.96	3935	20220713	14.10	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3960	13.38	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
95	20230714	110716	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-60	5	-1.32	160135260	35535	74.55	4545	4555	4485	5900	3185	4545	4506.41	2.84	0	-8441	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2229	6.36	0.58	12	0.07	705.00	7694.00	5280	20221028	-15.06	3935	20220713	13.98	4850	-7.53	20230626	4285	4.67	20230327	5280	-15.06	20221028	3960	13.26	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
96	20230714	100717	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-55	5	-1.21	119259925	26437	55.47	4545	4555	4485	5900	3185	4545	4511.10	2.84	0	-5119	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2231	6.37	0.58	12	0.05	705.00	7694.00	5280	20221028	-14.96	3935	20220713	14.10	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3960	13.38	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
97	20230714	090714	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	-5	5	-0.11	3618765	797	1.67	4545	4555	4530	5900	3185	4545	4540.48	2.84	0	-468	4588	4566	4543	4521	4498	4577	4532	497	1357	1000	3360	5	1	49689728	2256	6.44	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.02	3935	20220713	15.37	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3960	14.65	20220715	0.82	N	102260	1000	496 억	1412523	N	N	497	N	N
98	20230713	160711	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4545	5	2	0.11	215813395	47555	85.26	4540	4565	4520	5900	3180	4540	4538.00	2.83	0	3133	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2258	6.45	0.59	12	0.10	705.00	7694.00	5280	20221028	-13.92	3915	20220712	16.09	4850	-6.29	20230626	4285	6.07	20230327	5280	-13.92	20221028	3935	15.50	20220713	0.83	N	102260	1000	496 억	1408415	N	N	497	N	N
99	20230713	150707	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	0	3	0.00	199413290	43946	78.79	4540	4565	4520	5900	3180	4540	4537.69	2.83	0	2646	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.02	3915	20220712	15.96	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3935	15.37	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
100	20230713	140705	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	0	3	0.00	170997460	37680	67.55	4540	4565	4520	5900	3180	4540	4538.15	2.83	0	2770	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.08	705.00	7694.00	5280	20221028	-14.02	3915	20220712	15.96	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3935	15.37	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
101	20230713	130709	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	0	3	0.00	103749690	22856	40.98	4540	4565	4520	5900	3180	4540	4539.28	2.83	0	3619	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.02	3915	20220712	15.96	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3935	15.37	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
102	20230713	120704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4545	5	2	0.11	82380235	18147	32.53	4540	4565	4520	5900	3180	4540	4539.61	2.83	0	2879	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2258	6.45	0.59	12	0.04	705.00	7694.00	5280	20221028	-13.92	3915	20220712	16.09	4850	-6.29	20230626	4285	6.07	20230327	5280	-13.92	20221028	3935	15.50	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
103	20230713	110709	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	10	2	0.22	53284330	11734	21.04	4540	4565	4520	5900	3180	4540	4541.02	2.83	0	2415	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2261	6.45	0.59	12	0.02	705.00	7694.00	5280	20221028	-13.83	3915	20220712	16.22	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3935	15.63	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
104	20230713	100705	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4545	5	2	0.11	38738270	8533	15.30	4540	4565	4520	5900	3180	4540	4539.82	2.83	0	2177	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2258	6.45	0.59	12	0.02	705.00	7694.00	5280	20221028	-13.92	3915	20220712	16.09	4850	-6.29	20230626	4285	6.07	20230327	5280	-13.92	20221028	3935	15.50	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
105	20230713	090647	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	0	3	0.00	5978285	1314	2.36	4540	4565	4540	5900	3180	4540	4549.68	2.83	0	-168	4610	4575	4525	4490	4440	4592	4507	497	1360	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.02	3915	20220712	15.96	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3935	15.37	20220713	0.83	N	102260	1000	496 억	1408415	N	N	47	N	N
106	20230712	160703	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	50	2	1.11	251245105	55578	127.04	4500	4560	4475	5830	3145	4490	4520.59	2.82	0	3524	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2256	6.44	0.59	12	0.11	705.00	7694.00	5280	20221028	-14.02	3915	20220712	15.96	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3915	15.96	20220712	0.84	N	102260	1000	496 억	1402887	N	N	47	N	N
107	20230712	150658	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	60	2	1.34	236592075	52345	119.65	4500	4560	4475	5830	3145	4490	4519.86	2.82	0	2511	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2261	6.45	0.59	12	0.11	705.00	7694.00	5280	20221028	-13.83	3915	20220712	16.22	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3915	16.22	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
108	20230712	140657	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	60	2	1.34	206221225	45664	104.37	4500	4555	4475	5830	3145	4490	4516.06	2.82	0	2740	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2261	6.45	0.59	12	0.09	705.00	7694.00	5280	20221028	-13.83	3915	20220712	16.22	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3915	16.22	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
109	20230712	130659	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	30	2	0.67	116422010	25877	59.15	4500	4520	4475	5830	3145	4490	4499.05	2.82	0	2238	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2246	6.41	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.39	3915	20220712	15.45	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3915	15.45	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
110	20230712	120701	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	30	2	0.67	101843345	22647	51.76	4500	4520	4475	5830	3145	4490	4496.99	2.82	0	3688	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2246	6.41	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.39	3915	20220712	15.45	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3915	15.45	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
111	20230712	110700	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	15	2	0.33	74981185	16699	38.17	4500	4520	4475	5830	3145	4490	4490.16	2.82	0	4507	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2239	6.39	0.59	12	0.03	705.00	7694.00	5280	20221028	-14.68	3915	20220712	15.07	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3915	15.07	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
112	20230712	100701	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	0	3	0.00	39074245	8708	19.90	4500	4500	4475	5830	3145	4490	4487.17	2.82	0	1204	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2231	6.37	0.58	12	0.02	705.00	7694.00	5280	20221028	-14.96	3915	20220712	14.69	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3915	14.69	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
113	20230712	090702	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	5	2	0.11	3690005	821	1.88	4500	4500	4485	5830	3145	4490	4494.52	2.82	0	54	4523	4506	4488	4471	4453	4515	4480	497	1342	1000	3320	5	1	49689728	2234	6.38	0.58	12	0.00	705.00	7694.00	5280	20221028	-14.87	3915	20220712	14.81	4850	-7.32	20230626	4285	4.90	20230327	5280	-14.87	20221028	3915	14.81	20220712	0.84	N	102260	1000	496 억	1402887	N	N	80	N	N
114	20230711	160652	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	20	2	0.45	195813695	43697	96.62	4470	4505	4470	5810	3130	4470	4481.17	2.83	0	-15677	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2231	6.37	0.58	12	0.09	705.00	7694.00	5280	20221028	-14.96	3915	20220712	14.69	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3915	14.69	20220712	0.87	N	102260	1000	496 억	1408506	N	N	80	N	N
115	20230711	150650	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	10	2	0.22	185405345	41376	91.49	4470	4505	4470	5810	3130	4470	4480.99	2.83	0	-15544	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2226	6.35	0.58	12	0.08	705.00	7694.00	5280	20221028	-15.15	3915	20220712	14.43	4850	-7.63	20230626	4285	4.55	20230327	5280	-15.15	20221028	3915	14.43	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
116	20230711	140646	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	15	2	0.34	175884415	39252	86.79	4470	4505	4470	5810	3130	4470	4480.90	2.83	0	-15570	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2229	6.36	0.58	12	0.08	705.00	7694.00	5280	20221028	-15.06	3915	20220712	14.56	4850	-7.53	20230626	4285	4.67	20230327	5280	-15.06	20221028	3915	14.56	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
117	20230711	130638	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	20	2	0.45	163432145	36478	80.66	4470	4505	4470	5810	3130	4470	4480.29	2.83	0	-14924	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2231	6.37	0.58	12	0.07	705.00	7694.00	5280	20221028	-14.96	3915	20220712	14.69	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3915	14.69	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
118	20230711	120654	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	10	2	0.22	155329590	34672	76.66	4470	4505	4470	5810	3130	4470	4479.97	2.83	0	-14922	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2226	6.35	0.58	12	0.07	705.00	7694.00	5280	20221028	-15.15	3915	20220712	14.43	4850	-7.63	20230626	4285	4.55	20230327	5280	-15.15	20221028	3915	14.43	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
119	20230711	110657	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	15	2	0.34	76979160	17182	37.99	4470	4505	4470	5810	3130	4470	4480.22	2.83	0	-11292	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2229	6.36	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.06	3915	20220712	14.56	4850	-7.53	20230626	4285	4.67	20230327	5280	-15.06	20221028	3915	14.56	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
120	20230711	100655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	5	2	0.11	28004965	6255	13.83	4470	4505	4470	5810	3130	4470	4477.21	2.83	0	-4351	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2224	6.35	0.58	12	0.01	705.00	7694.00	5280	20221028	-15.25	3915	20220712	14.30	4850	-7.73	20230626	4285	4.43	20230327	5280	-15.25	20221028	3915	14.30	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
121	20230711	090653	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	5	2	0.11	2129150	476	1.05	4470	4485	4470	5810	3130	4470	4473.00	2.83	0	-439	4573	4521	4483	4431	4393	4502	4412	497	1340	1000	3300	5	1	49689728	2224	6.35	0.58	12	0.00	705.00	7694.00	5280	20221028	-15.25	3915	20220712	14.30	4850	-7.73	20230626	4285	4.43	20230327	5280	-15.25	20221028	3915	14.30	20220712	0.87	N	102260	1000	496 억	1408506	N	N	0	N	N
122	20230710	160649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-25	5	-0.56	203095365	45227	74.40	4480	4535	4445	5840	3150	4495	4490.65	2.84	0	-3911	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2221	6.34	0.58	12	0.09	705.00	7694.00	5280	20221028	-15.34	3915	20220712	14.18	4850	-7.84	20230626	4285	4.32	20230327	5280	-15.34	20221028	3915	14.18	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
123	20230710	150650	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-15	5	-0.33	171462320	38161	62.78	4480	4535	4445	5840	3150	4495	4493.13	2.84	0	-2697	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2226	6.35	0.58	12	0.08	705.00	7694.00	5280	20221028	-15.15	3915	20220712	14.43	4850	-7.63	20230626	4285	4.55	20230327	5280	-15.15	20221028	3915	14.43	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
124	20230710	140643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	139494865	31044	51.07	4480	4535	4445	5840	3150	4495	4493.46	2.84	0	-1756	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2236	6.38	0.58	12	0.06	705.00	7694.00	5280	20221028	-14.77	3915	20220712	14.94	4850	-7.22	20230626	4285	5.02	20230327	5280	-14.77	20221028	3915	14.94	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
125	20230710	130636	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	10	2	0.22	128601295	28624	47.09	4480	4535	4445	5840	3150	4495	4492.78	2.84	0	-1757	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2239	6.39	0.59	12	0.06	705.00	7694.00	5280	20221028	-14.68	3915	20220712	15.07	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3915	15.07	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
126	20230710	120651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	15	2	0.33	116409450	25921	42.64	4480	4535	4445	5840	3150	4495	4490.93	2.84	0	-729	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2241	6.40	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.58	3915	20220712	15.20	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3915	15.20	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
127	20230710	110650	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	15	2	0.33	109204015	24321	40.01	4480	4535	4445	5840	3150	4495	4490.11	2.84	0	-729	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2241	6.40	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.58	3915	20220712	15.20	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3915	15.20	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
128	20230710	100651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4530	35	2	0.78	77034020	17185	28.27	4480	4535	4445	5840	3150	4495	4482.63	2.84	0	-684	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2251	6.43	0.59	12	0.03	705.00	7694.00	5280	20221028	-14.20	3915	20220712	15.71	4850	-6.60	20230626	4285	5.72	20230327	5280	-14.20	20221028	3915	15.71	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
129	20230710	090645	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-15	5	-0.33	5537175	1236	2.03	4480	4495	4470	5840	3150	4495	4479.92	2.84	0	-846	4541	4517	4476	4452	4411	4530	4465	497	1345	1000	3320	5	1	49689728	2226	6.35	0.58	12	0.00	705.00	7694.00	5280	20221028	-15.15	3915	20220712	14.43	4850	-7.63	20230626	4285	4.55	20230327	5280	-15.15	20221028	3915	14.43	20220712	0.82	N	102260	1000	496 억	1411662	N	N	8	N	N
130	20230707	160642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-15	5	-0.33	270649295	60749	62.26	4485	4500	4435	5860	3160	4510	4455.21	2.86	0	-8539	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.12	705.00	7694.00	5280	20221028	-14.87	3900	20220706	15.26	4850	-7.32	20230626	4285	4.90	20230327	5280	-14.87	20221028	3915	14.81	20220712	0.83	N	102260	1000	496 억	1422380	N	N	8	N	N
131	20230707	150642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-45	5	-1.00	245916500	55227	56.60	4485	4500	4435	5860	3160	4510	4452.83	2.86	0	-10325	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2219	6.33	0.58	12	0.11	705.00	7694.00	5280	20221028	-15.44	3900	20220706	14.49	4850	-7.94	20230626	4285	4.20	20230327	5280	-15.44	20221028	3915	14.05	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
132	20230707	140655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4455	-55	5	-1.22	221254020	49699	50.94	4485	4500	4435	5860	3160	4510	4451.88	2.86	0	-7961	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2214	6.32	0.58	12	0.10	705.00	7694.00	5280	20221028	-15.62	3900	20220706	14.23	4850	-8.14	20230626	4285	3.97	20230327	5280	-15.62	20221028	3915	13.79	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
133	20230707	130648	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4460	-50	5	-1.11	206559645	46402	47.56	4485	4500	4435	5860	3160	4510	4451.52	2.86	0	-7828	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2216	6.33	0.58	12	0.09	705.00	7694.00	5280	20221028	-15.53	3900	20220706	14.36	4850	-8.04	20230626	4285	4.08	20230327	5280	-15.53	20221028	3915	13.92	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
134	20230707	120649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4460	-50	5	-1.11	185043780	41574	42.61	4485	4500	4435	5860	3160	4510	4450.95	2.86	0	-3349	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2216	6.33	0.58	12	0.08	705.00	7694.00	5280	20221028	-15.53	3900	20220706	14.36	4850	-8.04	20230626	4285	4.08	20230327	5280	-15.53	20221028	3915	13.92	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
135	20230707	110651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4460	-50	5	-1.11	109046615	24471	25.08	4485	4500	4440	5860	3160	4510	4456.16	2.86	0	-3056	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2216	6.33	0.58	12	0.05	705.00	7694.00	5280	20221028	-15.53	3900	20220706	14.36	4850	-8.04	20230626	4285	4.08	20230327	5280	-15.53	20221028	3915	13.92	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
136	20230707	100643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4455	-55	5	-1.22	62327485	13990	14.34	4485	4500	4440	5860	3160	4510	4455.15	2.86	0	-1320	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2214	6.32	0.58	12	0.03	705.00	7694.00	5280	20221028	-15.62	3900	20220706	14.23	4850	-8.14	20230626	4285	3.97	20230327	5280	-15.62	20221028	3915	13.79	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
137	20230707	090644	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-15	5	-0.33	2634910	588	0.60	4485	4500	4480	5860	3160	4510	4481.14	2.86	0	-302	4543	4526	4498	4481	4453	4535	4490	497	1350	1000	3330	5	1	49689728	2234	6.38	0.58	12	0.00	705.00	7694.00	5280	20221028	-14.87	3900	20220706	15.26	4850	-7.32	20230626	4285	4.90	20230327	5280	-14.87	20221028	3915	14.81	20220712	0.83	N	102260	1000	496 억	1422380	N	N	30	N	N
138	20230706	160643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	-5	5	-0.11	438119975	97564	159.82	4490	4515	4470	5860	3165	4515	4490.59	2.88	0	-10249	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2241	6.40	0.59	12	0.20	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.82	N	102260	1000	496 억	1431682	N	N	30	N	N
139	20230706	150644	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-35	5	-0.78	374072910	83356	136.54	4490	4515	4470	5860	3165	4515	4487.65	2.88	0	-7298	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2226	6.35	0.58	12	0.17	705.00	7694.00	5280	20221028	-15.15	3900	20220706	14.87	4850	-7.63	20230626	4285	4.55	20230327	5280	-15.15	20221028	3900	14.87	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
140	20230706	140645	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-25	5	-0.55	362452925	80763	132.29	4490	4515	4470	5860	3165	4515	4487.86	2.88	0	-7339	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.16	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
141	20230706	130644	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-25	5	-0.55	306143425	68192	111.70	4490	4515	4480	5860	3165	4515	4489.43	2.88	0	-7296	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.14	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
142	20230706	120642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-20	5	-0.44	258245995	57516	94.21	4490	4515	4480	5860	3165	4515	4489.98	2.88	0	-7253	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2234	6.38	0.58	12	0.12	705.00	7694.00	5280	20221028	-14.87	3900	20220706	15.26	4850	-7.32	20230626	4285	4.90	20230327	5280	-14.87	20221028	3900	15.26	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
143	20230706	110647	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-25	5	-0.55	221672240	49380	80.89	4490	4515	4480	5860	3165	4515	4489.11	2.88	0	-5686	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.10	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
144	20230706	100643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	-25	5	-0.55	65568080	14604	23.92	4490	4515	4485	5860	3165	4515	4489.73	2.88	0	-3907	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2231	6.37	0.58	12	0.03	705.00	7694.00	5280	20221028	-14.96	3900	20220706	15.13	4850	-7.42	20230626	4285	4.78	20230327	5280	-14.96	20221028	3900	15.13	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
145	20230706	090643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-20	5	-0.44	11238215	2502	4.10	4490	4515	4490	5860	3165	4515	4491.68	2.88	0	-738	4595	4555	4525	4485	4455	4540	4470	497	1347	1000	3340	5	1	49689728	2234	6.38	0.58	12	0.01	705.00	7694.00	5280	20221028	-14.87	3900	20220706	15.26	4850	-7.32	20230626	4285	4.90	20230327	5280	-14.87	20221028	3900	15.26	20220706	0.82	N	102260	1000	496 억	1431682	N	N	1	N	N
146	20230705	160640	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4515	-25	5	-0.55	274836930	60942	65.62	4540	4565	4495	5900	3180	4540	4509.80	2.88	0	-1502	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2243	6.40	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.49	3900	20220706	15.77	4850	-6.91	20230626	4285	5.37	20230327	5280	-14.49	20221028	3900	15.77	20220706	0.83	N	102260	1000	496 억	1433184	N	N	1	N	N
147	20230705	150638	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4515	-25	5	-0.55	265984765	58981	63.51	4540	4565	4495	5900	3180	4540	4509.67	2.88	0	-1506	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2243	6.40	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.49	3900	20220706	15.77	4850	-6.91	20230626	4285	5.37	20230327	5280	-14.49	20221028	3900	15.77	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
148	20230705	140632	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4525	-15	5	-0.33	248036810	55007	59.23	4540	4565	4495	5900	3180	4540	4509.19	2.88	0	-1366	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2248	6.42	0.59	12	0.11	705.00	7694.00	5280	20221028	-14.30	3900	20220706	16.03	4850	-6.70	20230626	4285	5.60	20230327	5280	-14.30	20221028	3900	16.03	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
149	20230705	130633	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	-20	5	-0.44	216882185	48114	51.81	4540	4565	4495	5900	3180	4540	4507.67	2.88	0	573	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2246	6.41	0.59	12	0.10	705.00	7694.00	5280	20221028	-14.39	3900	20220706	15.90	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3900	15.90	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
150	20230705	120632	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	-40	5	-0.88	203686980	45184	48.66	4540	4565	4495	5900	3180	4540	4507.94	2.88	0	1145	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5280	20221028	-14.77	3900	20220706	15.38	4850	-7.22	20230626	4285	5.02	20230327	5280	-14.77	20221028	3900	15.38	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
151	20230705	110639	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	-40	5	-0.88	136595955	30287	32.61	4540	4565	4500	5900	3180	4540	4510.05	2.88	0	1858	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2236	6.38	0.58	12	0.06	705.00	7694.00	5280	20221028	-14.77	3900	20220706	15.38	4850	-7.22	20230626	4285	5.02	20230327	5280	-14.77	20221028	3900	15.38	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
152	20230705	100634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	-35	5	-0.77	57729240	12768	13.75	4540	4565	4500	5900	3180	4540	4521.40	2.88	0	873	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2239	6.39	0.59	12	0.03	705.00	7694.00	5280	20221028	-14.68	3900	20220706	15.51	4850	-7.11	20230626	4285	5.13	20230327	5280	-14.68	20221028	3900	15.51	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
153	20230705	090633	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	0	3	0.00	13620	3	0.00	4540	4540	4540	5900	3180	4540	4540.00	2.88	0	0	4616	4577	4546	4507	4476	4597	4527	497	1360	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.00	705.00	7694.00	5280	20221028	-14.02	3900	20220706	16.41	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3900	16.41	20220706	0.83	N	102260	1000	496 억	1433184	N	N	4	N	N
154	20230704	160631	57	100.00	KOSPI	서비스업	N	N	N	N		N	4540	10	2	0.22	402723895	88809	114.72	4530	4585	4515	5880	3175	4530	4534.70	2.87	0	6593	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2256	6.44	0.59	12	0.18	705.00	7694.00	5280	20221028	-14.02	3900	20220706	16.41	4850	-6.39	20230626	4285	5.95	20230327	5280	-14.02	20221028	3900	16.41	20220706	0.83	N	102260	1000	496 억	1426613	N	N	4	N	N
155	20230704	150623	57	100.00	KOSPI	서비스업	N	N	N	N		N	4525	-5	5	-0.11	372662130	82166	106.14	4530	4585	4515	5880	3175	4530	4535.48	2.87	0	5462	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2248	6.42	0.59	12	0.17	705.00	7694.00	5280	20221028	-14.30	3900	20220706	16.03	4850	-6.70	20230626	4285	5.60	20230327	5280	-14.30	20221028	3900	16.03	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
156	20230704	140629	57	100.00	KOSPI	서비스업	N	N	N	N		N	4530	0	3	0.00	256238960	56419	72.88	4530	4585	4525	5880	3175	4530	4541.71	2.87	0	1180	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2251	6.43	0.59	12	0.11	705.00	7694.00	5280	20221028	-14.20	3900	20220706	16.15	4850	-6.60	20230626	4285	5.72	20230327	5280	-14.20	20221028	3900	16.15	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
157	20230704	130619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4555	25	2	0.55	164887430	36279	46.86	4530	4585	4530	5880	3175	4530	4544.98	2.87	0	1479	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2263	6.46	0.59	12	0.07	705.00	7694.00	5280	20221028	-13.73	3900	20220706	16.79	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	3900	16.79	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
158	20230704	120625	57	100.00	KOSPI	서비스업	N	N	N	N		N	4555	25	2	0.55	151812820	33407	43.15	4530	4585	4530	5880	3175	4530	4544.34	2.87	0	1185	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2263	6.46	0.59	12	0.07	705.00	7694.00	5280	20221028	-13.73	3900	20220706	16.79	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	3900	16.79	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
159	20230704	110621	57	100.00	KOSPI	서비스업	N	N	N	N		N	4530	0	3	0.00	127829870	28140	36.35	4530	4585	4530	5880	3175	4530	4542.64	2.87	0	1398	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2251	6.43	0.59	12	0.06	705.00	7694.00	5280	20221028	-14.20	3900	20220706	16.15	4850	-6.60	20230626	4285	5.72	20230327	5280	-14.20	20221028	3900	16.15	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
160	20230704	100619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4535	5	2	0.11	80300125	17670	22.83	4530	4585	4530	5880	3175	4530	4544.43	2.87	0	-576	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2253	6.43	0.59	12	0.04	705.00	7694.00	5280	20221028	-14.11	3900	20220706	16.28	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	3900	16.28	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
161	20230704	090618	57	100.00	KOSPI	서비스업	N	N	N	N		N	4550	20	2	0.44	8216770	1809	2.34	4530	4555	4530	5880	3175	4530	4542.16	2.87	0	-767	4606	4567	4526	4487	4446	4587	4507	497	1352	1000	3350	5	1	49689728	2261	6.45	0.59	12	0.00	705.00	7694.00	5280	20221028	-13.83	3900	20220706	16.67	4850	-6.19	20230626	4285	6.18	20230327	5280	-13.83	20221028	3900	16.67	20220706	0.83	N	102260	1000	496 억	1426613	N	N	35	N	N
162	20230703	160611	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4530	40	2	0.89	347755975	76898	98.18	4490	4565	4485	5830	3145	4490	4522.30	2.83	0	19328	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2251	6.43	0.59	12	0.15	705.00	7694.00	5280	20221028	-14.20	3900	20220706	16.15	4850	-6.60	20230626	4285	5.72	20230327	5280	-14.20	20221028	3900	16.15	20220706	0.83	N	102260	1000	496 억	1406007	N	N	35	N	N
163	20230703	150618	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4555	65	2	1.45	340619780	75326	96.18	4490	4565	4485	5830	3145	4490	4521.94	2.83	0	19275	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2263	6.46	0.59	12	0.15	705.00	7694.00	5280	20221028	-13.73	3900	20220706	16.79	4850	-6.08	20230626	4285	6.30	20230327	5280	-13.73	20221028	3900	16.79	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
164	20230703	140618	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4525	35	2	0.78	263831760	58463	74.65	4490	4545	4485	5830	3145	4490	4512.80	2.83	0	18294	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2248	6.42	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.30	3900	20220706	16.03	4850	-6.70	20230626	4285	5.60	20230327	5280	-14.30	20221028	3900	16.03	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
165	20230703	130612	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4535	45	2	1.00	237202700	52586	67.14	4490	4545	4485	5830	3145	4490	4510.76	2.83	0	16182	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2253	6.43	0.59	12	0.11	705.00	7694.00	5280	20221028	-14.11	3900	20220706	16.28	4850	-6.49	20230626	4285	5.83	20230327	5280	-14.11	20221028	3900	16.28	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
166	20230703	120620	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4520	30	2	0.67	202036345	44827	57.23	4490	4530	4485	5830	3145	4490	4507.02	2.83	0	13172	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2246	6.41	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.39	3900	20220706	15.90	4850	-6.80	20230626	4285	5.48	20230327	5280	-14.39	20221028	3900	15.90	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
167	20230703	110614	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4515	25	2	0.56	154627965	34339	43.84	4490	4525	4485	5830	3145	4490	4502.98	2.83	0	9034	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2243	6.40	0.59	12	0.07	705.00	7694.00	5280	20221028	-14.49	3900	20220706	15.77	4850	-6.91	20230626	4285	5.37	20230327	5280	-14.49	20221028	3900	15.77	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
168	20230703	100604	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4510	20	2	0.45	96447435	21440	27.37	4490	4515	4485	5830	3145	4490	4498.48	2.83	0	4094	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2241	6.40	0.59	12	0.04	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N
169	20230703	090611	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	4510	20	2	0.45	12131865	2699	3.45	4490	4510	4490	5830	3145	4490	4494.95	2.83	0	288	4543	4516	4498	4471	4453	4512	4467	497	1342	1000	3320	5	1	49689728	2241	6.40	0.59	12	0.01	705.00	7694.00	5280	20221028	-14.58	3900	20220706	15.64	4850	-7.01	20230626	4285	5.25	20230327	5280	-14.58	20221028	3900	15.64	20220706	0.83	N	102260	1000	496 억	1406007	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History