KissMeData/000180/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	65	2	3.22	585276780	278048	191.55	2020	2145	2020	2625	1415	2020	2104.95	2.44	0	77183	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1454	-11.03	0.24	12	0.40	-189.00	8753.00	2520	20230210	-17.26	1755	20221013	18.80	2520	-17.26	20230210	1800	15.83	20230102	2520	-17.26	20230210	1755	18.80	20221013	1.40	N	000180	500	360 억	1698930	N	N	15	N	N
3	20230731	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	40	2	1.98	562656175	267142	184.03	2020	2145	2020	2625	1415	2020	2106.21	2.44	0	76800	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1437	-10.90	0.24	12	0.38	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
4	20230731	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	60	2	2.97	543041085	257663	177.50	2020	2145	2020	2625	1415	2020	2107.56	2.44	0	74109	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1451	-11.01	0.24	12	0.37	-189.00	8753.00	2520	20230210	-17.46	1755	20221013	18.52	2520	-17.46	20230210	1800	15.56	20230102	2520	-17.46	20230210	1755	18.52	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
5	20230731	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	60	2	2.97	494252715	234169	161.32	2020	2145	2020	2625	1415	2020	2110.67	2.44	0	65367	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1451	-11.01	0.24	12	0.34	-189.00	8753.00	2520	20230210	-17.46	1755	20221013	18.52	2520	-17.46	20230210	1800	15.56	20230102	2520	-17.46	20230210	1755	18.52	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
6	20230731	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	80	2	3.96	466216010	220756	152.08	2020	2145	2020	2625	1415	2020	2111.91	2.44	0	64348	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1465	-11.11	0.24	12	0.32	-189.00	8753.00	2520	20230210	-16.67	1755	20221013	19.66	2520	-16.67	20230210	1800	16.67	20230102	2520	-16.67	20230210	1755	19.66	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
7	20230731	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	105	2	5.20	431351480	204235	140.70	2020	2145	2020	2625	1415	2020	2112.04	2.44	0	61977	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1482	-11.24	0.24	12	0.29	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
8	20230731	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	105	2	5.20	297857590	141708	97.62	2020	2135	2020	2625	1415	2020	2101.91	2.44	0	38884	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1482	-11.24	0.24	12	0.20	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
9	20230731	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	5	2	0.25	1014045	502	0.35	2020	2025	2020	2625	1415	2020	2020.01	2.44	0	-170	2083	2051	1993	1961	1903	2067	1977	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.40	N	000180	500	360 억	1698930	N	N	43	N	N
10	20230728	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	62	2	3.17	289069922	145159	75.15	1935	2025	1935	2545	1371	1958	1991.40	2.38	0	29872	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	5	1	69751600	1409	-10.69	0.23	12	0.21	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.47	N	000180	500	360 억	1662877	N	N	43	N	N
11	20230728	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	62	2	3.17	261583102	131509	68.09	1935	2025	1935	2545	1371	1958	1989.09	2.38	0	28021	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	5	1	69751600	1409	-10.69	0.23	12	0.19	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
12	20230728	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	62	2	3.17	234373594	117947	61.06	1935	2025	1935	2545	1371	1958	1987.11	2.38	0	26054	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	5	1	69751600	1409	-10.69	0.23	12	0.17	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
13	20230728	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	36	2	1.84	140775863	71243	36.88	1935	1996	1935	2545	1371	1958	1976.00	2.38	0	14319	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	1	1	69751600	1391	-10.55	0.23	12	0.10	-189.00	8753.00	2520	20230210	-20.87	1755	20221013	13.62	2520	-20.87	20230210	1800	10.78	20230102	2520	-20.87	20230210	1755	13.62	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
14	20230728	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	37	2	1.89	123830362	62746	32.49	1935	1996	1935	2545	1371	1958	1973.52	2.38	0	15513	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	1	1	69751600	1392	-10.56	0.23	12	0.09	-189.00	8753.00	2520	20230210	-20.83	1755	20221013	13.68	2520	-20.83	20230210	1800	10.83	20230102	2520	-20.83	20230210	1755	13.68	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
15	20230728	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	15	2	0.77	81871120	41602	21.54	1935	1980	1935	2545	1371	1958	1967.96	2.38	0	15047	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	1	1	69751600	1376	-10.44	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.71	1755	20221013	12.42	2520	-21.71	20230210	1800	9.61	20230102	2520	-21.71	20230210	1755	12.42	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
16	20230728	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	2	2	0.10	66044732	33564	17.38	1935	1980	1935	2545	1371	1958	1967.73	2.38	0	10910	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	1	1	69751600	1367	-10.37	0.22	12	0.05	-189.00	8753.00	2520	20230210	-22.22	1755	20221013	11.68	2520	-22.22	20230210	1800	8.89	20230102	2520	-22.22	20230210	1755	11.68	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
17	20230728	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-23	5	-1.17	3146310	1626	0.84	1935	1935	1935	2545	1371	1958	1935.00	2.38	0	0	2084	2020	1910	1846	1736	2053	1879	360	587	500	1400	1	1	69751600	1350	-10.24	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.21	1755	20221013	10.26	2520	-23.21	20230210	1800	7.50	20230102	2520	-23.21	20230210	1755	10.26	20221013	1.47	N	000180	500	360 억	1662877	N	N	11	N	N
18	20230727	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	120	2	6.53	371787406	193150	81.14	1800	1974	1800	2385	1287	1838	1924.86	2.40	7178	-16487	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1366	-10.36	0.22	12	0.28	-189.00	8753.00	2520	20230210	-22.30	1755	20221013	11.57	2520	-22.30	20230210	1800	8.78	20230727	2520	-22.30	20230210	1755	11.57	20221013	1.49	N	000180	500	360 억	1672197	N	N	11	N	N
19	20230727	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	120	2	6.53	364636854	189496	79.60	1800	1974	1800	2385	1287	1838	1924.25	2.40	7178	-16803	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1366	-10.36	0.22	12	0.27	-189.00	8753.00	2520	20230210	-22.30	1755	20221013	11.57	2520	-22.30	20230210	1800	8.78	20230727	2520	-22.30	20230210	1755	11.57	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
20	20230727	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	115	2	6.26	302160663	157635	66.22	1800	1974	1800	2385	1287	1838	1916.84	2.40	7178	-20344	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1362	-10.33	0.22	12	0.23	-189.00	8753.00	2520	20230210	-22.50	1755	20221013	11.28	2520	-22.50	20230210	1800	8.50	20230727	2520	-22.50	20230210	1755	11.28	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
21	20230727	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1957	119	2	6.47	276083579	144271	60.61	1800	1974	1800	2385	1287	1838	1913.65	2.40	7178	-21837	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1365	-10.35	0.22	12	0.21	-189.00	8753.00	2520	20230210	-22.34	1755	20221013	11.51	2520	-22.34	20230210	1800	8.72	20230727	2520	-22.34	20230210	1755	11.51	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
22	20230727	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1956	118	2	6.42	259272510	135664	56.99	1800	1974	1800	2385	1287	1838	1911.14	2.40	7178	-19275	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1364	-10.35	0.22	12	0.19	-189.00	8753.00	2520	20230210	-22.38	1755	20221013	11.45	2520	-22.38	20230210	1800	8.67	20230727	2520	-22.38	20230210	1755	11.45	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
23	20230727	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	115	2	6.26	228210328	119826	50.34	1800	1974	1800	2385	1287	1838	1904.51	2.40	7178	-18982	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1362	-10.33	0.22	12	0.17	-189.00	8753.00	2520	20230210	-22.50	1755	20221013	11.28	2520	-22.50	20230210	1800	8.50	20230727	2520	-22.50	20230210	1755	11.28	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
24	20230727	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	48	2	2.61	66985842	36136	15.18	1800	1891	1800	2385	1287	1838	1853.71	2.40	7178	-13151	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1316	-9.98	0.22	12	0.05	-189.00	8753.00	2520	20230210	-25.16	1755	20221013	7.46	2520	-25.16	20230210	1800	4.78	20230727	2520	-25.16	20230210	1755	7.46	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
25	20230727	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1820	-18	5	-0.98	4354440	2415	1.01	1800	1820	1800	2385	1287	1838	1803.08	2.40	7178	632	1943	1890	1850	1797	1757	1870	1777	360	549	500	1320	1	1	69751600	1269	-9.63	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.78	1755	20221013	3.70	2520	-27.78	20230210	1800	1.11	20230727	2520	-27.78	20230210	1755	3.70	20221013	1.49	N	000180	500	360 억	1672197	N	N	13	N	N
26	20230726	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1838	-65	5	-3.42	436839322	238051	173.41	1889	1903	1810	2470	1333	1903	1835.07	2.39	0	1539	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1282	-9.72	0.21	12	0.34	-189.00	8753.00	2520	20230210	-27.06	1755	20221013	4.73	2520	-27.06	20230210	1800	2.11	20230102	2520	-27.06	20230210	1755	4.73	20221013	1.53	N	000180	500	360 억	1665019	N	N	13	N	N
27	20230726	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1831	-72	5	-3.78	422325093	230160	167.66	1889	1903	1810	2470	1333	1903	1834.92	2.39	0	2382	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1277	-9.69	0.21	12	0.33	-189.00	8753.00	2520	20230210	-27.34	1755	20221013	4.33	2520	-27.34	20230210	1800	1.72	20230102	2520	-27.34	20230210	1755	4.33	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
28	20230726	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	-76	5	-3.99	388703530	211656	154.18	1889	1903	1810	2470	1333	1903	1836.49	2.39	0	-11124	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1274	-9.67	0.21	12	0.30	-189.00	8753.00	2520	20230210	-27.50	1755	20221013	4.10	2520	-27.50	20230210	1800	1.50	20230102	2520	-27.50	20230210	1755	4.10	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
29	20230726	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1814	-89	5	-4.68	285213120	154922	112.85	1889	1903	1810	2470	1333	1903	1841.01	2.39	0	-10412	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1265	-9.60	0.21	12	0.22	-189.00	8753.00	2520	20230210	-28.02	1755	20221013	3.36	2520	-28.02	20230210	1800	0.78	20230102	2520	-28.02	20230210	1755	3.36	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
30	20230726	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1824	-79	5	-4.15	226802164	122782	89.44	1889	1903	1810	2470	1333	1903	1847.19	2.39	0	-5953	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1272	-9.65	0.21	12	0.18	-189.00	8753.00	2520	20230210	-27.62	1755	20221013	3.93	2520	-27.62	20230210	1800	1.33	20230102	2520	-27.62	20230210	1755	3.93	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
31	20230726	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1821	-82	5	-4.31	197346925	106646	77.69	1889	1903	1810	2470	1333	1903	1850.49	2.39	0	-3801	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1270	-9.63	0.21	12	0.15	-189.00	8753.00	2520	20230210	-27.74	1755	20221013	3.76	2520	-27.74	20230210	1800	1.17	20230102	2520	-27.74	20230210	1755	3.76	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
32	20230726	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1841	-62	5	-3.26	124443137	66760	48.63	1889	1903	1810	2470	1333	1903	1864.04	2.39	0	-4670	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1284	-9.74	0.21	12	0.10	-189.00	8753.00	2520	20230210	-26.94	1755	20221013	4.90	2520	-26.94	20230210	1800	2.28	20230102	2520	-26.94	20230210	1755	4.90	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
33	20230726	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1889	-14	5	-0.74	4750835	2515	1.83	1889	1889	1889	2470	1333	1903	1889.00	2.39	0	0	1923	1912	1901	1890	1879	1918	1896	360	568	500	1370	1	1	69751600	1318	-9.99	0.22	12	0.00	-189.00	8753.00	2520	20230210	-25.04	1755	20221013	7.64	2520	-25.04	20230210	1800	4.94	20230102	2520	-25.04	20230210	1755	7.64	20221013	1.53	N	000180	500	360 억	1665019	N	N	9	N	N
34	20230725	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-4	5	-0.21	260005167	136848	53.77	1890	1912	1890	2475	1335	1907	1899.96	2.41	0	-13026	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1327	-10.07	0.22	12	0.20	-189.00	8753.00	2520	20230210	-24.48	1755	20221013	8.43	2520	-24.48	20230210	1800	5.72	20230102	2520	-24.48	20230210	1755	8.43	20221013	1.54	N	000180	500	360 억	1678382	N	N	9	N	N
35	20230725	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	-9	5	-0.47	247253057	130132	51.13	1890	1912	1890	2475	1335	1907	1900.02	2.41	0	-13526	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1324	-10.04	0.22	12	0.19	-189.00	8753.00	2520	20230210	-24.68	1755	20221013	8.15	2520	-24.68	20230210	1800	5.44	20230102	2520	-24.68	20230210	1755	8.15	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
36	20230725	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-7	5	-0.37	202349691	106439	41.82	1890	1912	1890	2475	1335	1907	1901.09	2.41	0	-14472	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1325	-10.05	0.22	12	0.15	-189.00	8753.00	2520	20230210	-24.60	1755	20221013	8.26	2520	-24.60	20230210	1800	5.56	20230102	2520	-24.60	20230210	1755	8.26	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
37	20230725	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	-1	5	-0.05	185498374	97581	38.34	1890	1912	1890	2475	1335	1907	1900.97	2.41	0	-14255	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1329	-10.08	0.22	12	0.14	-189.00	8753.00	2520	20230210	-24.37	1755	20221013	8.60	2520	-24.37	20230210	1800	5.89	20230102	2520	-24.37	20230210	1755	8.60	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
38	20230725	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-10	5	-0.52	102953681	54216	21.30	1890	1910	1890	2475	1335	1907	1898.95	2.41	0	-14366	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1323	-10.04	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.72	1755	20221013	8.09	2520	-24.72	20230210	1800	5.39	20230102	2520	-24.72	20230210	1755	8.09	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
39	20230725	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-8	5	-0.42	94341842	49675	19.52	1890	1910	1890	2475	1335	1907	1899.18	2.41	0	-15476	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1325	-10.05	0.22	12	0.07	-189.00	8753.00	2520	20230210	-24.64	1755	20221013	8.21	2520	-24.64	20230210	1800	5.50	20230102	2520	-24.64	20230210	1755	8.21	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
40	20230725	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-3	5	-0.16	62854152	33091	13.00	1890	1910	1890	2475	1335	1907	1899.43	2.41	0	-7433	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1328	-10.07	0.22	12	0.05	-189.00	8753.00	2520	20230210	-24.44	1755	20221013	8.49	2520	-24.44	20230210	1800	5.78	20230102	2520	-24.44	20230210	1755	8.49	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
41	20230725	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	0	3	0.00	9961739	5259	2.07	1890	1907	1890	2475	1335	1907	1894.23	2.41	0	1043	1999	1952	1926	1879	1853	1940	1867	360	570	500	1370	1	1	69751600	1330	-10.09	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.33	1755	20221013	8.66	2520	-24.33	20230210	1800	5.94	20230102	2520	-24.33	20230210	1755	8.66	20221013	1.54	N	000180	500	360 억	1678382	N	N	11	N	N
42	20230724	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	-66	5	-3.35	490955055	254406	311.10	1973	1973	1900	2560	1382	1973	1929.84	2.52	0	-70854	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1330	-10.09	0.22	12	0.36	-189.00	8753.00	2520	20230210	-24.33	1755	20221013	8.66	2520	-24.33	20230210	1800	5.94	20230102	2520	-24.33	20230210	1755	8.66	20221013	1.56	N	000180	500	360 억	1755169	N	N	11	N	N
43	20230724	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	-62	5	-3.14	446545982	231095	282.60	1973	1973	1904	2560	1382	1973	1932.30	2.52	0	-70861	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1333	-10.11	0.22	12	0.33	-189.00	8753.00	2520	20230210	-24.17	1755	20221013	8.89	2520	-24.17	20230210	1800	6.17	20230102	2520	-24.17	20230210	1755	8.89	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
44	20230724	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	-53	5	-2.69	361565730	186605	228.19	1973	1973	1914	2560	1382	1973	1937.60	2.52	0	-73183	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1339	-10.16	0.22	12	0.27	-189.00	8753.00	2520	20230210	-23.81	1755	20221013	9.40	2520	-23.81	20230210	1800	6.67	20230102	2520	-23.81	20230210	1755	9.40	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
45	20230724	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1921	-52	5	-2.64	320024564	164938	201.69	1973	1973	1919	2560	1382	1973	1940.27	2.52	0	-62259	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1340	-10.16	0.22	12	0.24	-189.00	8753.00	2520	20230210	-23.77	1755	20221013	9.46	2520	-23.77	20230210	1800	6.72	20230102	2520	-23.77	20230210	1755	9.46	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
46	20230724	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1927	-46	5	-2.33	283044746	145686	178.15	1973	1973	1925	2560	1382	1973	1942.84	2.52	0	-62180	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1344	-10.20	0.22	12	0.21	-189.00	8753.00	2520	20230210	-23.53	1755	20221013	9.80	2520	-23.53	20230210	1800	7.06	20230102	2520	-23.53	20230210	1755	9.80	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
47	20230724	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	-31	5	-1.57	207491255	106643	130.41	1973	1973	1939	2560	1382	1973	1945.66	2.52	0	-50057	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1355	-10.28	0.22	12	0.15	-189.00	8753.00	2520	20230210	-22.94	1755	20221013	10.66	2520	-22.94	20230210	1800	7.89	20230102	2520	-22.94	20230210	1755	10.66	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
48	20230724	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1941	-32	5	-1.62	128292106	65846	80.52	1973	1973	1941	2560	1382	1973	1948.37	2.52	0	-29498	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1354	-10.27	0.22	12	0.09	-189.00	8753.00	2520	20230210	-22.98	1755	20221013	10.60	2520	-22.98	20230210	1800	7.83	20230102	2520	-22.98	20230210	1755	10.60	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
49	20230724	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-3	5	-0.15	870022	441	0.54	1973	1973	1970	2560	1382	1973	1972.84	2.52	0	-2	1991	1982	1968	1959	1945	1986	1963	360	589	500	1420	1	1	69751600	1374	-10.42	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.83	1755	20221013	12.25	2520	-21.83	20230210	1800	9.44	20230102	2520	-21.83	20230210	1755	12.25	20221013	1.56	N	000180	500	360 억	1755169	N	N	0	N	N
50	20230721	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	6	2	0.31	160648706	81774	62.57	1967	1977	1954	2555	1377	1967	1964.54	2.49	0	15110	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1376	-10.44	0.23	12	0.12	-189.00	8753.00	2520	20230210	-21.71	1755	20221013	12.42	2520	-21.71	20230210	1800	9.61	20230102	2520	-21.71	20230210	1755	12.42	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
51	20230721	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	1	2	0.05	154176723	78486	60.06	1967	1977	1954	2555	1377	1967	1964.38	2.49	0	14567	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1373	-10.41	0.22	12	0.11	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
52	20230721	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	-4	5	-0.20	137162090	69837	53.44	1967	1977	1954	2555	1377	1967	1964.03	2.49	0	13934	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1369	-10.39	0.22	12	0.10	-189.00	8753.00	2520	20230210	-22.10	1755	20221013	11.85	2520	-22.10	20230210	1800	9.06	20230102	2520	-22.10	20230210	1755	11.85	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
53	20230721	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	-4	5	-0.20	132650697	67542	51.68	1967	1977	1954	2555	1377	1967	1963.97	2.49	0	13947	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1369	-10.39	0.22	12	0.10	-189.00	8753.00	2520	20230210	-22.10	1755	20221013	11.85	2520	-22.10	20230210	1800	9.06	20230102	2520	-22.10	20230210	1755	11.85	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
54	20230721	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	10	2	0.51	107487651	54746	41.89	1967	1977	1954	2555	1377	1967	1963.39	2.49	0	11372	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1379	-10.46	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.55	1755	20221013	12.65	2520	-21.55	20230210	1800	9.83	20230102	2520	-21.55	20230210	1755	12.65	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
55	20230721	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	4	2	0.20	82229016	41921	32.08	1967	1975	1954	2555	1377	1967	1961.52	2.49	0	10167	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1375	-10.43	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.79	1755	20221013	12.31	2520	-21.79	20230210	1800	9.50	20230102	2520	-21.79	20230210	1755	12.31	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
56	20230721	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	6	2	0.31	61733221	31499	24.10	1967	1975	1954	2555	1377	1967	1959.85	2.49	0	9650	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1376	-10.44	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.71	1755	20221013	12.42	2520	-21.71	20230210	1800	9.61	20230102	2520	-21.71	20230210	1755	12.42	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
57	20230721	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	0	3	0.00	224238	114	0.09	1967	1967	1967	2555	1377	1967	1967.00	2.49	0	0	1993	1979	1970	1956	1947	1975	1952	360	589	500	1410	1	1	69751600	1372	-10.41	0.22	12	0.00	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.55	N	000180	500	360 억	1739146	N	N	23	N	N
58	20230720	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-17	5	-0.86	255204837	129752	130.33	1984	1984	1961	2575	1389	1984	1966.87	2.47	0	9050	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1372	-10.41	0.22	12	0.19	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
59	20230720	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-15	5	-0.76	238460101	121248	121.79	1984	1984	1961	2575	1389	1984	1966.71	2.47	0	6439	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1373	-10.42	0.22	12	0.17	-189.00	8753.00	2520	20230210	-21.87	1755	20221013	12.19	2520	-21.87	20230210	1800	9.39	20230102	2520	-21.87	20230210	1755	12.19	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
60	20230720	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-15	5	-0.76	204141613	103801	104.26	1984	1984	1961	2575	1389	1984	1966.66	2.47	0	5396	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1373	-10.42	0.22	12	0.15	-189.00	8753.00	2520	20230210	-21.87	1755	20221013	12.19	2520	-21.87	20230210	1800	9.39	20230102	2520	-21.87	20230210	1755	12.19	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
61	20230720	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-17	5	-0.86	189280795	96241	96.67	1984	1984	1961	2575	1389	1984	1966.74	2.47	0	3756	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1372	-10.41	0.22	12	0.14	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
62	20230720	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-15	5	-0.76	160852740	81786	82.15	1984	1984	1961	2575	1389	1984	1966.75	2.47	0	-4003	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1373	-10.42	0.22	12	0.12	-189.00	8753.00	2520	20230210	-21.87	1755	20221013	12.19	2520	-21.87	20230210	1800	9.39	20230102	2520	-21.87	20230210	1755	12.19	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
63	20230720	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	-16	5	-0.81	148224505	75363	75.70	1984	1984	1961	2575	1389	1984	1966.81	2.47	0	-4695	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1373	-10.41	0.22	12	0.11	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
64	20230720	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-15	5	-0.76	49916737	25339	25.45	1984	1984	1962	2575	1389	1984	1969.96	2.47	0	-5833	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1373	-10.42	0.22	12	0.04	-189.00	8753.00	2520	20230210	-21.87	1755	20221013	12.19	2520	-21.87	20230210	1800	9.39	20230102	2520	-21.87	20230210	1755	12.19	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
65	20230720	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	0	3	0.00	1809408	912	0.92	1984	1984	1984	2575	1389	1984	1984.00	2.47	0	0	2033	2008	1995	1970	1957	2002	1964	360	593	500	1420	1	1	69751600	1384	-10.50	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.27	1755	20221013	13.05	2520	-21.27	20230210	1800	10.22	20230102	2520	-21.27	20230210	1755	13.05	20221013	1.55	N	000180	500	360 억	1722468	N	N	23	N	N
66	20230719	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	-11	5	-0.55	197616145	99428	70.92	1995	2020	1982	2590	1397	1995	1987.53	2.50	0	-22835	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1384	-10.50	0.23	12	0.14	-189.00	8753.00	2520	20230210	-21.27	1755	20221013	13.05	2520	-21.27	20230210	1800	10.22	20230102	2520	-21.27	20230210	1755	13.05	20221013	1.59	N	000180	500	360 억	1745303	N	N	23	N	N
67	20230719	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	-7	5	-0.35	186810039	93981	67.04	1995	2020	1982	2590	1397	1995	1987.74	2.50	0	-22089	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1387	-10.52	0.23	12	0.13	-189.00	8753.00	2520	20230210	-21.11	1755	20221013	13.28	2520	-21.11	20230210	1800	10.44	20230102	2520	-21.11	20230210	1755	13.28	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
68	20230719	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-10	5	-0.50	176145600	88606	63.20	1995	2020	1982	2590	1397	1995	1987.96	2.50	0	-20679	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1385	-10.50	0.23	12	0.13	-189.00	8753.00	2520	20230210	-21.23	1755	20221013	13.11	2520	-21.23	20230210	1800	10.28	20230102	2520	-21.23	20230210	1755	13.11	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
69	20230719	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-10	5	-0.50	152154657	76513	54.58	1995	2020	1984	2590	1397	1995	1988.61	2.50	0	-19059	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1385	-10.50	0.23	12	0.11	-189.00	8753.00	2520	20230210	-21.23	1755	20221013	13.11	2520	-21.23	20230210	1800	10.28	20230102	2520	-21.23	20230210	1755	13.11	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
70	20230719	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-8	5	-0.40	141497410	71145	50.75	1995	2020	1984	2590	1397	1995	1988.86	2.50	0	-16179	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1386	-10.51	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.15	1755	20221013	13.22	2520	-21.15	20230210	1800	10.39	20230102	2520	-21.15	20230210	1755	13.22	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
71	20230719	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	-7	5	-0.35	102768017	51646	36.84	1995	2020	1986	2590	1397	1995	1989.85	2.50	0	-11763	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1387	-10.52	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.11	1755	20221013	13.28	2520	-21.11	20230210	1800	10.44	20230102	2520	-21.11	20230210	1755	13.28	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
72	20230719	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	-1	5	-0.05	84300704	42363	30.22	1995	2020	1986	2590	1397	1995	1989.96	2.50	0	-11472	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	1	1	69751600	1391	-10.55	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.87	1755	20221013	13.62	2520	-20.87	20230210	1800	10.78	20230102	2520	-20.87	20230210	1755	13.62	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
73	20230719	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	15	2	0.75	2264714	1133	0.81	1995	2010	1994	2590	1397	1995	1998.86	2.50	0	-151	2026	2010	1999	1983	1972	2005	1978	360	596	500	1430	5	1	69751600	1402	-10.63	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.59	N	000180	500	360 억	1745303	N	N	84	N	N
74	20230718	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-10	5	-0.50	279061208	139785	100.85	2000	2015	1988	2605	1405	2005	1996.36	2.55	0	-24702	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1392	-10.56	0.23	12	0.20	-189.00	8753.00	2520	20230210	-20.83	1755	20221013	13.68	2520	-20.83	20230210	1800	10.83	20230102	2520	-20.83	20230210	1755	13.68	20221013	1.59	N	000180	500	360 억	1778971	N	N	84	N	N
75	20230718	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	-11	5	-0.55	259496283	129964	93.77	2000	2015	1988	2605	1405	2005	1996.68	2.55	0	-22977	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1391	-10.55	0.23	12	0.19	-189.00	8753.00	2520	20230210	-20.87	1755	20221013	13.62	2520	-20.87	20230210	1800	10.78	20230102	2520	-20.87	20230210	1755	13.62	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
76	20230718	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1993	-12	5	-0.60	244466459	122429	88.33	2000	2015	1988	2605	1405	2005	1996.80	2.55	0	-19130	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1390	-10.54	0.23	12	0.18	-189.00	8753.00	2520	20230210	-20.91	1755	20221013	13.56	2520	-20.91	20230210	1800	10.72	20230102	2520	-20.91	20230210	1755	13.56	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
77	20230718	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-7	5	-0.35	192811616	96518	69.64	2000	2015	1988	2605	1405	2005	1997.68	2.55	0	-14827	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1394	-10.57	0.23	12	0.14	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
78	20230718	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-6	5	-0.30	173304670	86758	62.59	2000	2015	1988	2605	1405	2005	1997.56	2.55	0	-15168	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1394	-10.58	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.67	1755	20221013	13.90	2520	-20.67	20230210	1800	11.06	20230102	2520	-20.67	20230210	1755	13.90	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
79	20230718	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	0	3	0.00	160305786	80257	57.90	2000	2015	1988	2605	1405	2005	1997.41	2.55	0	-16492	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	5	1	69751600	1399	-10.61	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
80	20230718	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-7	5	-0.35	97616882	48898	35.28	2000	2015	1988	2605	1405	2005	1996.34	2.55	0	-22419	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	1	1	69751600	1394	-10.57	0.23	12	0.07	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
81	20230718	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-5	5	-0.25	110000	55	0.04	2000	2000	2000	2605	1405	2005	2000.00	2.55	0	0	2041	2022	2011	1992	1981	2017	1987	360	600	500	1440	5	1	69751600	1395	-10.58	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.59	N	000180	500	360 억	1778971	N	N	197	N	N
82	20230717	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-25	5	-1.23	278136850	138592	102.82	2030	2030	2000	2635	1425	2030	2006.88	2.55	0	-5446	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1399	-10.61	0.23	12	0.20	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.58	N	000180	500	360 억	1778963	N	N	197	N	N
83	20230717	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-15	5	-0.74	251087040	125106	92.82	2030	2030	2000	2635	1425	2030	2006.99	2.55	0	-7932	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1405	-10.66	0.23	12	0.18	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
84	20230717	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	224400750	111808	82.95	2030	2030	2000	2635	1425	2030	2007.02	2.55	0	-8623	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1402	-10.63	0.23	12	0.16	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
85	20230717	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	207575560	103427	76.73	2030	2030	2000	2635	1425	2030	2006.98	2.55	0	-9199	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1409	-10.69	0.23	12	0.15	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
86	20230717	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	136894470	68221	50.61	2030	2030	2000	2635	1425	2030	2006.63	2.55	0	-9032	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1402	-10.63	0.23	12	0.10	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
87	20230717	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-25	5	-1.23	116909525	58251	43.22	2030	2030	2000	2635	1425	2030	2007.00	2.55	0	-9032	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1399	-10.61	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
88	20230717	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-15	5	-0.74	41259430	20480	15.19	2030	2030	2010	2635	1425	2030	2014.62	2.55	0	-9534	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1405	-10.66	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
89	20230717	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	1015000	500	0.37	2030	2030	2030	2635	1425	2030	2030.00	2.55	0	0	2063	2046	2028	2011	1993	2037	2002	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.58	N	000180	500	360 억	1778963	N	N	43	N	N
90	20230714	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	272155975	134557	149.63	2035	2045	2010	2635	1425	2030	2022.51	2.61	0	-36953	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.19	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.60	N	000180	500	360 억	1818402	N	N	43	N	N
91	20230714	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	5	2	0.25	247625895	122471	136.19	2035	2045	2010	2635	1425	2030	2021.91	2.61	0	-36919	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.18	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
92	20230714	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	220801925	109182	121.42	2035	2045	2010	2635	1425	2030	2022.33	2.61	0	-36724	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
93	20230714	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	150571615	74525	82.88	2035	2045	2010	2635	1425	2030	2020.42	2.61	0	-34470	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1409	-10.69	0.23	12	0.11	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
94	20230714	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	129273860	63954	71.12	2035	2045	2010	2635	1425	2030	2021.36	2.61	0	-30366	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
95	20230714	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-5	5	-0.25	95672295	47274	52.57	2035	2045	2010	2635	1425	2030	2023.78	2.61	0	-26857	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1412	-10.71	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
96	20230714	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	66162995	32672	36.33	2035	2045	2015	2635	1425	2030	2025.07	2.61	0	-17171	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1409	-10.69	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
97	20230714	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	10	2	0.49	1201750	590	0.66	2035	2040	2035	2635	1425	2030	2036.86	2.61	0	0	2080	2055	2040	2015	2000	2047	2007	360	605	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.60	N	000180	500	360 억	1818402	N	N	902	N	N
98	20230713	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-5	5	-0.25	183204005	89893	152.33	2045	2065	2025	2645	1425	2035	2038.03	2.62	0	-7640	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.60	N	000180	500	360 억	1825423	N	N	902	N	N
99	20230713	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	166962270	81907	138.79	2045	2065	2025	2645	1425	2035	2038.44	2.62	0	-6995	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.12	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
100	20230713	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	145474455	71322	120.86	2045	2065	2030	2645	1425	2035	2039.69	2.62	0	-7191	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
101	20230713	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	130245790	63835	108.17	2045	2065	2030	2645	1425	2035	2040.35	2.62	0	-2846	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
102	20230713	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	66405970	32544	55.15	2045	2065	2030	2645	1425	2035	2040.50	2.62	0	-713	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.05	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
103	20230713	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	52467065	25698	43.55	2045	2065	2030	2645	1425	2035	2041.68	2.62	0	-327	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
104	20230713	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	36050975	17629	29.87	2045	2065	2035	2645	1425	2035	2044.98	2.62	0	-439	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
105	20230713	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	1797420	878	1.49	2045	2050	2040	2645	1425	2035	2047.18	2.62	0	-28	2065	2050	2040	2025	2015	2045	2020	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.60	N	000180	500	360 억	1825423	N	N	59	N	N
106	20230712	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-10	5	-0.49	119580445	58589	84.61	2050	2055	2030	2655	1435	2045	2041.02	2.62	0	-28	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.62	N	000180	500	360 억	1825415	N	N	59	N	N
107	20230712	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-10	5	-0.49	103240255	50560	73.02	2050	2055	2030	2655	1435	2045	2041.94	2.62	0	362	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
108	20230712	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-5	5	-0.24	94940415	46482	67.13	2050	2055	2030	2655	1435	2045	2042.52	2.62	0	1205	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
109	20230712	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-10	5	-0.49	90085440	44099	63.69	2050	2055	2030	2655	1435	2045	2042.80	2.62	0	1735	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
110	20230712	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-10	5	-0.49	53271695	26067	37.65	2050	2055	2030	2655	1435	2045	2043.65	2.62	0	1818	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
111	20230712	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	5	2	0.24	32822100	16034	23.16	2050	2055	2040	2655	1435	2045	2047.03	2.62	0	2154	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.02	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
112	20230712	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	5	2	0.24	20491790	10001	14.44	2050	2055	2045	2655	1435	2045	2048.97	2.62	0	2692	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.01	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
113	20230712	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	5	2	0.24	358750	175	0.25	2050	2050	2050	2655	1435	2045	2050.00	2.62	0	-1	2105	2075	2055	2025	2005	2090	2040	360	610	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.62	N	000180	500	360 억	1825415	N	N	106	N	N
114	20230711	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	5	2	0.25	135822840	66214	98.29	2040	2085	2035	2650	1430	2040	2051.27	2.62	0	-2696	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.09	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.63	N	000180	500	360 억	1828111	N	N	106	N	N
115	20230711	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	10	2	0.49	128695805	62730	93.11	2040	2085	2035	2650	1430	2040	2051.58	2.62	0	-2678	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.09	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
116	20230711	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	10	2	0.49	93288925	45386	67.37	2040	2085	2035	2650	1430	2040	2055.46	2.62	0	-6691	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.07	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
117	20230711	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	10	2	0.49	65828705	31956	47.43	2040	2085	2040	2650	1430	2040	2059.98	2.62	0	-6790	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.05	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
118	20230711	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	30	2	1.47	60692910	29450	43.71	2040	2085	2040	2650	1430	2040	2060.88	2.62	0	-6410	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1444	-10.95	0.24	12	0.04	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
119	20230711	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	15	2	0.74	53484285	25948	38.52	2040	2085	2040	2650	1430	2040	2061.21	2.62	0	-4563	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1433	-10.87	0.23	12	0.04	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
120	20230711	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	25	2	1.23	43358130	21038	31.23	2040	2085	2040	2650	1430	2040	2060.94	2.62	0	-4563	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1440	-10.93	0.24	12	0.03	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
121	20230711	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	2529600	1240	1.84	2040	2040	2040	2650	1430	2040	2040.00	2.62	0	0	2073	2056	2028	2011	1983	2065	2020	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.63	N	000180	500	360 억	1828111	N	N	0	N	N
122	20230710	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	130675485	64479	98.42	2005	2045	2000	2630	1420	2025	2026.57	2.62	0	877	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
123	20230710	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	111195555	54896	83.79	2005	2045	2000	2630	1420	2025	2025.57	2.62	0	909	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
124	20230710	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	80275695	39666	60.54	2005	2045	2000	2630	1420	2025	2023.79	2.62	0	-4937	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
125	20230710	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	70118285	34661	52.91	2005	2045	2000	2630	1420	2025	2022.97	2.62	0	-6076	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
126	20230710	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	55925070	27674	42.24	2005	2040	2000	2630	1420	2025	2020.85	2.62	0	-5886	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
127	20230710	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	55103690	27270	41.62	2005	2040	2000	2630	1420	2025	2020.67	2.62	0	-5886	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
128	20230710	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	41120215	20372	31.10	2005	2035	2000	2630	1420	2025	2018.46	2.62	0	-5584	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.03	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
129	20230710	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-20	5	-0.99	8601850	4290	6.55	2005	2020	2005	2630	1420	2025	2005.04	2.62	0	-2423	2081	2052	2031	2002	1981	2042	1992	360	605	500	1450	5	1	69751600	1399	-10.61	0.23	12	0.01	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.62	N	000180	500	360 억	1827236	N	N	1	N	N
130	20230707	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-35	5	-1.70	132658950	65416	41.10	2060	2060	2010	2675	1445	2060	2027.93	2.62	0	2256	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1412	-10.71	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.65	N	000180	500	360 억	1828809	N	N	1	N	N
131	20230707	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-40	5	-1.94	108758260	53558	33.65	2060	2060	2015	2675	1445	2060	2030.66	2.62	0	-2046	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1409	-10.69	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
132	20230707	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-35	5	-1.70	87332115	42945	26.98	2060	2060	2020	2675	1445	2060	2033.58	2.62	0	-482	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1412	-10.71	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
133	20230707	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-30	5	-1.46	75746515	37220	23.38	2060	2060	2020	2675	1445	2060	2035.10	2.62	0	1200	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
134	20230707	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-20	5	-0.97	65431590	32124	20.18	2060	2060	2020	2675	1445	2060	2036.84	2.62	0	1047	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1423	-10.79	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
135	20230707	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-20	5	-0.97	61274015	30083	18.90	2060	2060	2020	2675	1445	2060	2036.83	2.62	0	2478	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1423	-10.79	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
136	20230707	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-20	5	-0.97	38075110	18663	11.73	2060	2060	2020	2675	1445	2060	2040.14	2.62	0	5751	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1423	-10.79	0.23	12	0.03	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
137	20230707	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	0	3	0.00	3155920	1532	0.96	2060	2060	2060	2675	1445	2060	2060.00	2.62	0	0	2133	2096	2068	2031	2003	2082	2017	360	615	500	1480	5	1	69751600	1437	-10.90	0.24	12	0.00	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.65	N	000180	500	360 억	1828809	N	N	55	N	N
138	20230706	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-35	5	-1.67	328302885	159068	123.25	2090	2105	2040	2720	1470	2095	2063.92	2.60	0	17371	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.23	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.64	N	000180	500	360 억	1812913	N	N	55	N	N
139	20230706	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-35	5	-1.67	307949400	149123	115.55	2090	2105	2040	2720	1470	2095	2065.07	2.60	0	12681	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.21	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
140	20230706	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-35	5	-1.67	285109435	137992	106.92	2090	2105	2040	2720	1470	2095	2066.13	2.60	0	11638	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.20	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
141	20230706	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-15	5	-0.72	131218390	63025	48.83	2090	2105	2070	2720	1470	2095	2082.01	2.60	0	-1825	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1451	-11.01	0.24	12	0.09	-189.00	8753.00	2520	20230210	-17.46	1755	20221013	18.52	2520	-17.46	20230210	1800	15.56	20230102	2520	-17.46	20230210	1755	18.52	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
142	20230706	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-10	5	-0.48	101642235	48766	37.79	2090	2105	2070	2720	1470	2095	2084.28	2.60	0	-3428	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1454	-11.03	0.24	12	0.07	-189.00	8753.00	2520	20230210	-17.26	1755	20221013	18.80	2520	-17.26	20230210	1800	15.83	20230102	2520	-17.26	20230210	1755	18.80	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
143	20230706	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	10	2	0.48	83359510	39966	30.97	2090	2105	2070	2720	1470	2095	2085.76	2.60	0	-3554	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1468	-11.14	0.24	12	0.06	-189.00	8753.00	2520	20230210	-16.47	1755	20221013	19.94	2520	-16.47	20230210	1800	16.94	20230102	2520	-16.47	20230210	1755	19.94	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
144	20230706	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-5	5	-0.24	40949455	19689	15.26	2090	2100	2070	2720	1470	2095	2079.81	2.60	0	-4436	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1458	-11.06	0.24	12	0.03	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
145	20230706	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	0	3	0.00	389215	186	0.14	2090	2095	2090	2720	1470	2095	2092.55	2.60	0	0	2178	2136	2113	2071	2048	2125	2060	360	625	500	1500	5	1	69751600	1461	-11.08	0.24	12	0.00	-189.00	8753.00	2520	20230210	-16.87	1755	20221013	19.37	2520	-16.87	20230210	1800	16.39	20230102	2520	-16.87	20230210	1755	19.37	20221013	1.64	N	000180	500	360 억	1812913	N	N	0	N	N
146	20230705	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-50	5	-2.33	272221070	128871	170.01	2140	2155	2090	2785	1505	2145	2112.35	2.62	0	-12069	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1461	-11.08	0.24	12	0.18	-189.00	8753.00	2520	20230210	-16.87	1755	20221013	19.37	2520	-16.87	20230210	1800	16.39	20230102	2520	-16.87	20230210	1755	19.37	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
147	20230705	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-55	5	-2.56	250001020	118256	156.01	2140	2155	2090	2785	1505	2145	2114.07	2.62	0	-11911	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1458	-11.06	0.24	12	0.17	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
148	20230705	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	-35	5	-1.63	184732405	87168	115.00	2140	2155	2095	2785	1505	2145	2119.27	2.62	0	-10903	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1472	-11.16	0.24	12	0.12	-189.00	8753.00	2520	20230210	-16.27	1755	20221013	20.23	2520	-16.27	20230210	1800	17.22	20230102	2520	-16.27	20230210	1755	20.23	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
149	20230705	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	-30	5	-1.40	170417610	80394	106.06	2140	2155	2095	2785	1505	2145	2119.78	2.62	0	-10903	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1475	-11.19	0.24	12	0.12	-189.00	8753.00	2520	20230210	-16.07	1755	20221013	20.51	2520	-16.07	20230210	1800	17.50	20230102	2520	-16.07	20230210	1755	20.51	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
150	20230705	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	-20	5	-0.93	78544330	36852	48.62	2140	2155	2120	2785	1505	2145	2131.35	2.62	0	-6014	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1482	-11.24	0.24	12	0.05	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
151	20230705	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	-20	5	-0.93	51982245	24335	32.10	2140	2155	2120	2785	1505	2145	2136.11	2.62	0	-1621	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1482	-11.24	0.24	12	0.03	-189.00	8753.00	2520	20230210	-15.67	1755	20221013	21.08	2520	-15.67	20230210	1800	18.06	20230102	2520	-15.67	20230210	1755	21.08	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
152	20230705	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-5	5	-0.23	23960795	11188	14.76	2140	2155	2135	2785	1505	2145	2141.65	2.62	0	1543	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1493	-11.32	0.24	12	0.02	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
153	20230705	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-5	5	-0.23	119840	56	0.07	2140	2140	2140	2785	1505	2145	2140.00	2.62	0	0	2228	2186	2158	2116	2088	2172	2102	360	640	500	1540	5	1	69751600	1493	-11.32	0.24	12	0.00	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.63	N	000180	500	360 억	1825049	N	N	0	N	N
154	20230704	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	-20	5	-0.92	162838385	75727	46.93	2160	2200	2130	2810	1520	2165	2150.36	2.60	0	11412	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1496	-11.35	0.25	12	0.11	-189.00	8753.00	2520	20230210	-14.88	1755	20221013	22.22	2520	-14.88	20230210	1800	19.17	20230102	2520	-14.88	20230210	1755	22.22	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
155	20230704	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2150	-15	5	-0.69	147536220	68586	42.50	2160	2200	2130	2810	1520	2165	2151.11	2.60	0	11428	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1500	-11.38	0.25	12	0.10	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
156	20230704	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-25	5	-1.15	128772690	59828	37.08	2160	2200	2130	2810	1520	2165	2152.38	2.60	0	9262	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1493	-11.32	0.24	12	0.09	-189.00	8753.00	2520	20230210	-15.08	1755	20221013	21.94	2520	-15.08	20230210	1800	18.89	20230102	2520	-15.08	20230210	1755	21.94	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
157	20230704	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-10	5	-0.46	116564810	54125	33.54	2160	2200	2130	2810	1520	2165	2153.62	2.60	0	8413	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1503	-11.40	0.25	12	0.08	-189.00	8753.00	2520	20230210	-14.48	1755	20221013	22.79	2520	-14.48	20230210	1800	19.72	20230102	2520	-14.48	20230210	1755	22.79	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
158	20230704	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2150	-15	5	-0.69	101599015	47159	29.23	2160	2200	2130	2810	1520	2165	2154.39	2.60	0	6533	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1500	-11.38	0.25	12	0.07	-189.00	8753.00	2520	20230210	-14.68	1755	20221013	22.51	2520	-14.68	20230210	1800	19.44	20230102	2520	-14.68	20230210	1755	22.51	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
159	20230704	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-5	5	-0.23	93625785	43449	26.93	2160	2200	2130	2810	1520	2165	2154.84	2.60	0	5582	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1507	-11.43	0.25	12	0.06	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
160	20230704	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-10	5	-0.46	46193455	21326	13.22	2160	2200	2145	2810	1520	2165	2166.06	2.60	0	1183	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1503	-11.40	0.25	12	0.03	-189.00	8753.00	2520	20230210	-14.48	1755	20221013	22.79	2520	-14.48	20230210	1800	19.72	20230102	2520	-14.48	20230210	1755	22.79	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
161	20230704	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-5	5	-0.23	179430	83	0.05	2160	2160	2160	2810	1520	2165	2160.00	2.60	0	0	2215	2190	2165	2140	2115	2190	2140	360	645	500	1550	5	1	69751600	1507	-11.43	0.25	12	0.00	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.64	N	000180	500	360 억	1813685	N	N	2	N	N
162	20230703	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-15	5	-0.69	347679880	160952	21.80	2165	2190	2140	2830	1530	2180	2160.13	2.57	0	12326	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1510	-11.46	0.25	12	0.23	-189.00	8753.00	2520	20230210	-14.09	1755	20221013	23.36	2520	-14.09	20230210	1800	20.28	20230102	2520	-14.09	20230210	1755	23.36	20221013	1.63	N	000180	500	360 억	1792989	N	N	2	N	N
163	20230703	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	0	3	0.00	328492190	152099	20.60	2165	2190	2140	2830	1530	2180	2159.73	2.57	0	13151	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1521	-11.53	0.25	12	0.22	-189.00	8753.00	2520	20230210	-13.49	1755	20221013	24.22	2520	-13.49	20230210	1800	21.11	20230102	2520	-13.49	20230210	1755	24.22	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
164	20230703	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-5	5	-0.23	295382390	136867	18.54	2165	2190	2140	2830	1530	2180	2158.17	2.57	0	21374	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1517	-11.51	0.25	12	0.20	-189.00	8753.00	2520	20230210	-13.69	1755	20221013	23.93	2520	-13.69	20230210	1800	20.83	20230102	2520	-13.69	20230210	1755	23.93	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
165	20230703	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	-10	5	-0.46	279709235	129643	17.56	2165	2190	2140	2830	1530	2180	2157.53	2.57	0	24887	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1514	-11.48	0.25	12	0.19	-189.00	8753.00	2520	20230210	-13.89	1755	20221013	23.65	2520	-13.89	20230210	1800	20.56	20230102	2520	-13.89	20230210	1755	23.65	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
166	20230703	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-15	5	-0.69	259680290	120379	16.31	2165	2190	2140	2830	1530	2180	2157.19	2.57	0	27233	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1510	-11.46	0.25	12	0.17	-189.00	8753.00	2520	20230210	-14.09	1755	20221013	23.36	2520	-14.09	20230210	1800	20.28	20230102	2520	-14.09	20230210	1755	23.36	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
167	20230703	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-20	5	-0.92	234965800	108938	14.76	2165	2190	2140	2830	1530	2180	2156.88	2.57	0	29631	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1507	-11.43	0.25	12	0.16	-189.00	8753.00	2520	20230210	-14.29	1755	20221013	23.08	2520	-14.29	20230210	1800	20.00	20230102	2520	-14.29	20230210	1755	23.08	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
168	20230703	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-15	5	-0.69	105067030	48539	6.58	2165	2190	2150	2830	1530	2180	2164.59	2.57	0	21320	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1510	-11.46	0.25	12	0.07	-189.00	8753.00	2520	20230210	-14.09	1755	20221013	23.36	2520	-14.09	20230210	1800	20.28	20230102	2520	-14.09	20230210	1755	23.36	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N
169	20230703	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-25	5	-1.15	13729835	6352	0.86	2165	2175	2155	2830	1530	2180	2161.50	2.57	0	1536	2316	2247	2181	2112	2046	2282	2147	360	650	500	1560	5	1	69751600	1503	-11.40	0.25	12	0.01	-189.00	8753.00	2520	20230210	-14.48	1755	20221013	22.79	2520	-14.48	20230210	1800	19.72	20230102	2520	-14.48	20230210	1755	22.79	20221013	1.63	N	000180	500	360 억	1792989	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History