KissMeData/000180/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N