KissMeData/002620/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
20230731,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11650,170,2,1.48,54154950,4665,144.70,11480,11700,11470,14920,8040,11480,11608.74,9.72,0,1350,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1861,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.53,9100,20220930,28.02,18650,-37.53,20230102,10680,9.08,20230329,18650,-37.53,20230102,9100,28.02,20220930,0.98,N,002620,500,79 억,,1553342,N,N,1,N,00,N
20230731,150134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11700,220,2,1.92,52637460,4535,140.66,11480,11700,11470,14920,8040,11480,11606.94,9.72,0,1326,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1869,-2.51,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.27,9100,20220930,28.57,18650,-37.27,20230102,10680,9.55,20230329,18650,-37.27,20230102,9100,28.57,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,140134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11580,100,2,0.87,44941630,3875,120.19,11480,11670,11470,14920,8040,11480,11597.84,9.72,0,778,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1850,-2.48,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-37.91,9100,20220930,27.25,18650,-37.91,20230102,10680,8.43,20230329,18650,-37.91,20230102,9100,27.25,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11640,160,2,1.39,33786260,2917,90.48,11480,11660,11470,14920,8040,11480,11582.54,9.72,0,282,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1859,-2.49,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-37.59,9100,20220930,27.91,18650,-37.59,20230102,10680,8.99,20230329,18650,-37.59,20230102,9100,27.91,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,120135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11560,80,2,0.70,28619920,2471,76.64,11480,11660,11470,14920,8040,11480,11582.32,9.72,0,97,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1847,-2.48,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-38.02,9100,20220930,27.03,18650,-38.02,20230102,10680,8.24,20230329,18650,-38.02,20230102,9100,27.03,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,110135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11610,130,2,1.13,13258020,1147,35.58,11480,11640,11470,14920,8040,11480,11558.87,9.72,0,-197,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1855,-2.49,0.54,12,0.01,-4668.00,21360.00,18650,20230102,-37.75,9100,20220930,27.58,18650,-37.75,20230102,10680,8.71,20230329,18650,-37.75,20230102,9100,27.58,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,100134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11640,160,2,1.39,9949420,862,26.74,11480,11640,11470,14920,8040,11480,11542.25,9.72,0,-150,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1859,-2.49,0.54,12,0.01,-4668.00,21360.00,18650,20230102,-37.59,9100,20220930,27.91,18650,-37.59,20230102,10680,8.99,20230329,18650,-37.59,20230102,9100,27.91,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230731,090134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11480,0,3,0.00,1744960,152,4.71,11480,11480,11480,14920,8040,11480,11480.00,9.72,0,-49,11720,11600,11360,11240,11000,11660,11300,80,3440,500,7340,10,1,15973355,1834,-2.46,0.54,12,0.00,-4668.00,21360.00,18650,20230102,-38.45,9100,20220930,26.15,18650,-38.45,20230102,10680,7.49,20230329,18650,-38.45,20230102,9100,26.15,20220930,0.98,N,002620,500,79 억,,1553342,N,N,0,N,00,N
20230728,160134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11480,150,2,1.32,36549780,3219,43.19,11130,11480,11120,14720,7940,11330,11354.39,9.72,0,917,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1834,-2.46,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-38.45,9100,20220930,26.15,18650,-38.45,20230102,10680,7.49,20230329,18650,-38.45,20230102,9100,26.15,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11450,120,2,1.06,34813100,3067,41.15,11130,11480,11120,14720,7940,11330,11350.86,9.72,0,829,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1829,-2.45,0.54,12,0.02,-4668.00,21360.00,18650,20230102,-38.61,9100,20220930,25.82,18650,-38.61,20230102,10680,7.21,20230329,18650,-38.61,20230102,9100,25.82,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,140134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11380,50,2,0.44,31292680,2759,37.02,11130,11480,11120,14720,7940,11330,11342.04,9.72,0,648,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1818,-2.44,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-38.98,9100,20220930,25.05,18650,-38.98,20230102,10680,6.55,20230329,18650,-38.98,20230102,9100,25.05,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11440,110,2,0.97,19110790,1689,22.66,11130,11480,11120,14720,7940,11330,11314.85,9.72,0,219,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1827,-2.45,0.54,12,0.01,-4668.00,21360.00,18650,20230102,-38.66,9100,20220930,25.71,18650,-38.66,20230102,10680,7.12,20230329,18650,-38.66,20230102,9100,25.71,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,20,2,0.18,13185200,1171,15.71,11130,11480,11120,14720,7940,11330,11259.78,9.72,0,249,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1813,-2.43,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.14,9100,20220930,24.73,18650,-39.14,20230102,10680,6.27,20230329,18650,-39.14,20230102,9100,24.73,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,110134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11330,0,3,0.00,11254470,1001,13.43,11130,11480,11120,14720,7940,11330,11243.23,9.72,0,260,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1810,-2.43,0.53,12,0.01,-4668.00,21360.00,18650,20230102,-39.25,9100,20220930,24.51,18650,-39.25,20230102,10680,6.09,20230329,18650,-39.25,20230102,9100,24.51,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,100133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11230,-100,5,-0.88,7196370,643,8.63,11130,11310,11120,14720,7940,11330,11191.87,9.72,0,235,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1794,-2.41,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-39.79,9100,20220930,23.41,18650,-39.79,20230102,10680,5.15,20230329,18650,-39.79,20230102,9100,23.41,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230728,090134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11170,-160,5,-1.41,1770270,159,2.13,11130,11170,11130,14720,7940,11330,11133.77,9.72,0,56,11803,11566,11283,11046,10763,11685,11165,80,3390,500,7250,10,1,15973355,1784,-2.39,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.11,9100,20220930,22.75,18650,-40.11,20230102,10680,4.59,20230329,18650,-40.11,20230102,9100,22.75,20220930,0.99,N,002620,500,79 억,,1552430,N,N,0,N,00,N
20230727,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11330,300,2,2.72,78556200,6978,32.51,11080,11520,11000,14330,7730,11030,11257.70,9.72,1753,-271,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1810,-2.43,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.25,9100,20220930,24.51,18650,-39.25,20230102,10680,6.09,20230329,18650,-39.25,20230102,9100,24.51,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11340,310,2,2.81,68442810,6084,28.35,11080,11520,11000,14330,7730,11030,11249.64,9.72,1753,-525,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1811,-2.43,0.53,12,0.04,-4668.00,21360.00,18650,20230102,-39.20,9100,20220930,24.62,18650,-39.20,20230102,10680,6.18,20230329,18650,-39.20,20230102,9100,24.62,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11320,290,2,2.63,46891210,4174,19.45,11080,11520,11000,14330,7730,11030,11234.12,9.72,1753,-859,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1808,-2.43,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.30,9100,20220930,24.40,18650,-39.30,20230102,10680,5.99,20230329,18650,-39.30,20230102,9100,24.40,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,130134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11350,320,2,2.90,45184340,4023,18.75,11080,11520,11000,14330,7730,11030,11231.50,9.72,1753,-858,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1813,-2.43,0.53,12,0.03,-4668.00,21360.00,18650,20230102,-39.14,9100,20220930,24.73,18650,-39.14,20230102,10680,6.27,20230329,18650,-39.14,20230102,9100,24.73,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,120134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11290,260,2,2.36,42426940,3780,17.61,11080,11420,11000,14330,7730,11030,11224.06,9.72,1753,-758,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1803,-2.42,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.46,9100,20220930,24.07,18650,-39.46,20230102,10680,5.71,20230329,18650,-39.46,20230102,9100,24.07,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11190,160,2,1.45,36982970,3295,15.35,11080,11420,11000,14330,7730,11030,11223.97,9.72,1753,-744,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1787,-2.40,0.52,12,0.02,-4668.00,21360.00,18650,20230102,-40.00,9100,20220930,22.97,18650,-40.00,20230102,10680,4.78,20230329,18650,-40.00,20230102,9100,22.97,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,100134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11220,190,2,1.72,27182630,2424,11.29,11080,11370,11000,14330,7730,11030,11213.96,9.72,1753,-1005,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1792,-2.40,0.53,12,0.02,-4668.00,21360.00,18650,20230102,-39.84,9100,20220930,23.30,18650,-39.84,20230102,10680,5.06,20230329,18650,-39.84,20230102,9100,23.30,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230727,090134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11090,60,2,0.54,2764670,250,1.16,11080,11090,11000,14330,7730,11030,11058.68,9.72,1753,186,11676,11352,11076,10752,10476,11215,10615,80,3300,500,7050,10,1,15973355,1771,-2.38,0.52,12,0.00,-4668.00,21360.00,18650,20230102,-40.54,9100,20220930,21.87,18650,-40.54,20230102,10680,3.84,20230329,18650,-40.54,20230102,9100,21.87,20220930,1.01,N,002620,500,79 억,,1552783,N,N,0,N,00,N
20230726,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11030,-370,5,-3.25,234291020,21366,177.12,11390,11400,10800,14820,7980,11400,10965.60,9.71,0,4132,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1762,-2.36,0.52,12,0.13,-4668.00,21360.00,18650,20230102,-40.86,9100,20220930,21.21,18650,-40.86,20230102,10680,3.28,20230329,18650,-40.86,20230102,9100,21.21,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,150134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11080,-320,5,-2.81,220681080,20135,166.92,11390,11400,10800,14820,7980,11400,10960.07,9.71,0,4377,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1770,-2.37,0.52,12,0.13,-4668.00,21360.00,18650,20230102,-40.59,9100,20220930,21.76,18650,-40.59,20230102,10680,3.75,20230329,18650,-40.59,20230102,9100,21.76,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10900,-500,5,-4.39,170506970,15548,128.89,11390,11400,10800,14820,7980,11400,10966.49,9.71,0,4305,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1741,-2.34,0.51,12,0.10,-4668.00,21360.00,18650,20230102,-41.55,9100,20220930,19.78,18650,-41.55,20230102,10680,2.06,20230329,18650,-41.55,20230102,9100,19.78,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11000,-400,5,-3.51,152491090,13924,115.43,11390,11400,10800,14820,7980,11400,10951.67,9.71,0,3469,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1757,-2.36,0.51,12,0.09,-4668.00,21360.00,18650,20230102,-41.02,9100,20220930,20.88,18650,-41.02,20230102,10680,3.00,20230329,18650,-41.02,20230102,9100,20.88,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-410,5,-3.60,126593740,11544,95.70,11390,11400,10810,14820,7980,11400,10966.19,9.71,0,2882,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1755,-2.35,0.51,12,0.07,-4668.00,21360.00,18650,20230102,-41.07,9100,20220930,20.77,18650,-41.07,20230102,10680,2.90,20230329,18650,-41.07,20230102,9100,20.77,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10880,-520,5,-4.56,83663110,7597,62.98,11390,11400,10830,14820,7980,11400,11012.65,9.71,0,1076,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1738,-2.33,0.51,12,0.05,-4668.00,21360.00,18650,20230102,-41.66,9100,20220930,19.56,18650,-41.66,20230102,10680,1.87,20230329,18650,-41.66,20230102,9100,19.56,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,100133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10990,-410,5,-3.60,57774900,5224,43.31,11390,11400,10970,14820,7980,11400,11059.51,9.71,0,797,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1755,-2.35,0.51,12,0.03,-4668.00,21360.00,18650,20230102,-41.07,9100,20220930,20.77,18650,-41.07,20230102,10680,2.90,20230329,18650,-41.07,20230102,9100,20.77,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230726,090133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11390,-10,5,-0.09,193630,17,0.14,11390,11390,11390,14820,7980,11400,11390.00,9.71,0,-3,12146,11772,11586,11212,11026,11680,11120,80,3420,500,7290,10,1,15973355,1819,-2.44,0.53,12,0.00,-4668.00,21360.00,18650,20230102,-38.93,9100,20220930,25.16,18650,-38.93,20230102,10680,6.65,20230329,18650,-38.93,20230102,9100,25.16,20220930,1.00,N,002620,500,79 억,,1551030,N,N,0,N,00,N
20230725,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11400,-550,5,-4.60,137456300,11854,60.45,11960,11960,11400,15530,8370,11950,11596.64,9.73,0,-2310,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1821,-2.44,0.53,12,0.07,-4668.00,21360.00,18650,20230102,-38.87,9100,20220930,25.27,18650,-38.87,20230102,10680,6.74,20230329,18650,-38.87,20230102,9100,25.27,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11440,-510,5,-4.27,123768560,10654,54.33,11960,11960,11400,15530,8370,11950,11617.10,9.73,0,-2138,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1827,-2.45,0.54,12,0.07,-4668.00,21360.00,18650,20230102,-38.66,9100,20220930,25.71,18650,-38.66,20230102,10680,7.12,20230329,18650,-38.66,20230102,9100,25.71,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11460,-490,5,-4.10,118899880,10229,52.16,11960,11960,11400,15530,8370,11950,11623.80,9.73,0,-2364,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1831,-2.46,0.54,12,0.06,-4668.00,21360.00,18650,20230102,-38.55,9100,20220930,25.93,18650,-38.55,20230102,10680,7.30,20230329,18650,-38.55,20230102,9100,25.93,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11490,-460,5,-3.85,93109910,7978,40.68,11960,11960,11490,15530,8370,11950,11670.83,9.73,0,-2237,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1835,-2.46,0.54,12,0.05,-4668.00,21360.00,18650,20230102,-38.39,9100,20220930,26.26,18650,-38.39,20230102,10680,7.58,20230329,18650,-38.39,20230102,9100,26.26,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11690,-260,5,-2.18,69510210,5933,30.25,11960,11960,11600,15530,8370,11950,11715.86,9.73,0,-1534,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1867,-2.50,0.55,12,0.04,-4668.00,21360.00,18650,20230102,-37.32,9100,20220930,28.46,18650,-37.32,20230102,10680,9.46,20230329,18650,-37.32,20230102,9100,28.46,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11690,-260,5,-2.18,56871840,4848,24.72,11960,11960,11660,15530,8370,11950,11730.99,9.73,0,-1362,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1867,-2.50,0.55,12,0.03,-4668.00,21360.00,18650,20230102,-37.32,9100,20220930,28.46,18650,-37.32,20230102,10680,9.46,20230329,18650,-37.32,20230102,9100,28.46,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,100133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11710,-240,5,-2.01,34303080,2919,14.88,11960,11960,11680,15530,8370,11950,11751.65,9.73,0,-176,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1870,-2.51,0.55,12,0.02,-4668.00,21360.00,18650,20230102,-37.21,9100,20220930,28.68,18650,-37.21,20230102,10680,9.64,20230329,18650,-37.21,20230102,9100,28.68,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230725,090133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,0,3,0.00,3024820,253,1.29,11960,11960,11950,15530,8370,11950,11955.81,9.73,0,-151,13116,12532,12066,11482,11016,12300,11250,80,3580,500,7640,10,1,15973355,1909,-2.56,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.92,9100,20220930,31.32,18650,-35.92,20230102,10680,11.89,20230329,18650,-35.92,20230102,9100,31.32,20220930,1.02,N,002620,500,79 억,,1553470,N,N,0,N,00,N
20230724,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,-700,5,-5.53,235048290,19565,102.78,12650,12650,11600,16440,8860,12650,12013.71,9.75,0,-3709,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1909,-2.56,0.56,12,0.12,-4668.00,21360.00,18650,20230102,-35.92,9100,20220930,31.32,18650,-35.92,20230102,10680,11.89,20230329,18650,-35.92,20230102,9100,31.32,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,-740,5,-5.85,227063030,18897,99.27,12650,12650,11600,16440,8860,12650,12015.79,9.75,0,-3471,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1902,-2.55,0.56,12,0.12,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-760,5,-6.01,215795470,17952,94.31,12650,12650,11600,16440,8860,12650,12020.66,9.75,0,-2936,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1899,-2.55,0.56,12,0.11,-4668.00,21360.00,18650,20230102,-36.25,9100,20220930,30.66,18650,-36.25,20230102,10680,11.33,20230329,18650,-36.25,20230102,9100,30.66,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,-740,5,-5.85,148100270,12197,64.07,12650,12650,11600,16440,8860,12650,12142.31,9.75,0,-3759,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1902,-2.55,0.56,12,0.08,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,-740,5,-5.85,127025150,10431,54.80,12650,12650,11600,16440,8860,12650,12177.61,9.75,0,-3404,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1902,-2.55,0.56,12,0.07,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12060,-590,5,-4.66,88495270,7215,37.90,12650,12650,11600,16440,8860,12650,12265.40,9.75,0,-2164,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1926,-2.58,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.34,9100,20220930,32.53,18650,-35.34,20230102,10680,12.92,20230329,18650,-35.34,20230102,9100,32.53,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12100,-550,5,-4.35,70535300,5732,30.11,12650,12650,11600,16440,8860,12650,12305.47,9.75,0,-1693,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,1933,-2.59,0.57,12,0.04,-4668.00,21360.00,18650,20230102,-35.12,9100,20220930,32.97,18650,-35.12,20230102,10680,13.30,20230329,18650,-35.12,20230102,9100,32.97,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230724,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,0,3,0.00,1783650,141,0.74,12650,12650,12650,16440,8860,12650,12650.00,9.75,0,-39,13403,13026,12503,12126,11603,13215,12315,80,3790,500,8090,10,1,15973355,2021,-2.71,0.59,12,0.00,-4668.00,21360.00,18650,20230102,-32.17,9100,20220930,39.01,18650,-32.17,20230102,10680,18.45,20230329,18650,-32.17,20230102,9100,39.01,20220930,1.02,N,002620,500,79 억,,1557346,N,N,0,N,00,N
20230721,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,670,2,5.59,232778750,18614,422.66,12070,12880,11980,15570,8390,11980,12505.53,9.71,0,5493,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2021,-2.71,0.59,12,0.12,-4668.00,21360.00,18650,20230102,-32.17,9100,20220930,39.01,18650,-32.17,20230102,10680,18.45,20230329,18650,-32.17,20230102,9100,39.01,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12590,610,2,5.09,217206720,17381,394.66,12070,12880,11980,15570,8390,11980,12496.79,9.71,0,5310,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2011,-2.70,0.59,12,0.11,-4668.00,21360.00,18650,20230102,-32.49,9100,20220930,38.35,18650,-32.49,20230102,10680,17.88,20230329,18650,-32.49,20230102,9100,38.35,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,560,2,4.67,206884080,16560,376.02,12070,12880,11980,15570,8390,11980,12493.00,9.71,0,5012,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2003,-2.69,0.59,12,0.10,-4668.00,21360.00,18650,20230102,-32.76,9100,20220930,37.80,18650,-32.76,20230102,10680,17.42,20230329,18650,-32.76,20230102,9100,37.80,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,590,2,4.92,191871050,15362,348.82,12070,12880,11980,15570,8390,11980,12489.98,9.71,0,4282,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2008,-2.69,0.59,12,0.10,-4668.00,21360.00,18650,20230102,-32.60,9100,20220930,38.13,18650,-32.60,20230102,10680,17.70,20230329,18650,-32.60,20230102,9100,38.13,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,640,2,5.34,183061400,14663,332.95,12070,12880,11980,15570,8390,11980,12484.58,9.71,0,4297,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2016,-2.70,0.59,12,0.09,-4668.00,21360.00,18650,20230102,-32.33,9100,20220930,38.68,18650,-32.33,20230102,10680,18.16,20230329,18650,-32.33,20230102,9100,38.68,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12780,800,2,6.68,162548740,13044,296.19,12070,12880,11980,15570,8390,11980,12461.57,9.71,0,3524,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,2041,-2.74,0.60,12,0.08,-4668.00,21360.00,18650,20230102,-31.47,9100,20220930,40.44,18650,-31.47,20230102,10680,19.66,20230329,18650,-31.47,20230102,9100,40.44,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,100132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,500,2,4.17,83175630,6761,153.52,12070,12480,11980,15570,8390,11980,12302.27,9.71,0,1241,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,1993,-2.67,0.58,12,0.04,-4668.00,21360.00,18650,20230102,-33.08,9100,20220930,37.14,18650,-33.08,20230102,10680,16.85,20230329,18650,-33.08,20230102,9100,37.14,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230721,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12070,90,2,0.75,3624200,301,6.83,12070,12070,11980,15570,8390,11980,12040.53,9.71,0,-1,12306,12142,12026,11862,11746,12225,11945,80,3590,500,7660,10,1,15973355,1928,-2.59,0.57,12,0.00,-4668.00,21360.00,18650,20230102,-35.28,9100,20220930,32.64,18650,-35.28,20230102,10680,13.01,20230329,18650,-35.28,20230102,9100,32.64,20220930,1.02,N,002620,500,79 억,,1551253,N,N,6,N,00,N
20230720,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,-60,5,-0.50,52672720,4387,44.33,11910,12190,11910,15650,8430,12040,12006.57,9.71,0,44,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1914,-2.57,0.56,12,0.03,-4668.00,21360.00,18650,20230102,-35.76,9100,20220930,31.65,18650,-35.76,20230102,10680,12.17,20230329,18650,-35.76,20230102,9100,31.65,20220930,1.03,N,002620,500,79 억,,1551213,N,N,6,N,00,N
20230720,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,-50,5,-0.42,47614740,3965,40.07,11910,12190,11910,15650,8430,12040,12008.76,9.71,0,12,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1915,-2.57,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.71,9100,20220930,31.76,18650,-35.71,20230102,10680,12.27,20230329,18650,-35.71,20230102,9100,31.76,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,10,2,0.08,45719760,3807,38.47,11910,12190,11910,15650,8430,12040,12009.39,9.71,0,15,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1925,-2.58,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,10,2,0.08,42734610,3558,35.95,11910,12190,11910,15650,8430,12040,12010.85,9.71,0,15,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1925,-2.58,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12040,0,3,0.00,37375400,3113,31.46,11910,12190,11910,15650,8430,12040,12006.23,9.71,0,16,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1923,-2.58,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.44,9100,20220930,32.31,18650,-35.44,20230102,10680,12.73,20230329,18650,-35.44,20230102,9100,32.31,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,110131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,-90,5,-0.75,31794180,2646,26.74,11910,12190,11910,15650,8430,12040,12015.94,9.71,0,16,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1909,-2.56,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.92,9100,20220930,31.32,18650,-35.92,20230102,10680,11.89,20230329,18650,-35.92,20230102,9100,31.32,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,10,2,0.08,12140870,1008,10.19,11910,12190,11910,15650,8430,12040,12044.51,9.71,0,120,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1925,-2.58,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230720,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11930,-110,5,-0.91,476920,40,0.40,11910,11930,11910,15650,8430,12040,11923.00,9.71,0,-3,12246,12142,11996,11892,11746,12195,11945,80,3610,500,7700,10,1,15973355,1906,-2.56,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-36.03,9100,20220930,31.10,18650,-36.03,20230102,10680,11.70,20230329,18650,-36.03,20230102,9100,31.10,20220930,1.03,N,002620,500,79 억,,1551213,N,N,5,N,00,N
20230719,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12040,50,2,0.42,115189490,9627,103.21,11980,12100,11850,15580,8400,11990,11964.54,9.69,0,2694,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1923,-2.58,0.56,12,0.06,-4668.00,21360.00,18650,20230102,-35.44,9100,20220930,32.31,18650,-35.44,20230102,10680,12.73,20230329,18650,-35.44,20230102,9100,32.31,20220930,1.02,N,002620,500,79 억,,1548519,N,N,5,N,00,N
20230719,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,98778880,8261,88.56,11980,12100,11850,15580,8400,11990,11957.25,9.69,0,2693,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1912,-2.56,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.82,9100,20220930,31.54,18650,-35.82,20230102,10680,12.08,20230329,18650,-35.82,20230102,9100,31.54,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12050,60,2,0.50,90455890,7568,81.13,11980,12100,11850,15580,8400,11990,11952.42,9.69,0,2824,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1925,-2.58,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.39,9100,20220930,32.42,18650,-35.39,20230102,10680,12.83,20230329,18650,-35.39,20230102,9100,32.42,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11870,-120,5,-1.00,31213800,2624,28.13,11980,11980,11850,15580,8400,11990,11895.50,9.69,0,42,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1896,-2.54,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-36.35,9100,20220930,30.44,18650,-36.35,20230102,10680,11.14,20230329,18650,-36.35,20230102,9100,30.44,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-100,5,-0.83,18383000,1543,16.54,11980,11980,11870,15580,8400,11990,11913.80,9.69,0,37,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1899,-2.55,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-36.25,9100,20220930,30.66,18650,-36.25,20230102,10680,11.33,20230329,18650,-36.25,20230102,9100,30.66,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,14313650,1201,12.88,11980,11980,11870,15580,8400,11990,11918.11,9.69,0,37,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1912,-2.56,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.82,9100,20220930,31.54,18650,-35.82,20230102,10680,12.08,20230329,18650,-35.82,20230102,9100,31.54,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-30,5,-0.25,7812080,655,7.02,11980,11980,11870,15580,8400,11990,11926.84,9.69,0,-36,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1910,-2.56,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.87,9100,20220930,31.43,18650,-35.87,20230102,10680,11.99,20230329,18650,-35.87,20230102,9100,31.43,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230719,090132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-30,5,-0.25,1868860,156,1.67,11980,11980,11960,15580,8400,11990,11979.87,9.69,0,-15,12150,12070,11980,11900,11810,12025,11855,80,3590,500,7670,10,1,15973355,1910,-2.56,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.87,9100,20220930,31.43,18650,-35.87,20230102,10680,11.99,20230329,18650,-35.87,20230102,9100,31.43,20220930,1.02,N,002620,500,79 억,,1548519,N,N,72,N,00,N
20230718,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,-40,5,-0.33,108848600,9106,58.39,12030,12060,11890,15630,8430,12030,11953.50,9.70,0,-157,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1915,-2.57,0.56,12,0.06,-4668.00,21360.00,18650,20230102,-35.71,9100,20220930,31.76,18650,-35.71,20230102,10680,12.27,20230329,18650,-35.71,20230102,9100,31.76,20220930,1.02,N,002620,500,79 억,,1548809,N,N,72,N,00,N
20230718,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-70,5,-0.58,102031850,8537,54.74,12030,12060,11890,15630,8430,12030,11951.72,9.70,0,-276,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1910,-2.56,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.87,9100,20220930,31.43,18650,-35.87,20230102,10680,11.99,20230329,18650,-35.87,20230102,9100,31.43,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,-120,5,-1.00,91256890,7632,48.94,12030,12060,11910,15630,8430,12030,11957.14,9.70,0,9,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1902,-2.55,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-36.14,9100,20220930,30.88,18650,-36.14,20230102,10680,11.52,20230329,18650,-36.14,20230102,9100,30.88,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,130132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11920,-110,5,-0.91,80675060,6746,43.26,12030,12060,11920,15630,8430,12030,11958.95,9.70,0,142,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1904,-2.55,0.56,12,0.04,-4668.00,21360.00,18650,20230102,-36.09,9100,20220930,30.99,18650,-36.09,20230102,10680,11.61,20230329,18650,-36.09,20230102,9100,30.99,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12020,-10,5,-0.08,62286990,5206,33.38,12030,12060,11940,15630,8430,12030,11964.46,9.70,0,135,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1920,-2.57,0.56,12,0.03,-4668.00,21360.00,18650,20230102,-35.55,9100,20220930,32.09,18650,-35.55,20230102,10680,12.55,20230329,18650,-35.55,20230102,9100,32.09,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-90,5,-0.75,44040870,3681,23.60,12030,12060,11940,15630,8430,12030,11964.38,9.70,0,-17,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1907,-2.56,0.56,12,0.02,-4668.00,21360.00,18650,20230102,-35.98,9100,20220930,31.21,18650,-35.98,20230102,10680,11.80,20230329,18650,-35.98,20230102,9100,31.21,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,-50,5,-0.42,22076930,1845,11.83,12030,12060,11940,15630,8430,12030,11965.82,9.70,0,198,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1914,-2.57,0.56,12,0.01,-4668.00,21360.00,18650,20230102,-35.76,9100,20220930,31.65,18650,-35.76,20230102,10680,12.17,20230329,18650,-35.76,20230102,9100,31.65,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230718,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12030,0,3,0.00,842100,70,0.45,12030,12030,12030,15630,8430,12030,12030.00,9.70,0,-10,12456,12242,12056,11842,11656,12150,11750,80,3600,500,7690,10,1,15973355,1922,-2.58,0.56,12,0.00,-4668.00,21360.00,18650,20230102,-35.50,9100,20220930,32.20,18650,-35.50,20230102,10680,12.64,20230329,18650,-35.50,20230102,9100,32.20,20220930,1.02,N,002620,500,79 억,,1548809,N,N,13,N,00,N
20230717,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12030,-270,5,-2.20,187371590,15594,158.22,12270,12270,11870,15990,8610,12300,12015.61,9.70,0,-240,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1922,-2.58,0.56,12,0.10,-4668.00,21360.00,18650,20230102,-35.50,9100,20220930,32.20,18650,-35.50,20230102,10680,12.64,20230329,18650,-35.50,20230102,9100,32.20,20220930,1.03,N,002620,500,79 억,,1549565,N,N,13,N,00,N
20230717,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12040,-260,5,-2.11,177238430,14752,149.68,12270,12270,11870,15990,8610,12300,12014.54,9.70,0,-502,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1923,-2.58,0.56,12,0.09,-4668.00,21360.00,18650,20230102,-35.44,9100,20220930,32.31,18650,-35.44,20230102,10680,12.73,20230329,18650,-35.44,20230102,9100,32.31,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-330,5,-2.68,151475080,12607,127.91,12270,12270,11870,15990,8610,12300,12015.16,9.70,0,-1488,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1912,-2.56,0.56,12,0.08,-4668.00,21360.00,18650,20230102,-35.82,9100,20220930,31.54,18650,-35.82,20230102,10680,12.08,20230329,18650,-35.82,20230102,9100,31.54,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-400,5,-3.25,134549830,11186,113.49,12270,12270,11870,15990,8610,12300,12028.41,9.70,0,-1652,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1901,-2.55,0.56,12,0.07,-4668.00,21360.00,18650,20230102,-36.19,9100,20220930,30.77,18650,-36.19,20230102,10680,11.42,20230329,18650,-36.19,20230102,9100,30.77,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,120132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,-300,5,-2.44,87358570,7239,73.45,12270,12270,12000,15990,8610,12300,12067.77,9.70,0,-1345,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1917,-2.57,0.56,12,0.05,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,110131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,-300,5,-2.44,76595280,6343,64.36,12270,12270,12000,15990,8610,12300,12075.56,9.70,0,-1005,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1917,-2.57,0.56,12,0.04,-4668.00,21360.00,18650,20230102,-35.66,9100,20220930,31.87,18650,-35.66,20230102,10680,12.36,20230329,18650,-35.66,20230102,9100,31.87,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12080,-220,5,-1.79,49307900,4073,41.33,12270,12270,12020,15990,8610,12300,12106.04,9.70,0,-337,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1930,-2.59,0.57,12,0.03,-4668.00,21360.00,18650,20230102,-35.23,9100,20220930,32.75,18650,-35.23,20230102,10680,13.11,20230329,18650,-35.23,20230102,9100,32.75,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230717,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12250,-50,5,-0.41,159450,13,0.13,12270,12270,12250,15990,8610,12300,12265.38,9.70,0,-4,12553,12426,12333,12206,12113,12380,12160,80,3690,500,7870,10,1,15973355,1957,-2.62,0.57,12,0.00,-4668.00,21360.00,18650,20230102,-34.32,9100,20220930,34.62,18650,-34.32,20230102,10680,14.70,20230329,18650,-34.32,20230102,9100,34.62,20220930,1.03,N,002620,500,79 억,,1549565,N,N,23,N,00,N
20230714,160130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-50,5,-0.40,121221910,9851,92.01,12360,12460,12240,16050,8650,12350,12305.67,9.70,0,-210,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1965,-2.63,0.58,12,0.06,-4668.00,21360.00,18650,20230102,-34.05,9100,20220930,35.16,18650,-34.05,20230102,10680,15.17,20230329,18650,-34.05,20230102,9100,35.16,20220930,1.01,N,002620,500,79 억,,1549972,N,N,23,N,00,N
20230714,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12340,-10,5,-0.08,75303230,6125,57.21,12360,12420,12240,16050,8650,12350,12294.40,9.70,0,-512,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1971,-2.64,0.58,12,0.04,-4668.00,21360.00,18650,20230102,-33.83,9100,20220930,35.60,18650,-33.83,20230102,10680,15.54,20230329,18650,-33.83,20230102,9100,35.60,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,140130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12350,0,3,0.00,71859590,5845,54.59,12360,12420,12240,16050,8650,12350,12294.20,9.70,0,-507,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1973,-2.65,0.58,12,0.04,-4668.00,21360.00,18650,20230102,-33.78,9100,20220930,35.71,18650,-33.78,20230102,10680,15.64,20230329,18650,-33.78,20230102,9100,35.71,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12360,10,2,0.08,68204510,5548,51.82,12360,12420,12240,16050,8650,12350,12293.53,9.70,0,-507,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1974,-2.65,0.58,12,0.03,-4668.00,21360.00,18650,20230102,-33.73,9100,20220930,35.82,18650,-33.73,20230102,10680,15.73,20230329,18650,-33.73,20230102,9100,35.82,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12300,-50,5,-0.40,62514570,5085,47.49,12360,12420,12240,16050,8650,12350,12293.92,9.70,0,-506,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1965,-2.63,0.58,12,0.03,-4668.00,21360.00,18650,20230102,-34.05,9100,20220930,35.16,18650,-34.05,20230102,10680,15.17,20230329,18650,-34.05,20230102,9100,35.16,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12420,70,2,0.57,53034340,4314,40.29,12360,12420,12240,16050,8650,12350,12293.54,9.70,0,-482,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1984,-2.66,0.58,12,0.03,-4668.00,21360.00,18650,20230102,-33.40,9100,20220930,36.48,18650,-33.40,20230102,10680,16.29,20230329,18650,-33.40,20230102,9100,36.48,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12320,-30,5,-0.24,30170220,2450,22.88,12360,12420,12240,16050,8650,12350,12314.38,9.70,0,-463,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1968,-2.64,0.58,12,0.02,-4668.00,21360.00,18650,20230102,-33.94,9100,20220930,35.38,18650,-33.94,20230102,10680,15.36,20230329,18650,-33.94,20230102,9100,35.38,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230714,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12340,-10,5,-0.08,4743840,384,3.59,12360,12360,12340,16050,8650,12350,12353.75,9.70,0,-20,12710,12530,12440,12260,12170,12485,12215,80,3700,500,7900,10,1,15973355,1971,-2.64,0.58,12,0.00,-4668.00,21360.00,18650,20230102,-33.83,9100,20220930,35.60,18650,-33.83,20230102,10680,15.54,20230329,18650,-33.83,20230102,9100,35.60,20220930,1.01,N,002620,500,79 억,,1549972,N,N,137,N,00,N
20230713,160130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12350,-10,5,-0.08,127486670,10255,83.78,12400,12620,12350,16060,8660,12360,12432.64,9.69,0,1219,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,1973,-2.65,0.58,12,0.06,-4668.00,21360.00,18650,20230102,-33.78,9100,20220930,35.71,18650,-33.78,20230102,10680,15.64,20230329,18650,-33.78,20230102,9100,35.71,20220930,1.02,N,002620,500,79 억,,1547863,N,N,137,N,00,N
20230713,150130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,160,2,1.29,109104730,8768,71.63,12400,12620,12370,16060,8660,12360,12443.51,9.69,0,1322,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,2000,-2.68,0.59,12,0.05,-4668.00,21360.00,18650,20230102,-32.87,9100,20220930,37.58,18650,-32.87,20230102,10680,17.23,20230329,18650,-32.87,20230102,9100,37.58,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,140130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12420,60,2,0.49,98505350,7915,64.67,12400,12620,12370,16060,8660,12360,12445.40,9.69,0,1551,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,1984,-2.66,0.58,12,0.05,-4668.00,21360.00,18650,20230102,-33.40,9100,20220930,36.48,18650,-33.40,20230102,10680,16.29,20230329,18650,-33.40,20230102,9100,36.48,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12430,70,2,0.57,83427480,6699,54.73,12400,12620,12370,16060,8660,12360,12453.72,9.69,0,1920,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,1985,-2.66,0.58,12,0.04,-4668.00,21360.00,18650,20230102,-33.35,9100,20220930,36.59,18650,-33.35,20230102,10680,16.39,20230329,18650,-33.35,20230102,9100,36.59,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12550,190,2,1.54,76286140,6126,50.05,12400,12620,12370,16060,8660,12360,12452.85,9.69,0,2076,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,2005,-2.69,0.59,12,0.04,-4668.00,21360.00,18650,20230102,-32.71,9100,20220930,37.91,18650,-32.71,20230102,10680,17.51,20230329,18650,-32.71,20230102,9100,37.91,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,110131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,210,2,1.70,72305560,5809,47.46,12400,12620,12370,16060,8660,12360,12447.16,9.69,0,2210,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,2008,-2.69,0.59,12,0.04,-4668.00,21360.00,18650,20230102,-32.60,9100,20220930,38.13,18650,-32.60,20230102,10680,17.70,20230329,18650,-32.60,20230102,9100,38.13,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,100131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,100,2,0.81,24308830,1955,15.97,12400,12580,12370,16060,8660,12360,12434.18,9.69,0,378,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,1990,-2.67,0.58,12,0.01,-4668.00,21360.00,18650,20230102,-33.19,9100,20220930,36.92,18650,-33.19,20230102,10680,16.67,20230329,18650,-33.19,20230102,9100,36.92,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230713,090125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12500,140,2,1.13,8008910,641,5.24,12400,12550,12400,16060,8660,12360,12494.40,9.69,0,-59,13040,12700,12530,12190,12020,12615,12105,80,3700,500,7910,10,1,15973355,1997,-2.68,0.59,12,0.00,-4668.00,21360.00,18650,20230102,-32.98,9100,20220930,37.36,18650,-32.98,20230102,10680,17.04,20230329,18650,-32.98,20230102,9100,37.36,20220930,1.02,N,002620,500,79 억,,1547863,N,N,12,N,00,N
20230712,160130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12360,-390,5,-3.06,153497160,12238,107.49,12760,12870,12360,16570,8930,12750,12544.19,9.70,0,-1106,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,1974,-2.65,0.58,12,0.08,-4668.00,21360.00,18650,20230102,-33.73,9100,20220930,35.82,18650,-33.73,20230102,10680,15.73,20230329,18650,-33.73,20230102,9100,35.82,20220930,1.03,N,002620,500,79 억,,1549064,N,N,12,N,00,N
20230712,150130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-290,5,-2.27,126724680,10078,88.52,12760,12870,12420,16570,8930,12750,12574.39,9.70,0,-1033,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,1990,-2.67,0.58,12,0.06,-4668.00,21360.00,18650,20230102,-33.19,9100,20220930,36.92,18650,-33.19,20230102,10680,16.67,20230329,18650,-33.19,20230102,9100,36.92,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,140129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,-190,5,-1.49,76405280,6052,53.16,12760,12870,12500,16570,8930,12750,12624.80,9.70,0,-893,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2006,-2.69,0.59,12,0.04,-4668.00,21360.00,18650,20230102,-32.65,9100,20220930,38.02,18650,-32.65,20230102,10680,17.60,20230329,18650,-32.65,20230102,9100,38.02,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,-120,5,-0.94,62642410,4956,43.53,12760,12870,12500,16570,8930,12750,12639.71,9.70,0,-861,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2017,-2.71,0.59,12,0.03,-4668.00,21360.00,18650,20230102,-32.28,9100,20220930,38.79,18650,-32.28,20230102,10680,18.26,20230329,18650,-32.28,20230102,9100,38.79,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,120130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12600,-150,5,-1.18,36598010,2877,25.27,12760,12870,12600,16570,8930,12750,12720.89,9.70,0,-722,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2013,-2.70,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.44,9100,20220930,38.46,18650,-32.44,20230102,10680,17.98,20230329,18650,-32.44,20230102,9100,38.46,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12640,-110,5,-0.86,30947680,2429,21.34,12760,12870,12620,16570,8930,12750,12740.91,9.70,0,-680,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2019,-2.71,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.23,9100,20220930,38.90,18650,-32.23,20230102,10680,18.35,20230329,18650,-32.23,20230102,9100,38.90,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,100130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,0,3,0.00,19577380,1531,13.45,12760,12870,12750,16570,8930,12750,12787.32,9.70,0,-515,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2037,-2.73,0.60,12,0.01,-4668.00,21360.00,18650,20230102,-31.64,9100,20220930,40.11,18650,-31.64,20230102,10680,19.38,20230329,18650,-31.64,20230102,9100,40.11,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230712,090130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12840,90,2,0.71,3370930,264,2.32,12760,12840,12760,16570,8930,12750,12768.67,9.70,0,-6,13143,12946,12773,12576,12403,13045,12675,80,3820,500,8160,10,1,15973355,2051,-2.75,0.60,12,0.00,-4668.00,21360.00,18650,20230102,-31.15,9100,20220930,41.10,18650,-31.15,20230102,10680,20.22,20230329,18650,-31.15,20230102,9100,41.10,20220930,1.03,N,002620,500,79 억,,1549064,N,N,17,N,00,N
20230711,160129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,50,2,0.39,144044950,11272,137.30,12600,12970,12600,16510,8890,12700,12779.01,9.68,0,5146,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2037,-2.73,0.60,12,0.07,-4668.00,21360.00,18650,20230102,-31.64,9100,20220930,40.11,18650,-31.64,20230102,10680,19.38,20230329,18650,-31.64,20230102,9100,40.11,20220930,1.05,N,002620,500,79 억,,1546534,N,N,17,N,00,N
20230711,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,0,3,0.00,138681840,10851,132.17,12600,12970,12600,16510,8890,12700,12780.56,9.68,0,5127,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2029,-2.72,0.59,12,0.07,-4668.00,21360.00,18650,20230102,-31.90,9100,20220930,39.56,18650,-31.90,20230102,10680,18.91,20230329,18650,-31.90,20230102,9100,39.56,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,50,2,0.39,127457980,9969,121.43,12600,12970,12600,16510,8890,12700,12785.43,9.68,0,4702,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2037,-2.73,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-31.64,9100,20220930,40.11,18650,-31.64,20230102,10680,19.38,20230329,18650,-31.64,20230102,9100,40.11,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,130129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12730,30,2,0.24,115891260,9056,110.30,12600,12970,12600,16510,8890,12700,12797.18,9.68,0,4331,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2033,-2.73,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-31.74,9100,20220930,39.89,18650,-31.74,20230102,10680,19.19,20230329,18650,-31.74,20230102,9100,39.89,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,170,2,1.34,100817190,7868,95.83,12600,12970,12600,16510,8890,12700,12813.57,9.68,0,4203,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2056,-2.76,0.60,12,0.05,-4668.00,21360.00,18650,20230102,-30.99,9100,20220930,41.43,18650,-30.99,20230102,10680,20.51,20230329,18650,-30.99,20230102,9100,41.43,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12910,210,2,1.65,81297210,6354,77.39,12600,12970,12600,16510,8890,12700,12794.65,9.68,0,3453,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2062,-2.77,0.60,12,0.04,-4668.00,21360.00,18650,20230102,-30.78,9100,20220930,41.87,18650,-30.78,20230102,10680,20.88,20230329,18650,-30.78,20230102,9100,41.87,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,100130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12920,220,2,1.73,60463450,4742,57.76,12600,12970,12600,16510,8890,12700,12750.62,9.68,0,2146,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2064,-2.77,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-30.72,9100,20220930,41.98,18650,-30.72,20230102,10680,20.97,20230329,18650,-30.72,20230102,9100,41.98,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230711,090129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,-70,5,-0.55,1046040,83,1.01,12600,12630,12600,16510,8890,12700,12602.89,9.68,0,-12,13093,12896,12773,12576,12453,12835,12515,80,3810,500,8120,10,1,15973355,2017,-2.71,0.59,12,0.00,-4668.00,21360.00,18650,20230102,-32.28,9100,20220930,38.79,18650,-32.28,20230102,10680,18.26,20230329,18650,-32.28,20230102,9100,38.79,20220930,1.05,N,002620,500,79 억,,1546534,N,N,0,N,00,N
20230710,160129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12700,-260,5,-2.01,97167790,7601,45.32,12960,12970,12650,16840,9080,12960,12782.85,9.69,0,-112,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2029,-2.72,0.59,12,0.05,-4668.00,21360.00,18650,20230102,-31.90,9100,20220930,39.56,18650,-31.90,20230102,10680,18.91,20230329,18650,-31.90,20230102,9100,39.56,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12760,-200,5,-1.54,85875620,6714,40.03,12960,12970,12650,16840,9080,12960,12789.74,9.69,0,-75,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2038,-2.73,0.60,12,0.04,-4668.00,21360.00,18650,20230102,-31.58,9100,20220930,40.22,18650,-31.58,20230102,10680,19.48,20230329,18650,-31.58,20230102,9100,40.22,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,140128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12850,-110,5,-0.85,69527270,5438,32.42,12960,12970,12650,16840,9080,12960,12784.45,9.69,0,-129,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2053,-2.75,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-31.10,9100,20220930,41.21,18650,-31.10,20230102,10680,20.32,20230329,18650,-31.10,20230102,9100,41.21,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12950,-10,5,-0.08,61441110,4810,28.68,12960,12970,12650,16840,9080,12960,12772.41,9.69,0,-108,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2069,-2.77,0.61,12,0.03,-4668.00,21360.00,18650,20230102,-30.56,9100,20220930,42.31,18650,-30.56,20230102,10680,21.25,20230329,18650,-30.56,20230102,9100,42.31,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,120130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12740,-220,5,-1.70,50158300,3933,23.45,12960,12970,12650,16840,9080,12960,12751.55,9.69,0,42,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2035,-2.73,0.60,12,0.02,-4668.00,21360.00,18650,20230102,-31.69,9100,20220930,40.00,18650,-31.69,20230102,10680,19.29,20230329,18650,-31.69,20230102,9100,40.00,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,110129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12680,-280,5,-2.16,47014290,3686,21.98,12960,12970,12650,16840,9080,12960,12753.09,9.69,0,152,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2025,-2.72,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.01,9100,20220930,39.34,18650,-32.01,20230102,10680,18.73,20230329,18650,-32.01,20230102,9100,39.34,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,100129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12820,-140,5,-1.08,21508110,1681,10.02,12960,12970,12700,16840,9080,12960,12791.73,9.69,0,505,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2048,-2.75,0.60,12,0.01,-4668.00,21360.00,18650,20230102,-31.26,9100,20220930,40.88,18650,-31.26,20230102,10680,20.04,20230329,18650,-31.26,20230102,9100,40.88,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230710,090129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12960,0,3,0.00,1775520,137,0.82,12960,12960,12960,16840,9080,12960,12960.00,9.69,0,9,13600,13280,12970,12650,12340,13440,12810,80,3880,500,8290,10,1,15973355,2070,-2.78,0.61,12,0.00,-4668.00,21360.00,18650,20230102,-30.51,9100,20220930,42.42,18650,-30.51,20230102,10680,21.35,20230329,18650,-30.51,20230102,9100,42.42,20220930,1.07,N,002620,500,79 억,,1547020,N,N,0,N,00,N
20230707,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12960,-40,5,-0.31,210374690,16213,103.04,12850,13290,12660,16900,9100,13000,12975.73,9.69,0,1436,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2070,-2.78,0.61,12,0.10,-4668.00,21360.00,18650,20230102,-30.51,9100,20220930,42.42,18650,-30.51,20230102,10680,21.35,20230329,18650,-30.51,20230102,9100,42.42,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12940,-60,5,-0.46,188378950,14515,92.25,12850,13290,12660,16900,9100,13000,12978.23,9.69,0,595,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2067,-2.77,0.61,12,0.09,-4668.00,21360.00,18650,20230102,-30.62,9100,20220930,42.20,18650,-30.62,20230102,10680,21.16,20230329,18650,-30.62,20230102,9100,42.20,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,140130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13040,40,2,0.31,156166800,12020,76.39,12850,13290,12660,16900,9100,13000,12992.25,9.69,0,360,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2083,-2.79,0.61,12,0.08,-4668.00,21360.00,18650,20230102,-30.08,9100,20220930,43.30,18650,-30.08,20230102,10680,22.10,20230329,18650,-30.08,20230102,9100,43.30,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,130129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13170,170,2,1.31,143401140,11047,70.21,12850,13290,12660,16900,9100,13000,12981.00,9.69,0,157,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2104,-2.82,0.62,12,0.07,-4668.00,21360.00,18650,20230102,-29.38,9100,20220930,44.73,18650,-29.38,20230102,10680,23.31,20230329,18650,-29.38,20230102,9100,44.73,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13010,10,2,0.08,86807940,6744,42.86,12850,13050,12660,16900,9100,13000,12871.88,9.69,0,840,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2078,-2.79,0.61,12,0.04,-4668.00,21360.00,18650,20230102,-30.24,9100,20220930,42.97,18650,-30.24,20230102,10680,21.82,20230329,18650,-30.24,20230102,9100,42.97,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,110129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12840,-160,5,-1.23,44573710,3481,22.12,12850,12940,12660,16900,9100,13000,12804.86,9.69,0,152,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2051,-2.75,0.60,12,0.02,-4668.00,21360.00,18650,20230102,-31.15,9100,20220930,41.10,18650,-31.15,20230102,10680,20.22,20230329,18650,-31.15,20230102,9100,41.10,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,100129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,-130,5,-1.00,30087490,2352,14.95,12850,12940,12660,16900,9100,13000,12792.30,9.69,0,59,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2056,-2.76,0.60,12,0.01,-4668.00,21360.00,18650,20230102,-30.99,9100,20220930,41.43,18650,-30.99,20230102,10680,20.51,20230329,18650,-30.99,20230102,9100,41.43,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230707,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12850,-150,5,-1.15,3032600,236,1.50,12850,12850,12850,16900,9100,13000,12850.00,9.69,0,52,13300,13150,12850,12700,12400,13225,12775,80,3900,500,8320,10,1,15973355,2053,-2.75,0.60,12,0.00,-4668.00,21360.00,18650,20230102,-31.10,9100,20220930,41.21,18650,-31.10,20230102,10680,20.32,20230329,18650,-31.10,20230102,9100,41.21,20220930,1.06,N,002620,500,79 억,,1548003,N,N,9,N,00,N
20230706,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,150,2,1.17,198373160,15664,156.64,12750,13000,12550,16700,9000,12850,12660.87,9.70,0,465,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2077,-2.78,0.61,12,0.10,-4668.00,21360.00,18650,20230102,-30.29,9100,20220930,42.86,18650,-30.29,20230102,10680,21.72,20230329,18650,-30.29,20230102,9100,42.86,20220930,1.04,N,002620,500,79 억,,1550081,N,N,9,N,00,N
20230706,150129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-280,5,-2.18,158468440,12578,125.78,12750,13000,12550,16700,9000,12850,12598.86,9.70,0,-1394,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2008,-2.69,0.59,12,0.08,-4668.00,21360.00,18650,20230102,-32.60,9100,20220930,38.13,18650,-32.60,20230102,10680,17.70,20230329,18650,-32.60,20230102,9100,38.13,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,140129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-280,5,-2.18,135691910,10765,107.65,12750,13000,12550,16700,9000,12850,12604.92,9.70,0,-1756,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2008,-2.69,0.59,12,0.07,-4668.00,21360.00,18650,20230102,-32.60,9100,20220930,38.13,18650,-32.60,20230102,10680,17.70,20230329,18650,-32.60,20230102,9100,38.13,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,130128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12560,-290,5,-2.26,66349100,5241,52.41,12750,13000,12550,16700,9000,12850,12659.63,9.70,0,-1766,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2006,-2.69,0.59,12,0.03,-4668.00,21360.00,18650,20230102,-32.65,9100,20220930,38.02,18650,-32.65,20230102,10680,17.60,20230329,18650,-32.65,20230102,9100,38.02,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,120128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12570,-280,5,-2.18,55182680,4353,43.53,12750,13000,12550,16700,9000,12850,12676.93,9.70,0,-1402,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2008,-2.69,0.59,12,0.03,-4668.00,21360.00,18650,20230102,-32.60,9100,20220930,38.13,18650,-32.60,20230102,10680,17.70,20230329,18650,-32.60,20230102,9100,38.13,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,110128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12620,-230,5,-1.79,49586650,3908,39.08,12750,13000,12550,16700,9000,12850,12688.50,9.70,0,-1164,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2016,-2.70,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.33,9100,20220930,38.68,18650,-32.33,20230102,10680,18.16,20230329,18650,-32.33,20230102,9100,38.68,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,100128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,-220,5,-1.71,43550350,3431,34.31,12750,13000,12550,16700,9000,12850,12693.19,9.70,0,-1088,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2017,-2.71,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.28,9100,20220930,38.79,18650,-32.28,20230102,10680,18.26,20230329,18650,-32.28,20230102,9100,38.79,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230706,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12770,-80,5,-0.62,1824250,143,1.43,12750,12770,12750,16700,9000,12850,12756.99,9.70,0,0,13290,13070,12880,12660,12470,12975,12565,80,3850,500,8220,10,1,15973355,2040,-2.74,0.60,12,0.00,-4668.00,21360.00,18650,20230102,-31.53,9100,20220930,40.33,18650,-31.53,20230102,10680,19.57,20230329,18650,-31.53,20230102,9100,40.33,20220930,1.04,N,002620,500,79 억,,1550081,N,N,0,N,00,N
20230705,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12850,200,2,1.58,128074350,9989,78.47,13100,13100,12690,16440,8860,12650,12821.07,9.71,0,-787,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2053,-2.75,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-31.10,9100,20220930,41.21,18650,-31.10,20230102,10680,20.32,20230329,18650,-31.10,20230102,9100,41.21,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12810,160,2,1.26,115372640,8996,70.67,13100,13100,12690,16440,8860,12650,12824.88,9.71,0,-743,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2046,-2.74,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-31.31,9100,20220930,40.77,18650,-31.31,20230102,10680,19.94,20230329,18650,-31.31,20230102,9100,40.77,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,140127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12830,180,2,1.42,97368640,7590,59.62,13100,13100,12690,16440,8860,12650,12828.54,9.71,0,-492,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2049,-2.75,0.60,12,0.05,-4668.00,21360.00,18650,20230102,-31.21,9100,20220930,40.99,18650,-31.21,20230102,10680,20.13,20230329,18650,-31.21,20230102,9100,40.99,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,130127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12750,100,2,0.79,71242130,5547,43.57,13100,13100,12690,16440,8860,12650,12843.36,9.71,0,485,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2037,-2.73,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-31.64,9100,20220930,40.11,18650,-31.64,20230102,10680,19.38,20230329,18650,-31.64,20230102,9100,40.11,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12820,170,2,1.34,66124170,5147,40.43,13100,13100,12690,16440,8860,12650,12847.13,9.71,0,509,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2048,-2.75,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-31.26,9100,20220930,40.88,18650,-31.26,20230102,10680,20.04,20230329,18650,-31.26,20230102,9100,40.88,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,110128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,220,2,1.74,57737890,4493,35.29,13100,13100,12690,16440,8860,12650,12850.63,9.71,0,439,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2056,-2.76,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-30.99,9100,20220930,41.43,18650,-30.99,20230102,10680,20.51,20230329,18650,-30.99,20230102,9100,41.43,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,100128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12770,120,2,0.95,41900680,3256,25.58,13100,13100,12690,16440,8860,12650,12868.76,9.71,0,-214,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2040,-2.74,0.60,12,0.02,-4668.00,21360.00,18650,20230102,-31.53,9100,20220930,40.33,18650,-31.53,20230102,10680,19.57,20230329,18650,-31.53,20230102,9100,40.33,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230705,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13000,350,2,2.77,17967520,1376,10.81,13100,13100,12880,16440,8860,12650,13057.79,9.71,0,-275,13196,12922,12776,12502,12356,12850,12430,80,3790,500,8090,10,1,15973355,2077,-2.78,0.61,12,0.01,-4668.00,21360.00,18650,20230102,-30.29,9100,20220930,42.86,18650,-30.29,20230102,10680,21.72,20230329,18650,-30.29,20230102,9100,42.86,20220930,1.06,N,002620,500,79 억,,1551260,N,N,0,N,00,N
20230704,160127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12650,-20,5,-0.16,162354740,12727,85.99,13050,13050,12630,16470,8870,12670,12756.73,9.72,0,-1847,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2021,-2.71,0.59,12,0.08,-4668.00,21360.00,18650,20230102,-32.17,9100,20220930,39.01,18650,-32.17,20230102,10680,18.45,20230329,18650,-32.17,20230102,9100,39.01,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12800,130,2,1.03,119676140,9368,63.29,13050,13050,12630,16470,8870,12670,12774.99,9.72,0,-2664,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2045,-2.74,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-31.37,9100,20220930,40.66,18650,-31.37,20230102,10680,19.85,20230329,18650,-31.37,20230102,9100,40.66,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,140127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12800,130,2,1.03,110401700,8643,58.39,13050,13050,12630,16470,8870,12670,12773.54,9.72,0,-2664,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2045,-2.74,0.60,12,0.05,-4668.00,21360.00,18650,20230102,-31.37,9100,20220930,40.66,18650,-31.37,20230102,10680,19.85,20230329,18650,-31.37,20230102,9100,40.66,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,130126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12720,50,2,0.39,66589200,5220,35.27,13050,13050,12630,16470,8870,12670,12756.55,9.72,0,-1159,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2032,-2.72,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-31.80,9100,20220930,39.78,18650,-31.80,20230102,10680,19.10,20230329,18650,-31.80,20230102,9100,39.78,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,120127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12730,60,2,0.47,44469160,3486,23.55,13050,13050,12630,16470,8870,12670,12756.50,9.72,0,-981,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2033,-2.73,0.60,12,0.02,-4668.00,21360.00,18650,20230102,-31.74,9100,20220930,39.89,18650,-31.74,20230102,10680,19.19,20230329,18650,-31.74,20230102,9100,39.89,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,110126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,0,3,0.00,36605140,2867,19.37,13050,13050,12630,16470,8870,12670,12767.75,9.72,0,-904,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2024,-2.71,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.06,9100,20220930,39.23,18650,-32.06,20230102,10680,18.63,20230329,18650,-32.06,20230102,9100,39.23,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,100126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,0,3,0.00,29631440,2317,15.65,13050,13050,12630,16470,8870,12670,12788.71,9.72,0,-884,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2024,-2.71,0.59,12,0.01,-4668.00,21360.00,18650,20230102,-32.06,9100,20220930,39.23,18650,-32.06,20230102,10680,18.63,20230329,18650,-32.06,20230102,9100,39.23,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230704,090127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13040,370,2,2.92,5883370,451,3.05,13050,13050,13010,16470,8870,12670,13045.17,9.72,0,-72,13216,12942,12636,12362,12056,13080,12500,80,3800,500,8100,10,1,15973355,2083,-2.79,0.61,12,0.00,-4668.00,21360.00,18650,20230102,-30.08,9100,20220930,43.30,18650,-30.08,20230102,10680,22.10,20230329,18650,-30.08,20230102,9100,43.30,20220930,1.07,N,002620,500,79 억,,1553113,N,N,1,N,00,N
20230703,160126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12670,100,2,0.80,187332280,14680,144.05,12570,12910,12330,16340,8800,12570,12761.15,9.73,0,1916,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2024,-2.71,0.59,12,0.09,-4668.00,21360.00,18650,20230102,-32.06,9100,20220930,39.23,18650,-32.06,20230102,10680,18.63,20230329,18650,-32.06,20230102,9100,39.23,20220930,1.06,N,002620,500,79 억,,1553743,N,N,1,N,00,N
20230703,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12800,230,2,1.83,152192360,11924,117.01,12570,12900,12330,16340,8800,12570,12763.53,9.73,0,1504,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2045,-2.74,0.60,12,0.07,-4668.00,21360.00,18650,20230102,-31.37,9100,20220930,40.66,18650,-31.37,20230102,10680,19.85,20230329,18650,-31.37,20230102,9100,40.66,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,140127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12880,310,2,2.47,137662760,10789,105.87,12570,12900,12330,16340,8800,12570,12759.55,9.73,0,1472,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2057,-2.76,0.60,12,0.07,-4668.00,21360.00,18650,20230102,-30.94,9100,20220930,41.54,18650,-30.94,20230102,10680,20.60,20230329,18650,-30.94,20230102,9100,41.54,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,130126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12890,320,2,2.55,119231240,9356,91.81,12570,12900,12330,16340,8800,12570,12743.83,9.73,0,1534,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2059,-2.76,0.60,12,0.06,-4668.00,21360.00,18650,20230102,-30.88,9100,20220930,41.65,18650,-30.88,20230102,10680,20.69,20230329,18650,-30.88,20230102,9100,41.65,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,120126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12830,260,2,2.07,83506490,6577,64.54,12570,12870,12330,16340,8800,12570,12696.74,9.73,0,1770,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2049,-2.75,0.60,12,0.04,-4668.00,21360.00,18650,20230102,-31.21,9100,20220930,40.99,18650,-31.21,20230102,10680,20.13,20230329,18650,-31.21,20230102,9100,40.99,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12870,300,2,2.39,57914170,4580,44.94,12570,12870,12330,16340,8800,12570,12645.02,9.73,0,767,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2056,-2.76,0.60,12,0.03,-4668.00,21360.00,18650,20230102,-30.99,9100,20220930,41.43,18650,-30.99,20230102,10680,20.51,20230329,18650,-30.99,20230102,9100,41.43,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,100126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12630,60,2,0.48,40541420,3211,31.51,12570,12750,12330,16340,8800,12570,12625.79,9.73,0,-70,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2017,-2.71,0.59,12,0.02,-4668.00,21360.00,18650,20230102,-32.28,9100,20220930,38.79,18650,-32.28,20230102,10680,18.26,20230329,18650,-32.28,20230102,9100,38.79,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N
20230703,090126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12610,40,2,0.32,6490340,516,5.06,12570,12610,12570,16340,8800,12570,12578.18,9.73,0,-347,12943,12756,12583,12396,12223,12850,12490,80,3770,500,8040,10,1,15973355,2014,-2.70,0.59,12,0.00,-4668.00,21360.00,18650,20230102,-32.39,9100,20220930,38.57,18650,-32.39,20230102,10680,18.07,20230329,18650,-32.39,20230102,9100,38.57,20220930,1.06,N,002620,500,79 억,,1553743,N,N,0,N,00,N