KissMeData/031440/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160403	57	100.00	KOSPI		서비스업	N	N	N	N	N	40500	-200	5	-0.49	225481950	5576	79.52	40700	40800	40250	52900	28500	40700	40437.94	3.26	0	873	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1568	-29.14	0.54	12	0.14	-1390.00	75427.00	65100	20220816	-37.79	37950	20230726	6.72	51500	-21.36	20230208	37950	6.72	20230726	65100	-37.79	20220816	37950	6.72	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
3	20230731	150405	57	100.00	KOSPI		서비스업	N	N	N	N	N	40450	-250	5	-0.61	221395050	5475	78.08	40700	40800	40250	52900	28500	40700	40437.45	3.26	0	873	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1566	-29.10	0.54	12	0.14	-1390.00	75427.00	65100	20220816	-37.86	37950	20230726	6.59	51500	-21.46	20230208	37950	6.59	20230726	65100	-37.86	20220816	37950	6.59	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
4	20230731	140404	57	100.00	KOSPI		서비스업	N	N	N	N	N	40350	-350	5	-0.86	181199850	4479	63.88	40700	40800	40300	52900	28500	40700	40455.43	3.26	0	1046	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1563	-29.03	0.53	12	0.12	-1390.00	75427.00	65100	20220816	-38.02	37950	20230726	6.32	51500	-21.65	20230208	37950	6.32	20230726	65100	-38.02	20220816	37950	6.32	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
5	20230731	130407	57	100.00	KOSPI		서비스업	N	N	N	N	N	40500	-200	5	-0.49	155589700	3845	54.83	40700	40800	40300	52900	28500	40700	40465.46	3.26	0	1126	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1568	-29.14	0.54	12	0.10	-1390.00	75427.00	65100	20220816	-37.79	37950	20230726	6.72	51500	-21.36	20230208	37950	6.72	20230726	65100	-37.79	20220816	37950	6.72	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
6	20230731	120409	57	100.00	KOSPI		서비스업	N	N	N	N	N	40600	-100	5	-0.25	150001850	3707	52.87	40700	40800	40300	52900	28500	40700	40464.49	3.26	0	1156	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1572	-29.21	0.54	12	0.10	-1390.00	75427.00	65100	20220816	-37.63	37950	20230726	6.98	51500	-21.17	20230208	37950	6.98	20230726	65100	-37.63	20220816	37950	6.98	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
7	20230731	110410	57	100.00	KOSPI		서비스업	N	N	N	N	N	40600	-100	5	-0.25	139792100	3455	49.27	40700	40800	40300	52900	28500	40700	40460.81	3.26	0	1146	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1572	-29.21	0.54	12	0.09	-1390.00	75427.00	65100	20220816	-37.63	37950	20230726	6.98	51500	-21.17	20230208	37950	6.98	20230726	65100	-37.63	20220816	37950	6.98	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
8	20230731	100410	57	100.00	KOSPI		서비스업	N	N	N	N	N	40350	-350	5	-0.86	65686350	1624	23.16	40700	40800	40300	52900	28500	40700	40447.26	3.26	0	436	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1563	-29.03	0.53	12	0.04	-1390.00	75427.00	65100	20220816	-38.02	37950	20230726	6.32	51500	-21.65	20230208	37950	6.32	20230726	65100	-38.02	20220816	37950	6.32	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
9	20230731	090406	57	100.00	KOSPI		서비스업	N	N	N	N	N	40700	0	3	0.00	162800	4	0.06	40700	40700	40700	52900	28500	40700	40700.00	3.26	0	-2	42633	41666	40283	39316	37933	42150	39800	194	12200	5000	29300	50	1	3872480	1576	-29.28	0.54	12	0.00	-1390.00	75427.00	65100	20220816	-37.48	37950	20230726	7.25	51500	-20.97	20230208	37950	7.25	20230726	65100	-37.48	20220816	37950	7.25	20230726	0.33	N	031440	5000	193 억	126393	N	N	1	N	N
10	20230728	160406	57	100.00	KOSPI		서비스업	N	N	N	N	N	40700	1300	2	3.30	279556800	7011	126.87	39500	41250	38900	51200	27600	39400	39872.96	3.28	0	-726	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1576	-29.28	0.54	12	0.18	-1390.00	75427.00	65100	20220816	-37.48	37950	20230726	7.25	51500	-20.97	20230208	37950	7.25	20230726	65100	-37.48	20220816	37950	7.25	20230726	0.32	N	031440	5000	193 억	126864	N	N	1	N	N
11	20230728	150405	57	100.00	KOSPI		서비스업	N	N	N	N	N	40650	1250	2	3.17	270086750	6778	122.66	39500	41250	38900	51200	27600	39400	39847.56	3.28	0	-710	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1574	-29.24	0.54	12	0.18	-1390.00	75427.00	65100	20220816	-37.56	37950	20230726	7.11	51500	-21.07	20230208	37950	7.11	20230726	65100	-37.56	20220816	37950	7.11	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
12	20230728	140405	57	100.00	KOSPI		서비스업	N	N	N	N	N	40000	600	2	1.52	156252050	3967	71.79	39500	40050	38900	51200	27600	39400	39387.96	3.28	0	-489	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1549	-28.78	0.53	12	0.10	-1390.00	75427.00	65100	20220816	-38.56	37950	20230726	5.40	51500	-22.33	20230208	37950	5.40	20230726	65100	-38.56	20220816	37950	5.40	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
13	20230728	130406	57	100.00	KOSPI		서비스업	N	N	N	N	N	39550	150	2	0.38	115453800	2942	53.24	39500	39800	38900	51200	27600	39400	39243.30	3.28	0	-153	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1532	-28.45	0.52	12	0.08	-1390.00	75427.00	65100	20220816	-39.25	37950	20230726	4.22	51500	-23.20	20230208	37950	4.22	20230726	65100	-39.25	20220816	37950	4.22	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
14	20230728	120403	57	100.00	KOSPI		서비스업	N	N	N	N	N	39450	50	2	0.13	94164100	2403	43.49	39500	39800	38900	51200	27600	39400	39186.06	3.28	0	-125	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1528	-28.38	0.52	12	0.06	-1390.00	75427.00	65100	20220816	-39.40	37950	20230726	3.95	51500	-23.40	20230208	37950	3.95	20230726	65100	-39.40	20220816	37950	3.95	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
15	20230728	110407	57	100.00	KOSPI		서비스업	N	N	N	N	N	39300	-100	5	-0.25	71672800	1832	33.15	39500	39800	38900	51200	27600	39400	39122.71	3.28	0	-42	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1522	-28.27	0.52	12	0.05	-1390.00	75427.00	65100	20220816	-39.63	37950	20230726	3.56	51500	-23.69	20230208	37950	3.56	20230726	65100	-39.63	20220816	37950	3.56	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
16	20230728	100404	57	100.00	KOSPI		서비스업	N	N	N	N	N	39150	-250	5	-0.63	60630300	1551	28.07	39500	39800	38900	51200	27600	39400	39091.10	3.28	0	-24	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1516	-28.17	0.52	12	0.04	-1390.00	75427.00	65100	20220816	-39.86	37950	20230726	3.16	51500	-23.98	20230208	37950	3.16	20230726	65100	-39.86	20220816	37950	3.16	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
17	20230728	090406	57	100.00	KOSPI		서비스업	N	N	N	N	N	39500	100	2	0.25	474000	12	0.22	39500	39500	39500	51200	27600	39400	39500.00	3.28	0	0	40366	39882	39066	38582	37766	40125	38825	194	11800	5000	28360	50	1	3872480	1530	-28.42	0.52	12	0.00	-1390.00	75427.00	65100	20220816	-39.32	37950	20230726	4.08	51500	-23.30	20230208	37950	4.08	20230726	65100	-39.32	20220816	37950	4.08	20230726	0.32	N	031440	5000	193 억	126864	N	N	0	N	N
18	20230727	160404	57	100.00	KOSPI		서비스업	N	N	N	N	N	39400	300	2	0.77	217086850	5526	36.88	38250	39550	38250	50800	27400	39100	39284.59	3.28	-2603	-256	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1526	-28.35	0.52	12	0.14	-1390.00	75427.00	65100	20220816	-39.48	37950	20230726	3.82	51500	-23.50	20230208	37950	3.82	20230726	65100	-39.48	20220816	37950	3.82	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
19	20230727	150404	57	100.00	KOSPI		서비스업	N	N	N	N	N	39250	150	2	0.38	211069300	5373	35.86	38250	39550	38250	50800	27400	39100	39283.32	3.28	-2603	-251	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1520	-28.24	0.52	12	0.14	-1390.00	75427.00	65100	20220816	-39.71	37950	20230726	3.43	51500	-23.79	20230208	37950	3.43	20230726	65100	-39.71	20220816	37950	3.43	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
20	20230727	140401	57	100.00	KOSPI		서비스업	N	N	N	N	N	39350	250	2	0.64	174786450	4446	29.68	38250	39550	38250	50800	27400	39100	39313.19	3.28	-2603	-335	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1524	-28.31	0.52	12	0.11	-1390.00	75427.00	65100	20220816	-39.55	37950	20230726	3.69	51500	-23.59	20230208	37950	3.69	20230726	65100	-39.55	20220816	37950	3.69	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
21	20230727	130402	57	100.00	KOSPI		서비스업	N	N	N	N	N	39250	150	2	0.38	158761250	4038	26.95	38250	39550	38250	50800	27400	39100	39316.80	3.28	-2603	-226	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1520	-28.24	0.52	12	0.10	-1390.00	75427.00	65100	20220816	-39.71	37950	20230726	3.43	51500	-23.79	20230208	37950	3.43	20230726	65100	-39.71	20220816	37950	3.43	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
22	20230727	120404	57	100.00	KOSPI		서비스업	N	N	N	N	N	39350	250	2	0.64	155381550	3952	26.38	38250	39550	38250	50800	27400	39100	39317.19	3.28	-2603	-187	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1524	-28.31	0.52	12	0.10	-1390.00	75427.00	65100	20220816	-39.55	37950	20230726	3.69	51500	-23.59	20230208	37950	3.69	20230726	65100	-39.55	20220816	37950	3.69	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
23	20230727	110403	57	100.00	KOSPI		서비스업	N	N	N	N	N	39500	400	2	1.02	117445850	2989	19.95	38250	39550	38250	50800	27400	39100	39292.69	3.28	-2603	-170	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1530	-28.42	0.52	12	0.08	-1390.00	75427.00	65100	20220816	-39.32	37950	20230726	4.08	51500	-23.30	20230208	37950	4.08	20230726	65100	-39.32	20220816	37950	4.08	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
24	20230727	100403	57	100.00	KOSPI		서비스업	N	N	N	N	N	39400	300	2	0.77	57756850	1475	9.85	38250	39500	38250	50800	27400	39100	39157.19	3.28	-2603	-34	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1526	-28.35	0.52	12	0.04	-1390.00	75427.00	65100	20220816	-39.48	37950	20230726	3.82	51500	-23.50	20230208	37950	3.82	20230726	65100	-39.48	20220816	37950	3.82	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
25	20230727	090402	57	100.00	KOSPI		서비스업	N	N	N	N	N	39000	-100	5	-0.26	9084000	235	1.57	38250	39050	38250	50800	27400	39100	38655.32	3.28	-2603	73	41066	40082	39016	38032	36966	39550	37500	194	11700	5000	28150	50	1	3872480	1510	-28.06	0.52	12	0.01	-1390.00	75427.00	65100	20220816	-40.09	37950	20230726	2.77	51500	-24.27	20230208	37950	2.77	20230726	65100	-40.09	20220816	37950	2.77	20230726	0.32	N	031440	5000	193 억	126846	N	N	0	N	N
26	20230726	160401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	39100	-800	5	-2.01	578820900	14970	198.51	40000	40000	37950	51800	27950	39900	38665.27	3.34	0	-2648	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1514	-28.13	0.52	12	0.39	-1390.00	75427.00	65100	20220816	-39.94	37950	20230726	3.03	51500	-24.08	20230208	37950	3.03	20230726	65100	-39.94	20220816	37950	3.03	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
27	20230726	150403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	38300	-1600	5	-4.01	526760300	13607	180.44	40000	40000	37950	51800	27950	39900	38712.45	3.34	0	-2581	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1483	-27.55	0.51	12	0.35	-1390.00	75427.00	65100	20220816	-41.17	37950	20230726	0.92	51500	-25.63	20230208	37950	0.92	20230726	65100	-41.17	20220816	37950	0.92	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
28	20230726	140404	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	37950	-1950	5	-4.89	480303050	12388	164.28	40000	40000	37950	51800	27950	39900	38771.64	3.34	0	-2700	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1470	-27.30	0.50	12	0.32	-1390.00	75427.00	65100	20220816	-41.71	37950	20230726	0.00	51500	-26.31	20230208	37950	0.00	20230726	65100	-41.71	20220816	37950	0.00	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
29	20230726	130400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	38400	-1500	5	-3.76	378315900	9716	128.84	40000	40000	38350	51800	27950	39900	38937.41	3.34	0	-2307	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1487	-27.63	0.51	12	0.25	-1390.00	75427.00	65100	20220816	-41.01	38350	20230726	0.13	51500	-25.44	20230208	38350	0.13	20230726	65100	-41.01	20220816	38350	0.13	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
30	20230726	120403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	38750	-1150	5	-2.88	310211150	7947	105.38	40000	40000	38500	51800	27950	39900	39035.00	3.34	0	-1686	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1501	-27.88	0.51	12	0.21	-1390.00	75427.00	65100	20220816	-40.48	38500	20230726	0.65	51500	-24.76	20230208	38500	0.65	20230726	65100	-40.48	20220816	38500	0.65	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
31	20230726	110400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	38600	-1300	5	-3.26	291735950	7469	99.05	40000	40000	38500	51800	27950	39900	39059.57	3.34	0	-1589	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1495	-27.77	0.51	12	0.19	-1390.00	75427.00	65100	20220816	-40.71	38500	20230726	0.26	51500	-25.05	20230208	38500	0.26	20230726	65100	-40.71	20220816	38500	0.26	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
32	20230726	100404	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	38900	-1000	5	-2.51	176553800	4489	59.53	40000	40000	38750	51800	27950	39900	39330.32	3.34	0	-1507	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1506	-27.99	0.52	12	0.12	-1390.00	75427.00	65100	20220816	-40.25	38750	20230726	0.39	51500	-24.47	20230208	38750	0.39	20230726	65100	-40.25	20220816	38750	0.39	20230726	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
33	20230726	090358	57	100.00	KOSPI		서비스업	N	N	N	N	N	39950	50	2	0.13	439550	11	0.15	40000	40000	39950	51800	27950	39900	39959.09	3.34	0	-8	40366	40132	39966	39732	39566	40050	39650	194	11925	5000	28720	50	1	3872480	1547	-28.74	0.53	12	0.00	-1390.00	75427.00	65100	20220816	-38.63	39800	20230707	0.38	51500	-22.43	20230208	39800	0.38	20230707	65100	-38.63	20220816	39800	0.38	20230707	0.37	N	031440	5000	193 억	129449	N	N	1	N	N
34	20230725	160359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	39900	-550	5	-1.36	301471750	7541	78.18	40150	40200	39800	52500	28350	40450	39977.90	3.36	0	-533	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1545	-28.71	0.53	12	0.19	-1390.00	75427.00	65100	20220816	-38.71	39800	20230725	0.25	51500	-22.52	20230208	39800	0.25	20230725	65100	-38.71	20220816	39800	0.25	20230725	0.37	N	031440	5000	193 억	130205	N	N	1	N	N
35	20230725	150356	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40000	-450	5	-1.11	289691050	7246	75.12	40150	40200	39800	52500	28350	40450	39979.44	3.36	0	-522	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1549	-28.78	0.53	12	0.19	-1390.00	75427.00	65100	20220816	-38.56	39800	20230725	0.50	51500	-22.33	20230208	39800	0.50	20230725	65100	-38.56	20220816	39800	0.50	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
36	20230725	140357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40050	-400	5	-0.99	193114250	4824	50.01	40150	40200	39800	52500	28350	40450	40031.98	3.36	0	-418	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1551	-28.81	0.53	12	0.12	-1390.00	75427.00	65100	20220816	-38.48	39800	20230725	0.63	51500	-22.23	20230208	39800	0.63	20230725	65100	-38.48	20220816	39800	0.63	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
37	20230725	130400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40100	-350	5	-0.87	173779100	4342	45.01	40150	40200	39800	52500	28350	40450	40022.82	3.36	0	-393	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1553	-28.85	0.53	12	0.11	-1390.00	75427.00	65100	20220816	-38.40	39800	20230725	0.75	51500	-22.14	20230208	39800	0.75	20230725	65100	-38.40	20220816	39800	0.75	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
38	20230725	120359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40000	-450	5	-1.11	141200900	3529	36.59	40150	40200	39800	52500	28350	40450	40011.59	3.36	0	-252	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1549	-28.78	0.53	12	0.09	-1390.00	75427.00	65100	20220816	-38.56	39800	20230725	0.50	51500	-22.33	20230208	39800	0.50	20230725	65100	-38.56	20220816	39800	0.50	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
39	20230725	110358	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	39900	-550	5	-1.36	119390800	2983	30.92	40150	40200	39800	52500	28350	40450	40023.73	3.36	0	-327	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1545	-28.71	0.53	12	0.08	-1390.00	75427.00	65100	20220816	-38.71	39800	20230725	0.25	51500	-22.52	20230208	39800	0.25	20230725	65100	-38.71	20220816	39800	0.25	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
40	20230725	100357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	39900	-550	5	-1.36	95908750	2395	24.83	40150	40200	39800	52500	28350	40450	40045.41	3.36	0	-282	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1545	-28.71	0.53	12	0.06	-1390.00	75427.00	65100	20220816	-38.71	39800	20230725	0.25	51500	-22.52	20230208	39800	0.25	20230725	65100	-38.71	20220816	39800	0.25	20230725	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
41	20230725	090357	57	100.00	KOSPI		서비스업	N	N	N	N	N	40100	-350	5	-0.87	9351350	233	2.42	40150	40150	40050	52500	28350	40450	40134.55	3.36	0	12	41216	40832	40416	40032	39616	40625	39825	194	12075	5000	29120	50	1	3872480	1553	-28.85	0.53	12	0.01	-1390.00	75427.00	65100	20220816	-38.40	39800	20230707	0.75	51500	-22.14	20230208	39800	0.75	20230707	65100	-38.40	20220816	39800	0.75	20230707	0.37	N	031440	5000	193 억	130205	N	N	0	N	N
42	20230724	160357	57	100.00	KOSPI		서비스업	N	N	N	N	N	40450	-350	5	-0.86	387951050	9646	219.13	40800	40800	40000	53000	28600	40800	40218.42	3.37	0	-126	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1566	-29.10	0.54	12	0.25	-1390.00	75427.00	65100	20220816	-37.86	39800	20230707	1.63	51500	-21.46	20230208	39800	1.63	20230707	65100	-37.86	20220816	39800	1.63	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
43	20230724	150356	57	100.00	KOSPI		서비스업	N	N	N	N	N	40350	-450	5	-1.10	378554550	9413	213.83	40800	40800	40000	53000	28600	40800	40216.14	3.37	0	-94	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1563	-29.03	0.53	12	0.24	-1390.00	75427.00	65100	20220816	-38.02	39800	20230707	1.38	51500	-21.65	20230208	39800	1.38	20230707	65100	-38.02	20220816	39800	1.38	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
44	20230724	140355	57	100.00	KOSPI		서비스업	N	N	N	N	N	40300	-500	5	-1.23	351537800	8743	198.61	40800	40800	40000	53000	28600	40800	40207.91	3.37	0	-18	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1561	-28.99	0.53	12	0.23	-1390.00	75427.00	65100	20220816	-38.10	39800	20230707	1.26	51500	-21.75	20230208	39800	1.26	20230707	65100	-38.10	20220816	39800	1.26	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
45	20230724	130356	57	100.00	KOSPI		서비스업	N	N	N	N	N	40400	-400	5	-0.98	195243000	4845	110.06	40800	40800	40150	53000	28600	40800	40297.83	3.37	0	-119	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1564	-29.06	0.54	12	0.13	-1390.00	75427.00	65100	20220816	-37.94	39800	20230707	1.51	51500	-21.55	20230208	39800	1.51	20230707	65100	-37.94	20220816	39800	1.51	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
46	20230724	120355	57	100.00	KOSPI		서비스업	N	N	N	N	N	40400	-400	5	-0.98	165967650	4120	93.59	40800	40800	40150	53000	28600	40800	40283.41	3.37	0	-195	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1564	-29.06	0.54	12	0.11	-1390.00	75427.00	65100	20220816	-37.94	39800	20230707	1.51	51500	-21.55	20230208	39800	1.51	20230707	65100	-37.94	20220816	39800	1.51	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
47	20230724	110358	57	100.00	KOSPI		서비스업	N	N	N	N	N	40150	-650	5	-1.59	120993250	3003	68.22	40800	40800	40150	53000	28600	40800	40290.79	3.37	0	-387	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1555	-28.88	0.53	12	0.08	-1390.00	75427.00	65100	20220816	-38.33	39800	20230707	0.88	51500	-22.04	20230208	39800	0.88	20230707	65100	-38.33	20220816	39800	0.88	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
48	20230724	100353	57	100.00	KOSPI		서비스업	N	N	N	N	N	40350	-450	5	-1.10	74268050	1841	41.82	40800	40800	40150	53000	28600	40800	40341.15	3.37	0	-262	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1563	-29.03	0.53	12	0.05	-1390.00	75427.00	65100	20220816	-38.02	39800	20230707	1.38	51500	-21.65	20230208	39800	1.38	20230707	65100	-38.02	20220816	39800	1.38	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
49	20230724	090356	57	100.00	KOSPI		서비스업	N	N	N	N	N	40450	-350	5	-0.86	11820000	290	6.59	40800	40800	40450	53000	28600	40800	40758.62	3.37	0	-4	41500	41150	40850	40500	40200	41000	40350	194	12200	5000	29370	50	1	3872480	1566	-29.10	0.54	12	0.01	-1390.00	75427.00	65100	20220816	-37.86	39800	20230707	1.63	51500	-21.46	20230208	39800	1.63	20230707	65100	-37.86	20220816	39800	1.63	20230707	0.38	N	031440	5000	193 억	130442	N	N	0	N	N
50	20230721	160352	57	100.00	KOSPI		서비스업	N	N	N	N	N	40800	-400	5	-0.97	177209100	4347	145.68	41200	41200	40550	53500	28850	41200	40765.76	3.40	0	-728	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1580	-29.35	0.54	12	0.11	-1390.00	75427.00	65100	20220816	-37.33	39800	20230707	2.51	51500	-20.78	20230208	39800	2.51	20230707	65100	-37.33	20220816	39800	2.51	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
51	20230721	150355	57	100.00	KOSPI		서비스업	N	N	N	N	N	40750	-450	5	-1.09	163221950	4004	134.18	41200	41200	40550	53500	28850	41200	40764.72	3.40	0	-639	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1578	-29.32	0.54	12	0.10	-1390.00	75427.00	65100	20220816	-37.40	39800	20230707	2.39	51500	-20.87	20230208	39800	2.39	20230707	65100	-37.40	20220816	39800	2.39	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
52	20230721	140353	57	100.00	KOSPI		서비스업	N	N	N	N	N	40700	-500	5	-1.21	149038100	3656	122.52	41200	41200	40550	53500	28850	41200	40765.34	3.40	0	-483	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1576	-29.28	0.54	12	0.09	-1390.00	75427.00	65100	20220816	-37.48	39800	20230707	2.26	51500	-20.97	20230208	39800	2.26	20230707	65100	-37.48	20220816	39800	2.26	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
53	20230721	130353	57	100.00	KOSPI		서비스업	N	N	N	N	N	40800	-400	5	-0.97	94741650	2323	77.85	41200	41200	40550	53500	28850	41200	40784.18	3.40	0	-416	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1580	-29.35	0.54	12	0.06	-1390.00	75427.00	65100	20220816	-37.33	39800	20230707	2.51	51500	-20.78	20230208	39800	2.51	20230707	65100	-37.33	20220816	39800	2.51	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
54	20230721	120358	57	100.00	KOSPI		서비스업	N	N	N	N	N	40900	-300	5	-0.73	78101500	1915	64.18	41200	41200	40550	53500	28850	41200	40784.07	3.40	0	-335	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1584	-29.42	0.54	12	0.05	-1390.00	75427.00	65100	20220816	-37.17	39800	20230707	2.76	51500	-20.58	20230208	39800	2.76	20230707	65100	-37.17	20220816	39800	2.76	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
55	20230721	110355	57	100.00	KOSPI		서비스업	N	N	N	N	N	40800	-400	5	-0.97	72424800	1776	59.52	41200	41200	40550	53500	28850	41200	40779.73	3.40	0	-296	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1580	-29.35	0.54	12	0.05	-1390.00	75427.00	65100	20220816	-37.33	39800	20230707	2.51	51500	-20.78	20230208	39800	2.51	20230707	65100	-37.33	20220816	39800	2.51	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
56	20230721	100356	57	100.00	KOSPI		서비스업	N	N	N	N	N	41000	-200	5	-0.49	15293950	373	12.50	41200	41200	40900	53500	28850	41200	41002.55	3.40	0	16	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1588	-29.50	0.54	12	0.01	-1390.00	75427.00	65100	20220816	-37.02	39800	20230707	3.02	51500	-20.39	20230208	39800	3.02	20230707	65100	-37.02	20220816	39800	3.02	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
57	20230721	090356	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	0	3	0.00	164800	4	0.13	41200	41200	41200	53500	28850	41200	41200.00	3.40	0	0	41466	41332	41166	41032	40866	41350	41050	194	12325	5000	29660	50	1	3872480	1595	-29.64	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.39	N	031440	5000	193 억	131529	N	N	1	N	N
58	20230720	160354	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-150	5	-0.36	122586500	2984	88.97	41200	41300	41000	53700	28950	41350	41081.23	3.41	0	-443	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1595	-29.64	0.55	12	0.08	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
59	20230720	150352	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-150	5	-0.36	117238000	2854	85.09	41200	41300	41000	53700	28950	41350	41078.49	3.41	0	-368	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1595	-29.64	0.55	12	0.07	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
60	20230720	140352	57	100.00	KOSPI		서비스업	N	N	N	N	N	41050	-300	5	-0.73	113702600	2768	82.53	41200	41300	41000	53700	28950	41350	41077.53	3.41	0	-333	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1590	-29.53	0.54	12	0.07	-1390.00	75427.00	65100	20220816	-36.94	39800	20230707	3.14	51500	-20.29	20230208	39800	3.14	20230707	65100	-36.94	20220816	39800	3.14	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
61	20230720	130351	57	100.00	KOSPI		서비스업	N	N	N	N	N	41000	-350	5	-0.85	94002700	2289	68.25	41200	41300	41000	53700	28950	41350	41067.15	3.41	0	-227	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1588	-29.50	0.54	12	0.06	-1390.00	75427.00	65100	20220816	-37.02	39800	20230707	3.02	51500	-20.39	20230208	39800	3.02	20230707	65100	-37.02	20220816	39800	3.02	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
62	20230720	120355	57	100.00	KOSPI		서비스업	N	N	N	N	N	41000	-350	5	-0.85	83252400	2027	60.44	41200	41300	41000	53700	28950	41350	41071.73	3.41	0	-219	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1588	-29.50	0.54	12	0.05	-1390.00	75427.00	65100	20220816	-37.02	39800	20230707	3.02	51500	-20.39	20230208	39800	3.02	20230707	65100	-37.02	20220816	39800	3.02	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
63	20230720	110354	57	100.00	KOSPI		서비스업	N	N	N	N	N	41100	-250	5	-0.60	62767250	1528	45.56	41200	41300	41000	53700	28950	41350	41078.04	3.41	0	-182	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1592	-29.57	0.54	12	0.04	-1390.00	75427.00	65100	20220816	-36.87	39800	20230707	3.27	51500	-20.19	20230208	39800	3.27	20230707	65100	-36.87	20220816	39800	3.27	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
64	20230720	100351	57	100.00	KOSPI		서비스업	N	N	N	N	N	41100	-250	5	-0.60	25865300	629	18.75	41200	41300	41000	53700	28950	41350	41121.30	3.41	0	-177	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1592	-29.57	0.54	12	0.02	-1390.00	75427.00	65100	20220816	-36.87	39800	20230707	3.27	51500	-20.19	20230208	39800	3.27	20230707	65100	-36.87	20220816	39800	3.27	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
65	20230720	090350	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-150	5	-0.36	6798000	165	4.92	41200	41200	41200	53700	28950	41350	41200.00	3.41	0	-148	41583	41466	41283	41166	40983	41525	41225	194	12375	5000	29770	50	1	3872480	1595	-29.64	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.38	N	031440	5000	193 억	131972	N	N	1	N	N
66	20230719	160359	57	100.00	KOSPI		서비스업	N	N	N	N	N	41350	-200	5	-0.48	138286550	3354	71.35	41200	41400	41100	54000	29100	41550	41230.01	3.42	0	-498	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1601	-29.75	0.55	12	0.09	-1390.00	75427.00	65100	20220816	-36.48	39800	20230707	3.89	51500	-19.71	20230208	39800	3.89	20230707	65100	-36.48	20220816	39800	3.89	20230707	0.38	N	031440	5000	193 억	132470	N	N	1	N	N
67	20230719	150356	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-350	5	-0.84	131715750	3195	67.96	41200	41400	41100	54000	29100	41550	41225.59	3.42	0	-493	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1595	-29.64	0.55	12	0.08	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
68	20230719	140357	57	100.00	KOSPI		서비스업	N	N	N	N	N	41250	-300	5	-0.72	122712850	2977	63.33	41200	41400	41100	54000	29100	41550	41220.31	3.42	0	-456	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1597	-29.68	0.55	12	0.08	-1390.00	75427.00	65100	20220816	-36.64	39800	20230707	3.64	51500	-19.90	20230208	39800	3.64	20230707	65100	-36.64	20220816	39800	3.64	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
69	20230719	130353	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-350	5	-0.84	96917600	2350	49.99	41200	41400	41100	54000	29100	41550	41241.53	3.42	0	-279	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1595	-29.64	0.55	12	0.06	-1390.00	75427.00	65100	20220816	-36.71	39800	20230707	3.52	51500	-20.00	20230208	39800	3.52	20230707	65100	-36.71	20220816	39800	3.52	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
70	20230719	120356	57	100.00	KOSPI		서비스업	N	N	N	N	N	41250	-300	5	-0.72	78950750	1914	40.71	41200	41400	41100	54000	29100	41550	41249.09	3.42	0	-279	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1597	-29.68	0.55	12	0.05	-1390.00	75427.00	65100	20220816	-36.64	39800	20230707	3.64	51500	-19.90	20230208	39800	3.64	20230707	65100	-36.64	20220816	39800	3.64	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
71	20230719	110357	57	100.00	KOSPI		서비스업	N	N	N	N	N	41350	-200	5	-0.48	52932250	1284	27.31	41200	41400	41100	54000	29100	41550	41224.49	3.42	0	-113	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1601	-29.75	0.55	12	0.03	-1390.00	75427.00	65100	20220816	-36.48	39800	20230707	3.89	51500	-19.71	20230208	39800	3.89	20230707	65100	-36.48	20220816	39800	3.89	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
72	20230719	100355	57	100.00	KOSPI		서비스업	N	N	N	N	N	41400	-150	5	-0.36	24387200	592	12.59	41200	41400	41100	54000	29100	41550	41194.59	3.42	0	19	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1603	-29.78	0.55	12	0.02	-1390.00	75427.00	65100	20220816	-36.41	39800	20230707	4.02	51500	-19.61	20230208	39800	4.02	20230707	65100	-36.41	20220816	39800	4.02	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
73	20230719	090355	57	100.00	KOSPI		서비스업	N	N	N	N	N	41300	-250	5	-0.60	1237100	30	0.64	41200	41400	41200	54000	29100	41550	41236.67	3.42	0	-1	42583	42066	41683	41166	40783	41875	40975	194	12450	5000	29910	50	1	3872480	1599	-29.71	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.56	39800	20230707	3.77	51500	-19.81	20230208	39800	3.77	20230707	65100	-36.56	20220816	39800	3.77	20230707	0.38	N	031440	5000	193 억	132470	N	N	8	N	N
74	20230718	160354	57	100.00	KOSPI		서비스업	N	N	N	N	N	41550	-450	5	-1.07	194815400	4694	101.56	42200	42200	41300	54600	29400	42000	41503.07	3.45	0	-901	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1609	-29.89	0.55	12	0.12	-1390.00	75427.00	65100	20220816	-36.18	39800	20230707	4.40	51500	-19.32	20230208	39800	4.40	20230707	65100	-36.18	20220816	39800	4.40	20230707	0.38	N	031440	5000	193 억	133775	N	N	8	N	N
75	20230718	150354	57	100.00	KOSPI		서비스업	N	N	N	N	N	41450	-550	5	-1.31	188089000	4532	98.05	42200	42200	41300	54600	29400	42000	41502.43	3.45	0	-1006	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1605	-29.82	0.55	12	0.12	-1390.00	75427.00	65100	20220816	-36.33	39800	20230707	4.15	51500	-19.51	20230208	39800	4.15	20230707	65100	-36.33	20220816	39800	4.15	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
76	20230718	140352	57	100.00	KOSPI		서비스업	N	N	N	N	N	41350	-650	5	-1.55	123399100	2969	64.24	42200	42200	41300	54600	29400	42000	41562.51	3.45	0	-855	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1601	-29.75	0.55	12	0.08	-1390.00	75427.00	65100	20220816	-36.48	39800	20230707	3.89	51500	-19.71	20230208	39800	3.89	20230707	65100	-36.48	20220816	39800	3.89	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
77	20230718	130353	57	100.00	KOSPI		서비스업	N	N	N	N	N	41500	-500	5	-1.19	89696650	2156	46.65	42200	42200	41400	54600	29400	42000	41603.27	3.45	0	-495	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1607	-29.86	0.55	12	0.06	-1390.00	75427.00	65100	20220816	-36.25	39800	20230707	4.27	51500	-19.42	20230208	39800	4.27	20230707	65100	-36.25	20220816	39800	4.27	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
78	20230718	120354	57	100.00	KOSPI		서비스업	N	N	N	N	N	41550	-450	5	-1.07	83731950	2012	43.53	42200	42200	41400	54600	29400	42000	41616.28	3.45	0	-453	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1609	-29.89	0.55	12	0.05	-1390.00	75427.00	65100	20220816	-36.18	39800	20230707	4.40	51500	-19.32	20230208	39800	4.40	20230707	65100	-36.18	20220816	39800	4.40	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
79	20230718	110355	57	100.00	KOSPI		서비스업	N	N	N	N	N	41500	-500	5	-1.19	67022200	1609	34.81	42200	42200	41450	54600	29400	42000	41654.57	3.45	0	-438	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1607	-29.86	0.55	12	0.04	-1390.00	75427.00	65100	20220816	-36.25	39800	20230707	4.27	51500	-19.42	20230208	39800	4.27	20230707	65100	-36.25	20220816	39800	4.27	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
80	20230718	100351	57	100.00	KOSPI		서비스업	N	N	N	N	N	41500	-500	5	-1.19	57184150	1372	29.68	42200	42200	41450	54600	29400	42000	41679.41	3.45	0	-354	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1607	-29.86	0.55	12	0.04	-1390.00	75427.00	65100	20220816	-36.25	39800	20230707	4.27	51500	-19.42	20230208	39800	4.27	20230707	65100	-36.25	20220816	39800	4.27	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
81	20230718	090352	57	100.00	KOSPI		서비스업	N	N	N	N	N	41950	-50	5	-0.12	4346350	103	2.23	42200	42200	41950	54600	29400	42000	42197.57	3.45	0	-76	43033	42516	42033	41516	41033	42275	41275	194	12600	5000	30240	50	1	3872480	1625	-30.18	0.56	12	0.00	-1390.00	75427.00	65100	20220816	-35.56	39800	20230707	5.40	51500	-18.54	20230208	39800	5.40	20230707	65100	-35.56	20220816	39800	5.40	20230707	0.38	N	031440	5000	193 억	133775	N	N	10	N	N
82	20230717	160353	57	100.00	KOSPI		서비스업	N	N	N	N	N	42000	-50	5	-0.12	193728750	4620	162.50	42400	42550	41550	54600	29450	42050	41932.60	3.46	0	-1852	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1626	-30.22	0.56	12	0.12	-1390.00	75427.00	65100	20220816	-35.48	39800	20230707	5.53	51500	-18.45	20230208	39800	5.53	20230707	65100	-35.48	20220816	39800	5.53	20230707	0.35	N	031440	5000	193 억	133969	N	N	10	N	N
83	20230717	150351	57	100.00	KOSPI		서비스업	N	N	N	N	N	41600	-450	5	-1.07	182107700	4341	152.69	42400	42550	41550	54600	29450	42050	41950.63	3.46	0	-1751	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1611	-29.93	0.55	12	0.11	-1390.00	75427.00	65100	20220816	-36.10	39800	20230707	4.52	51500	-19.22	20230208	39800	4.52	20230707	65100	-36.10	20220816	39800	4.52	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
84	20230717	140353	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	0	3	0.00	109235000	2596	91.31	42400	42550	41750	54600	29450	42050	42078.20	3.46	0	-621	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1628	-30.25	0.56	12	0.07	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
85	20230717	130349	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	0	3	0.00	102125850	2427	85.37	42400	42550	41750	54600	29450	42050	42079.05	3.46	0	-559	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1628	-30.25	0.56	12	0.06	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
86	20230717	120354	57	100.00	KOSPI		서비스업	N	N	N	N	N	42000	-50	5	-0.12	92915950	2208	77.66	42400	42550	41750	54600	29450	42050	42081.50	3.46	0	-559	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1626	-30.22	0.56	12	0.06	-1390.00	75427.00	65100	20220816	-35.48	39800	20230707	5.53	51500	-18.45	20230208	39800	5.53	20230707	65100	-35.48	20220816	39800	5.53	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
87	20230717	110350	57	100.00	KOSPI		서비스업	N	N	N	N	N	42000	-50	5	-0.12	89218050	2120	74.57	42400	42550	41750	54600	29450	42050	42083.99	3.46	0	-559	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1626	-30.22	0.56	12	0.05	-1390.00	75427.00	65100	20220816	-35.48	39800	20230707	5.53	51500	-18.45	20230208	39800	5.53	20230707	65100	-35.48	20220816	39800	5.53	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
88	20230717	100350	57	100.00	KOSPI		서비스업	N	N	N	N	N	42200	150	2	0.36	63953300	1520	53.46	42400	42550	41750	54600	29450	42050	42074.54	3.46	0	-348	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1634	-30.36	0.56	12	0.04	-1390.00	75427.00	65100	20220816	-35.18	39800	20230707	6.03	51500	-18.06	20230208	39800	6.03	20230707	65100	-35.18	20220816	39800	6.03	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
89	20230717	090350	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	350	2	0.83	6713200	159	5.59	42400	42400	42200	54600	29450	42050	42221.38	3.46	0	-142	43150	42600	42250	41700	41350	42425	41525	194	12575	5000	30270	50	1	3872480	1642	-30.50	0.56	12	0.00	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.35	N	031440	5000	193 억	133969	N	N	6	N	N
90	20230714	160350	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	-350	5	-0.83	119785700	2843	56.61	42100	42800	41900	55100	29700	42400	42133.56	3.46	0	-156	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1628	-30.25	0.56	12	0.07	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.35	N	031440	5000	193 억	134106	N	N	6	N	N
91	20230714	150351	57	100.00	KOSPI		서비스업	N	N	N	N	N	42100	-300	5	-0.71	107293050	2546	50.70	42100	42800	41900	55100	29700	42400	42141.81	3.46	0	-131	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1630	-30.29	0.56	12	0.07	-1390.00	75427.00	65100	20220816	-35.33	39800	20230707	5.78	51500	-18.25	20230208	39800	5.78	20230707	65100	-35.33	20220816	39800	5.78	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
92	20230714	140351	57	100.00	KOSPI		서비스업	N	N	N	N	N	42100	-300	5	-0.71	100596050	2387	47.53	42100	42800	41900	55100	29700	42400	42143.30	3.46	0	-132	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1630	-30.29	0.56	12	0.06	-1390.00	75427.00	65100	20220816	-35.33	39800	20230707	5.78	51500	-18.25	20230208	39800	5.78	20230707	65100	-35.33	20220816	39800	5.78	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
93	20230714	130348	57	100.00	KOSPI		서비스업	N	N	N	N	N	42300	-100	5	-0.24	89197600	2117	42.15	42100	42800	41900	55100	29700	42400	42133.96	3.46	0	-106	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1638	-30.43	0.56	12	0.05	-1390.00	75427.00	65100	20220816	-35.02	39800	20230707	6.28	51500	-17.86	20230208	39800	6.28	20230707	65100	-35.02	20220816	39800	6.28	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
94	20230714	120349	57	100.00	KOSPI		서비스업	N	N	N	N	N	42200	-200	5	-0.47	82350600	1955	38.93	42100	42800	41900	55100	29700	42400	42123.07	3.46	0	-113	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1634	-30.36	0.56	12	0.05	-1390.00	75427.00	65100	20220816	-35.18	39800	20230707	6.03	51500	-18.06	20230208	39800	6.03	20230707	65100	-35.18	20220816	39800	6.03	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
95	20230714	110350	57	100.00	KOSPI		서비스업	N	N	N	N	N	42000	-400	5	-0.94	73552050	1747	34.79	42100	42800	41900	55100	29700	42400	42101.92	3.46	0	-11	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1626	-30.22	0.56	12	0.05	-1390.00	75427.00	65100	20220816	-35.48	39800	20230707	5.53	51500	-18.45	20230208	39800	5.53	20230707	65100	-35.48	20220816	39800	5.53	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
96	20230714	100352	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	-350	5	-0.83	60832200	1445	28.77	42100	42800	41900	55100	29700	42400	42098.41	3.46	0	110	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1628	-30.25	0.56	12	0.04	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
97	20230714	090351	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	-350	5	-0.83	6991100	166	3.31	42100	42150	42050	55100	29700	42400	42115.06	3.46	0	69	43133	42766	42383	42016	41633	42775	42025	194	12700	5000	30520	50	1	3872480	1628	-30.25	0.56	12	0.00	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.35	N	031440	5000	193 억	134106	N	N	31	N	N
98	20230713	160349	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	0	3	0.00	212120000	5021	99.70	42400	42750	42000	55100	29700	42400	42245.77	3.49	0	-508	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1642	-30.50	0.56	12	0.13	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.36	N	031440	5000	193 억	135188	N	N	31	N	N
99	20230713	150346	57	100.00	KOSPI		서비스업	N	N	N	N	N	42300	-100	5	-0.24	194652900	4609	91.52	42400	42750	42000	55100	29700	42400	42232.49	3.49	0	-531	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1638	-30.43	0.56	12	0.12	-1390.00	75427.00	65100	20220816	-35.02	39800	20230707	6.28	51500	-17.86	20230208	39800	6.28	20230707	65100	-35.02	20220816	39800	6.28	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
100	20230713	140345	57	100.00	KOSPI		서비스업	N	N	N	N	N	42150	-250	5	-0.59	184738650	4374	86.85	42400	42750	42000	55100	29700	42400	42234.88	3.49	0	-503	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1632	-30.32	0.56	12	0.11	-1390.00	75427.00	65100	20220816	-35.25	39800	20230707	5.90	51500	-18.16	20230208	39800	5.90	20230707	65100	-35.25	20220816	39800	5.90	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
101	20230713	130348	57	100.00	KOSPI		서비스업	N	N	N	N	N	42200	-200	5	-0.47	174285300	4126	81.93	42400	42750	42000	55100	29700	42400	42239.97	3.49	0	-503	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1634	-30.36	0.56	12	0.11	-1390.00	75427.00	65100	20220816	-35.18	39800	20230707	6.03	51500	-18.06	20230208	39800	6.03	20230707	65100	-35.18	20220816	39800	6.03	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
102	20230713	120344	57	100.00	KOSPI		서비스업	N	N	N	N	N	42300	-100	5	-0.24	142388350	3371	66.94	42400	42750	42000	55100	29700	42400	42238.24	3.49	0	-375	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1638	-30.43	0.56	12	0.09	-1390.00	75427.00	65100	20220816	-35.02	39800	20230707	6.28	51500	-17.86	20230208	39800	6.28	20230707	65100	-35.02	20220816	39800	6.28	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
103	20230713	110349	57	100.00	KOSPI		서비스업	N	N	N	N	N	42350	-50	5	-0.12	130671400	3094	61.44	42400	42750	42000	55100	29700	42400	42232.73	3.49	0	-369	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1640	-30.47	0.56	12	0.08	-1390.00	75427.00	65100	20220816	-34.95	39800	20230707	6.41	51500	-17.77	20230208	39800	6.41	20230707	65100	-34.95	20220816	39800	6.41	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
104	20230713	100347	57	100.00	KOSPI		서비스업	N	N	N	N	N	42050	-350	5	-0.83	61665400	1461	29.01	42400	42750	42000	55100	29700	42400	42205.00	3.49	0	-198	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1628	-30.25	0.56	12	0.04	-1390.00	75427.00	65100	20220816	-35.41	39800	20230707	5.65	51500	-18.35	20230208	39800	5.65	20230707	65100	-35.41	20220816	39800	5.65	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
105	20230713	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	42100	-300	5	-0.71	2793200	66	1.31	42400	42400	42100	55100	29700	42400	42286.96	3.49	0	-28	43333	42866	42433	41966	41533	42650	41750	194	12700	5000	30520	50	1	3872480	1630	-30.29	0.56	12	0.00	-1390.00	75427.00	65100	20220816	-35.33	39800	20230707	5.78	51500	-18.25	20230208	39800	5.78	20230707	65100	-35.33	20220816	39800	5.78	20230707	0.36	N	031440	5000	193 억	135188	N	N	4	N	N
106	20230712	160344	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	-200	5	-0.47	212642700	5034	95.23	42600	42900	42000	55300	29850	42600	42241.30	3.47	0	670	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1642	-30.50	0.56	12	0.13	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.37	N	031440	5000	193 억	134517	N	N	4	N	N
107	20230712	150343	57	100.00	KOSPI		서비스업	N	N	N	N	N	42150	-450	5	-1.06	208377300	4933	93.32	42600	42900	42000	55300	29850	42600	42241.50	3.47	0	657	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1632	-30.32	0.56	12	0.13	-1390.00	75427.00	65100	20220816	-35.25	39800	20230707	5.90	51500	-18.16	20230208	39800	5.90	20230707	65100	-35.25	20220816	39800	5.90	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
108	20230712	140342	57	100.00	KOSPI		서비스업	N	N	N	N	N	42100	-500	5	-1.17	162244050	3838	72.61	42600	42900	42000	55300	29850	42600	42273.07	3.47	0	657	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1630	-30.29	0.56	12	0.10	-1390.00	75427.00	65100	20220816	-35.33	39800	20230707	5.78	51500	-18.25	20230208	39800	5.78	20230707	65100	-35.33	20220816	39800	5.78	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
109	20230712	130344	57	100.00	KOSPI		서비스업	N	N	N	N	N	42100	-500	5	-1.17	142609650	3371	63.77	42600	42900	42050	55300	29850	42600	42304.85	3.47	0	657	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1630	-30.29	0.56	12	0.09	-1390.00	75427.00	65100	20220816	-35.33	39800	20230707	5.78	51500	-18.25	20230208	39800	5.78	20230707	65100	-35.33	20220816	39800	5.78	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
110	20230712	120345	57	100.00	KOSPI		서비스업	N	N	N	N	N	42200	-400	5	-0.94	119806500	2830	53.54	42600	42900	42100	55300	29850	42600	42334.45	3.47	0	660	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1634	-30.36	0.56	12	0.07	-1390.00	75427.00	65100	20220816	-35.18	39800	20230707	6.03	51500	-18.06	20230208	39800	6.03	20230707	65100	-35.18	20220816	39800	6.03	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
111	20230712	110343	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	-200	5	-0.47	83443600	1968	37.23	42600	42900	42150	55300	29850	42600	42400.20	3.47	0	554	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1642	-30.50	0.56	12	0.05	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
112	20230712	100346	57	100.00	KOSPI		서비스업	N	N	N	N	N	42750	150	2	0.35	70053150	1652	31.25	42600	42900	42150	55300	29850	42600	42405.05	3.47	0	582	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1655	-30.76	0.57	12	0.04	-1390.00	75427.00	65100	20220816	-34.33	39800	20230707	7.41	51500	-16.99	20230208	39800	7.41	20230707	65100	-34.33	20220816	39800	7.41	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
113	20230712	090344	57	100.00	KOSPI		서비스업	N	N	N	N	N	42900	300	2	0.70	1451650	34	0.64	42600	42900	42600	55300	29850	42600	42695.59	3.47	0	-4	44500	43550	42850	41900	41200	43200	41550	194	12725	5000	30670	50	1	3872480	1661	-30.86	0.57	12	0.00	-1390.00	75427.00	65100	20220816	-34.10	39800	20230707	7.79	51500	-16.70	20230208	39800	7.79	20230707	65100	-34.10	20220816	39800	7.79	20230707	0.37	N	031440	5000	193 억	134517	N	N	5	N	N
114	20230711	160340	57	100.00	KOSPI		서비스업	N	N	N	N	N	42600	-250	5	-0.58	225524950	5286	27.39	42850	43800	42150	55700	30000	42850	42664.58	3.47	0	130	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1650	-30.65	0.56	12	0.14	-1390.00	75427.00	65100	20220816	-34.56	39800	20230707	7.04	51500	-17.28	20230208	39800	7.04	20230707	65100	-34.56	20220816	39800	7.04	20230707	0.38	N	031440	5000	193 억	134379	N	N	5	N	N
115	20230711	150339	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	-450	5	-1.05	218456250	5120	26.53	42850	43800	42150	55700	30000	42850	42667.24	3.47	0	92	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1642	-30.50	0.56	12	0.13	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
116	20230711	140338	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	-450	5	-1.05	202708350	4750	24.62	42850	43800	42150	55700	30000	42850	42675.44	3.47	0	90	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1642	-30.50	0.56	12	0.12	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
117	20230711	130335	57	100.00	KOSPI		서비스업	N	N	N	N	N	42450	-400	5	-0.93	196516500	4604	23.86	42850	43800	42150	55700	30000	42850	42683.86	3.47	0	76	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1644	-30.54	0.56	12	0.12	-1390.00	75427.00	65100	20220816	-34.79	39800	20230707	6.66	51500	-17.57	20230208	39800	6.66	20230707	65100	-34.79	20220816	39800	6.66	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
118	20230711	120342	57	100.00	KOSPI		서비스업	N	N	N	N	N	42450	-400	5	-0.93	169516150	3966	20.55	42850	43800	42150	55700	30000	42850	42742.35	3.47	0	35	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1644	-30.54	0.56	12	0.10	-1390.00	75427.00	65100	20220816	-34.79	39800	20230707	6.66	51500	-17.57	20230208	39800	6.66	20230707	65100	-34.79	20220816	39800	6.66	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
119	20230711	110343	57	100.00	KOSPI		서비스업	N	N	N	N	N	42400	-450	5	-1.05	160161000	3746	19.41	42850	43800	42150	55700	30000	42850	42755.21	3.47	0	18	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1642	-30.50	0.56	12	0.10	-1390.00	75427.00	65100	20220816	-34.87	39800	20230707	6.53	51500	-17.67	20230208	39800	6.53	20230707	65100	-34.87	20220816	39800	6.53	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
120	20230711	100341	57	100.00	KOSPI		서비스업	N	N	N	N	N	42900	50	2	0.12	123178700	2877	14.91	42850	43800	42150	55700	30000	42850	42814.98	3.47	0	-13	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1661	-30.86	0.57	12	0.07	-1390.00	75427.00	65100	20220816	-34.10	39800	20230707	7.79	51500	-16.70	20230208	39800	7.79	20230707	65100	-34.10	20220816	39800	7.79	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
121	20230711	090341	57	100.00	KOSPI		서비스업	N	N	N	N	N	42600	-250	5	-0.58	11800700	276	1.43	42850	42850	42600	55700	30000	42850	42756.16	3.47	0	-79	44616	43732	42416	41532	40216	44175	41975	194	12850	5000	30850	50	1	3872480	1650	-30.65	0.56	12	0.01	-1390.00	75427.00	65100	20220816	-34.56	39800	20230707	7.04	51500	-17.28	20230208	39800	7.04	20230707	65100	-34.56	20220816	39800	7.04	20230707	0.38	N	031440	5000	193 억	134379	N	N	0	N	N
122	20230710	160340	57	100.00	KOSPI		서비스업	N	N	N	N	N	42850	2450	2	6.06	818403750	19293	306.63	42300	43300	41100	52500	28300	40400	42419.19	3.31	0	2304	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1659	-30.83	0.57	12	0.50	-1390.00	75427.00	65100	20220816	-34.18	39800	20230707	7.66	51500	-16.80	20230208	39800	7.66	20230707	65100	-34.18	20220816	39800	7.66	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
123	20230710	150338	57	100.00	KOSPI		서비스업	N	N	N	N	N	42600	2200	2	5.45	798581200	18829	299.25	42300	43300	41100	52500	28300	40400	42412.30	3.31	0	2263	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1650	-30.65	0.56	12	0.49	-1390.00	75427.00	65100	20220816	-34.56	39800	20230707	7.04	51500	-17.28	20230208	39800	7.04	20230707	65100	-34.56	20220816	39800	7.04	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
124	20230710	140336	57	100.00	KOSPI		서비스업	N	N	N	N	N	42700	2300	2	5.69	710593000	16753	266.26	42300	43300	41100	52500	28300	40400	42415.87	3.31	0	1651	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1654	-30.72	0.57	12	0.43	-1390.00	75427.00	65100	20220816	-34.41	39800	20230707	7.29	51500	-17.09	20230208	39800	7.29	20230707	65100	-34.41	20220816	39800	7.29	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
125	20230710	130334	57	100.00	KOSPI		서비스업	N	N	N	N	N	42500	2100	2	5.20	675394000	15927	253.13	42300	43300	41100	52500	28300	40400	42405.60	3.31	0	1586	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1646	-30.58	0.56	12	0.41	-1390.00	75427.00	65100	20220816	-34.72	39800	20230707	6.78	51500	-17.48	20230208	39800	6.78	20230707	65100	-34.72	20220816	39800	6.78	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
126	20230710	120340	57	100.00	KOSPI		서비스업	N	N	N	N	N	42450	2050	2	5.07	639706950	15091	239.84	42300	43300	41100	52500	28300	40400	42389.96	3.31	0	1781	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1644	-30.54	0.56	12	0.39	-1390.00	75427.00	65100	20220816	-34.79	39800	20230707	6.66	51500	-17.57	20230208	39800	6.66	20230707	65100	-34.79	20220816	39800	6.66	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
127	20230710	110341	57	100.00	KOSPI		서비스업	N	N	N	N	N	42750	2350	2	5.82	538463050	12712	202.03	42300	43300	41100	52500	28300	40400	42358.64	3.31	0	1327	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1655	-30.76	0.57	12	0.33	-1390.00	75427.00	65100	20220816	-34.33	39800	20230707	7.41	51500	-16.99	20230208	39800	7.41	20230707	65100	-34.33	20220816	39800	7.41	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
128	20230710	100339	57	100.00	KOSPI		서비스업	N	N	N	N	N	42800	2400	2	5.94	362231650	8609	136.82	42300	42800	41100	52500	28300	40400	42075.93	3.31	0	1463	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1657	-30.79	0.57	12	0.22	-1390.00	75427.00	65100	20220816	-34.25	39800	20230707	7.54	51500	-16.89	20230208	39800	7.54	20230707	65100	-34.25	20220816	39800	7.54	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
129	20230710	090337	57	100.00	KOSPI		서비스업	N	N	N	N	N	41250	850	2	2.10	57909550	1385	22.01	42300	42300	41100	52500	28300	40400	41811.95	3.31	0	-132	41266	40832	40316	39882	39366	41050	40100	194	12100	5000	29080	50	1	3872480	1597	-29.68	0.55	12	0.04	-1390.00	75427.00	65100	20220816	-36.64	39800	20230707	3.64	51500	-19.90	20230208	39800	3.64	20230707	65100	-36.64	20220816	39800	3.64	20230707	0.37	N	031440	5000	193 억	128345	N	N	0	N	N
130	20230707	160334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40400	-200	5	-0.49	252694800	6290	117.05	40250	40750	39800	52700	28450	40600	40173.87	3.31	0	990	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1564	-29.06	0.54	12	0.16	-1390.00	75427.00	65100	20220816	-37.94	39800	20230707	1.51	51500	-21.55	20230208	39800	1.51	20230707	65100	-37.94	20220816	39800	1.51	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
131	20230707	150336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40400	-200	5	-0.49	241508850	6013	111.89	40250	40750	39800	52700	28450	40600	40164.45	3.31	0	780	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1564	-29.06	0.54	12	0.16	-1390.00	75427.00	65100	20220816	-37.94	39800	20230707	1.51	51500	-21.55	20230208	39800	1.51	20230707	65100	-37.94	20220816	39800	1.51	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
132	20230707	140342	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40400	-200	5	-0.49	228939100	5702	106.10	40250	40750	39800	52700	28450	40600	40150.67	3.31	0	637	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1564	-29.06	0.54	12	0.15	-1390.00	75427.00	65100	20220816	-37.94	39800	20230707	1.51	51500	-21.55	20230208	39800	1.51	20230707	65100	-37.94	20220816	39800	1.51	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
133	20230707	130340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40550	-50	5	-0.12	205950350	5133	95.52	40250	40750	39800	52700	28450	40600	40122.80	3.31	0	384	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1570	-29.17	0.54	12	0.13	-1390.00	75427.00	65100	20220816	-37.71	39800	20230707	1.88	51500	-21.26	20230208	39800	1.88	20230707	65100	-37.71	20220816	39800	1.88	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
134	20230707	120340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40200	-400	5	-0.99	187152850	4669	86.88	40250	40400	39800	52700	28450	40600	40084.14	3.31	0	205	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1557	-28.92	0.53	12	0.12	-1390.00	75427.00	65100	20220816	-38.25	39800	20230707	1.01	51500	-21.94	20230208	39800	1.01	20230707	65100	-38.25	20220816	39800	1.01	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
135	20230707	110338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40100	-500	5	-1.23	173814100	4336	80.68	40250	40400	39800	52700	28450	40600	40086.28	3.31	0	95	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1553	-28.85	0.53	12	0.11	-1390.00	75427.00	65100	20220816	-38.40	39800	20230707	0.75	51500	-22.14	20230208	39800	0.75	20230707	65100	-38.40	20220816	39800	0.75	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
136	20230707	100338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40200	-400	5	-0.99	51880600	1287	23.95	40250	40400	40150	52700	28450	40600	40311.27	3.31	0	103	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1557	-28.92	0.53	12	0.03	-1390.00	75427.00	65100	20220816	-38.25	40150	20230707	0.12	51500	-21.94	20230208	40150	0.12	20230707	65100	-38.25	20220816	40150	0.12	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
137	20230707	090336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40300	-300	5	-0.74	7008850	174	3.24	40250	40300	40250	52700	28450	40600	40280.75	3.31	0	100	41966	41282	40766	40082	39566	41025	39825	194	12125	5000	29230	50	1	3872480	1561	-28.99	0.53	12	0.00	-1390.00	75427.00	65100	20220816	-38.10	40250	20230707	0.12	51500	-21.75	20230208	40250	0.12	20230707	65100	-38.10	20220816	40250	0.12	20230707	0.37	N	031440	5000	193 억	128327	N	N	2	N	N
138	20230706	160336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40600	-650	5	-1.58	218057950	5373	163.07	41450	41450	40250	53600	28900	41250	40584.02	3.32	0	-80	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1572	-29.21	0.54	12	0.14	-1390.00	75427.00	65100	20220816	-37.63	40250	20230706	0.87	51500	-21.17	20230208	40250	0.87	20230706	65100	-37.63	20220816	40250	0.87	20230706	0.38	N	031440	5000	193 억	128508	N	N	2	N	N
139	20230706	150338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40450	-800	5	-1.94	201922200	4974	150.96	41450	41450	40400	53600	28900	41250	40595.54	3.32	0	-195	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1566	-29.10	0.54	12	0.13	-1390.00	75427.00	65100	20220816	-37.86	40400	20230706	0.12	51500	-21.46	20230208	40400	0.12	20230706	65100	-37.86	20220816	40400	0.12	20230706	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
140	20230706	140337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40700	-550	5	-1.33	171040000	4211	127.80	41450	41450	40450	53600	28900	41250	40617.43	3.32	0	-149	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1576	-29.28	0.54	12	0.11	-1390.00	75427.00	65100	20220816	-37.48	40450	20230706	0.62	51500	-20.97	20230208	40450	0.62	20230706	65100	-37.48	20220816	40450	0.62	20230706	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
141	20230706	130335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40850	-400	5	-0.97	91593450	2251	68.32	41450	41450	40450	53600	28900	41250	40690.12	3.32	0	-219	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1582	-29.39	0.54	12	0.06	-1390.00	75427.00	65100	20220816	-37.25	40450	20230706	0.99	51500	-20.68	20230208	40450	0.99	20230706	65100	-37.25	20220816	40450	0.99	20230706	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
142	20230706	120336	57	100.00	KOSPI		서비스업	N	N	N	N	N	40650	-600	5	-1.45	66440300	1631	49.50	41450	41450	40600	53600	28900	41250	40735.93	3.32	0	-229	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1574	-29.24	0.54	12	0.04	-1390.00	75427.00	65100	20220816	-37.56	40550	20230630	0.25	51500	-21.07	20230208	40550	0.25	20230630	65100	-37.56	20220816	40550	0.25	20230630	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
143	20230706	110339	57	100.00	KOSPI		서비스업	N	N	N	N	N	40800	-450	5	-1.09	44061500	1081	32.81	41450	41450	40600	53600	28900	41250	40759.94	3.32	0	-239	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1580	-29.35	0.54	12	0.03	-1390.00	75427.00	65100	20220816	-37.33	40550	20230630	0.62	51500	-20.78	20230208	40550	0.62	20230630	65100	-37.33	20220816	40550	0.62	20230630	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
144	20230706	100335	57	100.00	KOSPI		서비스업	N	N	N	N	N	40750	-500	5	-1.21	30821350	756	22.94	41450	41450	40600	53600	28900	41250	40768.98	3.32	0	-239	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1578	-29.32	0.54	12	0.02	-1390.00	75427.00	65100	20220816	-37.40	40550	20230630	0.49	51500	-20.87	20230208	40550	0.49	20230630	65100	-37.40	20220816	40550	0.49	20230630	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
145	20230706	090335	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	-50	5	-0.12	496250	12	0.36	41450	41450	41200	53600	28900	41250	41354.17	3.32	0	0	41950	41600	41300	40950	40650	41450	40800	194	12350	5000	29700	50	1	3872480	1595	-29.64	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.71	40550	20230630	1.60	51500	-20.00	20230208	40550	1.60	20230630	65100	-36.71	20220816	40550	1.60	20230630	0.38	N	031440	5000	193 억	128508	N	N	0	N	N
146	20230705	160335	57	100.00	KOSPI		서비스업	N	N	N	N	N	41250	-450	5	-1.08	135520100	3293	59.86	41500	41650	41000	54200	29200	41700	41153.99	3.32	0	-87	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1597	-29.68	0.55	12	0.09	-1390.00	75427.00	65100	20220816	-36.64	40550	20230630	1.73	51500	-19.90	20230208	40550	1.73	20230630	65100	-36.64	20220816	40550	1.73	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
147	20230705	150334	57	100.00	KOSPI		서비스업	N	N	N	N	N	41000	-700	5	-1.68	131570650	3197	58.12	41500	41650	41000	54200	29200	41700	41154.41	3.32	0	-77	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1588	-29.50	0.54	12	0.08	-1390.00	75427.00	65100	20220816	-37.02	40550	20230630	1.11	51500	-20.39	20230208	40550	1.11	20230630	65100	-37.02	20220816	40550	1.11	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
148	20230705	140331	57	100.00	KOSPI		서비스업	N	N	N	N	N	41000	-700	5	-1.68	114136850	2772	50.39	41500	41650	41000	54200	29200	41700	41174.91	3.32	0	-40	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1588	-29.50	0.54	12	0.07	-1390.00	75427.00	65100	20220816	-37.02	40550	20230630	1.11	51500	-20.39	20230208	40550	1.11	20230630	65100	-37.02	20220816	40550	1.11	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
149	20230705	130332	57	100.00	KOSPI		서비스업	N	N	N	N	N	41150	-550	5	-1.32	86865800	2108	38.32	41500	41650	41050	54200	29200	41700	41207.69	3.32	0	109	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1594	-29.60	0.55	12	0.05	-1390.00	75427.00	65100	20220816	-36.79	40550	20230630	1.48	51500	-20.10	20230208	40550	1.48	20230630	65100	-36.79	20220816	40550	1.48	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
150	20230705	120331	57	100.00	KOSPI		서비스업	N	N	N	N	N	41100	-600	5	-1.44	79208750	1922	34.94	41500	41650	41050	54200	29200	41700	41211.63	3.32	0	109	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1592	-29.57	0.54	12	0.05	-1390.00	75427.00	65100	20220816	-36.87	40550	20230630	1.36	51500	-20.19	20230208	40550	1.36	20230630	65100	-36.87	20220816	40550	1.36	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
151	20230705	110333	57	100.00	KOSPI		서비스업	N	N	N	N	N	41150	-550	5	-1.32	58408450	1416	25.74	41500	41650	41050	54200	29200	41700	41248.91	3.32	0	121	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1594	-29.60	0.55	12	0.04	-1390.00	75427.00	65100	20220816	-36.79	40550	20230630	1.48	51500	-20.10	20230208	40550	1.48	20230630	65100	-36.79	20220816	40550	1.48	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
152	20230705	100332	57	100.00	KOSPI		서비스업	N	N	N	N	N	41100	-600	5	-1.44	43050500	1043	18.96	41500	41650	41100	54200	29200	41700	41275.65	3.32	0	175	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1592	-29.57	0.54	12	0.03	-1390.00	75427.00	65100	20220816	-36.87	40550	20230630	1.36	51500	-20.19	20230208	40550	1.36	20230630	65100	-36.87	20220816	40550	1.36	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
153	20230705	090332	57	100.00	KOSPI		서비스업	N	N	N	N	N	41400	-300	5	-0.72	3983900	96	1.75	41500	41500	41400	54200	29200	41700	41498.96	3.32	0	13	42400	42050	41350	41000	40300	42225	41175	194	12500	5000	30020	50	1	3872480	1603	-29.78	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.41	40550	20230630	2.10	51500	-19.61	20230208	40550	2.10	20230630	65100	-36.41	20220816	40550	2.10	20230630	0.37	N	031440	5000	193 억	128587	N	N	0	N	N
154	20230704	160331	57	100.00	KOSPI		서비스업	N	N	N	N	N	41700	500	2	1.21	226050100	5501	145.11	41500	41700	40650	53500	28850	41200	41092.55	3.32	0	1451	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1615	-30.00	0.55	12	0.14	-1390.00	75427.00	65100	20220816	-35.94	40550	20230630	2.84	51500	-19.03	20230208	40550	2.84	20230630	65100	-35.94	20220816	40550	2.84	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
155	20230704	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	41150	-50	5	-0.12	192591950	4695	123.85	41500	41500	40650	53500	28850	41200	41020.65	3.32	0	1256	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1594	-29.60	0.55	12	0.12	-1390.00	75427.00	65100	20220816	-36.79	40550	20230630	1.48	51500	-20.10	20230208	40550	1.48	20230630	65100	-36.79	20220816	40550	1.48	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
156	20230704	140331	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	0	3	0.00	148294950	3619	95.46	41500	41500	40650	53500	28850	41200	40976.78	3.32	0	378	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1595	-29.64	0.55	12	0.09	-1390.00	75427.00	65100	20220816	-36.71	40550	20230630	1.60	51500	-20.00	20230208	40550	1.60	20230630	65100	-36.71	20220816	40550	1.60	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
157	20230704	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	40850	-350	5	-0.85	112178300	2741	72.30	41500	41500	40650	53500	28850	41200	40926.05	3.32	0	-185	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1582	-29.39	0.54	12	0.07	-1390.00	75427.00	65100	20220816	-37.25	40550	20230630	0.74	51500	-20.68	20230208	40550	0.74	20230630	65100	-37.25	20220816	40550	0.74	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
158	20230704	120329	57	100.00	KOSPI		서비스업	N	N	N	N	N	40750	-450	5	-1.09	99451100	2429	64.07	41500	41500	40650	53500	28850	41200	40943.23	3.32	0	-155	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1578	-29.32	0.54	12	0.06	-1390.00	75427.00	65100	20220816	-37.40	40550	20230630	0.49	51500	-20.87	20230208	40550	0.49	20230630	65100	-37.40	20220816	40550	0.49	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
159	20230704	110325	57	100.00	KOSPI		서비스업	N	N	N	N	N	40750	-450	5	-1.09	69332200	1690	44.58	41500	41500	40750	53500	28850	41200	41024.97	3.32	0	-155	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1578	-29.32	0.54	12	0.04	-1390.00	75427.00	65100	20220816	-37.40	40550	20230630	0.49	51500	-20.87	20230208	40550	0.49	20230630	65100	-37.40	20220816	40550	0.49	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
160	20230704	100325	57	100.00	KOSPI		서비스업	N	N	N	N	N	41300	100	2	0.24	12307100	298	7.86	41500	41500	41200	53500	28850	41200	41298.99	3.32	0	-123	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1599	-29.71	0.55	12	0.01	-1390.00	75427.00	65100	20220816	-36.56	40550	20230630	1.85	51500	-19.81	20230208	40550	1.85	20230630	65100	-36.56	20220816	40550	1.85	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
161	20230704	090326	57	100.00	KOSPI		서비스업	N	N	N	N	N	41200	0	3	0.00	1732500	42	1.11	41500	41500	41200	53500	28850	41200	41250.00	3.32	0	-34	41700	41450	41000	40750	40300	41575	40875	194	12325	5000	29660	50	1	3872480	1595	-29.64	0.55	12	0.00	-1390.00	75427.00	65100	20220816	-36.71	40550	20230630	1.60	51500	-20.00	20230208	40550	1.60	20230630	65100	-36.71	20220816	40550	1.60	20230630	0.37	N	031440	5000	193 억	128644	N	N	0	N	N
162	20230703	160323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41200	400	2	0.98	155541100	3791	68.80	40550	41250	40550	53000	28600	40800	41026.76	3.32	0	265	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1595	-29.64	0.55	12	0.10	-1390.00	75427.00	65100	20220816	-36.71	40550	20230703	1.60	51500	-20.00	20230208	40550	1.60	20230703	65100	-36.71	20220816	40550	1.60	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
163	20230703	150325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41150	350	2	0.86	141422700	3448	62.58	40550	41250	40550	53000	28600	40800	41015.86	3.32	0	256	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1594	-29.60	0.55	12	0.09	-1390.00	75427.00	65100	20220816	-36.79	40550	20230703	1.48	51500	-20.10	20230208	40550	1.48	20230703	65100	-36.79	20220816	40550	1.48	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
164	20230703	140324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41150	350	2	0.86	103649800	2530	45.92	40550	41250	40550	53000	28600	40800	40968.30	3.32	0	256	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1594	-29.60	0.55	12	0.07	-1390.00	75427.00	65100	20220816	-36.79	40550	20230703	1.48	51500	-20.10	20230208	40550	1.48	20230703	65100	-36.79	20220816	40550	1.48	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
165	20230703	130323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41150	350	2	0.86	82674000	2020	36.66	40550	41250	40550	53000	28600	40800	40927.72	3.32	0	234	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1594	-29.60	0.55	12	0.05	-1390.00	75427.00	65100	20220816	-36.79	40550	20230703	1.48	51500	-20.10	20230208	40550	1.48	20230703	65100	-36.79	20220816	40550	1.48	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
166	20230703	120324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41150	350	2	0.86	76668100	1874	34.01	40550	41250	40550	53000	28600	40800	40911.47	3.32	0	234	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1594	-29.60	0.55	12	0.05	-1390.00	75427.00	65100	20220816	-36.79	40550	20230703	1.48	51500	-20.10	20230208	40550	1.48	20230703	65100	-36.79	20220816	40550	1.48	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
167	20230703	110325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41050	250	2	0.61	70497650	1724	31.29	40550	41250	40550	53000	28600	40800	40891.91	3.32	0	215	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1590	-29.53	0.54	12	0.04	-1390.00	75427.00	65100	20220816	-36.94	40550	20230703	1.23	51500	-20.29	20230208	40550	1.23	20230703	65100	-36.94	20220816	40550	1.23	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
168	20230703	100319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	41000	200	2	0.49	46193650	1133	20.56	40550	41200	40550	53000	28600	40800	40771.09	3.32	0	221	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1588	-29.50	0.54	12	0.03	-1390.00	75427.00	65100	20220816	-37.02	40550	20230703	1.11	51500	-20.39	20230208	40550	1.11	20230703	65100	-37.02	20220816	40550	1.11	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N
169	20230703	090319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	40550	-250	5	-0.61	17031650	420	7.62	40550	40600	40550	53000	28600	40800	40551.55	3.32	0	3	41233	41016	40783	40566	40333	41125	40675	194	12200	5000	29370	50	1	3872480	1570	-29.17	0.54	12	0.01	-1390.00	75427.00	65100	20220816	-37.71	40550	20230703	0.00	51500	-21.26	20230208	40550	0.00	20230703	65100	-37.71	20220816	40550	0.00	20230703	0.35	N	031440	5000	193 억	128388	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History