KissMeData/023590/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	270	2	1.56	1119213810	63546	140.07	17400	17750	17400	22500	12120	17310	17612.68	23.57	0	18641	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7888	2.12	0.34	12	0.14	8304.00	51852.00	24450	20230201	-28.10	16750	20220930	4.96	24450	-28.10	20230201	16970	3.59	20230726	24450	-28.10	20230201	16750	4.96	20220930	0.46	N	023590	500	224 억	10575208	N	N	3154	N	N
3	20230731	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	320	2	1.85	1031313200	58552	129.06	17400	17750	17400	22500	12120	17310	17613.63	23.57	0	17831	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7910	2.12	0.34	12	0.13	8304.00	51852.00	24450	20230201	-27.89	16750	20220930	5.25	24450	-27.89	20230201	16970	3.89	20230726	24450	-27.89	20230201	16750	5.25	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
4	20230731	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17600	290	2	1.68	881030330	50021	110.26	17400	17750	17400	22500	12120	17310	17613.21	23.57	0	14572	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7897	2.12	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.02	16750	20220930	5.07	24450	-28.02	20230201	16970	3.71	20230726	24450	-28.02	20230201	16750	5.07	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
5	20230731	130343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	330	2	1.91	614530220	34912	76.95	17400	17750	17400	22500	12120	17310	17602.26	23.57	0	5225	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7914	2.12	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.85	16750	20220930	5.31	24450	-27.85	20230201	16970	3.95	20230726	24450	-27.85	20230201	16750	5.31	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
6	20230731	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17700	390	2	2.25	456676890	25969	57.24	17400	17750	17400	22500	12120	17310	17585.46	23.57	0	3544	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7941	2.13	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.61	16750	20220930	5.67	24450	-27.61	20230201	16970	4.30	20230726	24450	-27.61	20230201	16750	5.67	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
7	20230731	110345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	380	2	2.20	415830070	23660	52.15	17400	17750	17400	22500	12120	17310	17575.24	23.57	0	2895	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7937	2.13	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.65	16750	20220930	5.61	24450	-27.65	20230201	16970	4.24	20230726	24450	-27.65	20230201	16750	5.61	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
8	20230731	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	330	2	1.91	259259630	14813	32.65	17400	17650	17400	22500	12120	17310	17502.17	23.57	0	1151	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7914	2.12	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.85	16750	20220930	5.31	24450	-27.85	20230201	16970	3.95	20230726	24450	-27.85	20230201	16750	5.31	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
9	20230731	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	90	2	0.52	8908800	512	1.13	17400	17400	17400	22500	12120	17310	17400.00	23.57	0	-369	17796	17552	17356	17112	16916	17455	17015	224	5190	500	13150	10	1	44866617	7807	2.10	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.83	16750	20220930	3.88	24450	-28.83	20230201	16970	2.53	20230726	24450	-28.83	20230201	16750	3.88	20220930	0.46	N	023590	500	224 억	10575208	N	N	81	N	N
10	20230728	160342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17310	-290	5	-1.65	784735010	45329	89.97	17600	17600	17160	22850	12320	17600	17311.99	23.59	0	-6794	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7766	2.08	0.33	12	0.10	8304.00	51852.00	24450	20230201	-29.20	16750	20220930	3.34	24450	-29.20	20230201	16970	2.00	20230726	24450	-29.20	20230201	16750	3.34	20220930	0.46	N	023590	500	224 억	10583702	N	N	81	N	N
11	20230728	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17340	-260	5	-1.48	753876490	43548	86.43	17600	17600	17160	22850	12320	17600	17311.39	23.59	0	-6542	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7780	2.09	0.33	12	0.10	8304.00	51852.00	24450	20230201	-29.08	16750	20220930	3.52	24450	-29.08	20230201	16970	2.18	20230726	24450	-29.08	20230201	16750	3.52	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
12	20230728	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-300	5	-1.70	676735850	39091	77.58	17600	17600	17160	22850	12320	17600	17311.81	23.59	0	-6420	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7762	2.08	0.33	12	0.09	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16970	1.94	20230726	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
13	20230728	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17320	-280	5	-1.59	584247270	33746	66.98	17600	17600	17160	22850	12320	17600	17313.08	23.59	0	-6555	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7771	2.09	0.33	12	0.08	8304.00	51852.00	24450	20230201	-29.16	16750	20220930	3.40	24450	-29.16	20230201	16970	2.06	20230726	24450	-29.16	20230201	16750	3.40	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
14	20230728	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17310	-290	5	-1.65	498015280	28775	57.11	17600	17600	17160	22850	12320	17600	17307.22	23.59	0	-6477	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7766	2.08	0.33	12	0.06	8304.00	51852.00	24450	20230201	-29.20	16750	20220930	3.34	24450	-29.20	20230201	16970	2.00	20230726	24450	-29.20	20230201	16750	3.34	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
15	20230728	110342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-300	5	-1.70	375645120	21716	43.10	17600	17600	17160	22850	12320	17600	17298.08	23.59	0	-6911	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7762	2.08	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16970	1.94	20230726	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
16	20230728	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-430	5	-2.44	257125740	14844	29.46	17600	17600	17160	22850	12320	17600	17321.86	23.59	0	-5998	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7704	2.07	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.78	16750	20220930	2.51	24450	-29.78	20230201	16970	1.18	20230726	24450	-29.78	20230201	16750	2.51	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
17	20230728	090343	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	-90	5	-0.51	11162510	636	1.26	17600	17600	17460	22850	12320	17600	17551.12	23.59	0	-305	18006	17802	17406	17202	16806	17905	17305	224	5265	500	13370	10	1	44866617	7856	2.11	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.38	16750	20220930	4.54	24450	-28.38	20230201	16970	3.18	20230726	24450	-28.38	20230201	16750	4.54	20220930	0.46	N	023590	500	224 억	10583702	N	N	113	N	N
18	20230727	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17600	590	2	3.47	874394070	50213	70.82	17010	17610	17010	22100	11910	17010	17413.55	23.57	7489	7975	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7897	2.12	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.02	16750	20220930	5.07	24450	-28.02	20230201	16970	3.71	20230726	24450	-28.02	20230201	16750	5.07	20220930	0.47	N	023590	500	224 억	10573465	N	N	113	N	N
19	20230727	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17540	530	2	3.12	795326850	45713	64.47	17010	17610	17010	22100	11910	17010	17398.26	23.57	7489	7194	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7870	2.11	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.26	16750	20220930	4.72	24450	-28.26	20230201	16970	3.36	20230726	24450	-28.26	20230201	16750	4.72	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
20	20230727	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17540	530	2	3.12	703052340	40448	57.05	17010	17610	17010	22100	11910	17010	17381.63	23.57	7489	6700	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7870	2.11	0.34	12	0.09	8304.00	51852.00	24450	20230201	-28.26	16750	20220930	4.72	24450	-28.26	20230201	16970	3.36	20230726	24450	-28.26	20230201	16750	4.72	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
21	20230727	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17470	460	2	2.70	589110710	33935	47.86	17010	17610	17010	22100	11910	17010	17359.97	23.57	7489	4375	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7838	2.10	0.34	12	0.08	8304.00	51852.00	24450	20230201	-28.55	16750	20220930	4.30	24450	-28.55	20230201	16970	2.95	20230726	24450	-28.55	20230201	16750	4.30	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
22	20230727	120342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	440	2	2.59	484801870	27954	39.42	17010	17610	17010	22100	11910	17010	17342.84	23.57	7489	3783	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7829	2.10	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	16970	2.83	20230726	24450	-28.63	20230201	16750	4.18	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
23	20230727	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	510	2	3.00	420659200	24279	34.24	17010	17610	17010	22100	11910	17010	17326.05	23.57	7489	3398	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7861	2.11	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	16970	3.24	20230726	24450	-28.34	20230201	16750	4.60	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
24	20230727	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17330	320	2	1.88	202775460	11792	16.63	17010	17370	17010	22100	11910	17010	17196.02	23.57	7489	451	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7775	2.09	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.12	16750	20220930	3.46	24450	-29.12	20230201	16970	2.12	20230726	24450	-29.12	20230201	16750	3.46	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
25	20230727	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	180	2	1.06	34288590	2007	2.83	17010	17190	17010	22100	11910	17010	17084.50	23.57	7489	948	17383	17196	17083	16896	16783	17140	16840	224	5095	500	12920	10	1	44866617	7713	2.07	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.69	16750	20220930	2.63	24450	-29.69	20230201	16970	1.30	20230726	24450	-29.69	20230201	16750	2.63	20220930	0.47	N	023590	500	224 억	10573465	N	N	68	N	N
26	20230726	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17010	-180	5	-1.05	1205698230	70785	117.10	17190	17270	16970	22300	12040	17190	17033.25	23.55	0	7936	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7632	2.05	0.33	12	0.16	8304.00	51852.00	24450	20230201	-30.43	16750	20220930	1.55	24450	-30.43	20230201	16970	0.24	20230726	24450	-30.43	20230201	16750	1.55	20220930	0.46	N	023590	500	224 억	10565976	N	N	68	N	N
27	20230726	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17010	-180	5	-1.05	1102284920	64700	107.04	17190	17270	16970	22300	12040	17190	17036.86	23.55	0	5587	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7632	2.05	0.33	12	0.14	8304.00	51852.00	24450	20230201	-30.43	16750	20220930	1.55	24450	-30.43	20230201	16970	0.24	20230726	24450	-30.43	20230201	16750	1.55	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
28	20230726	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17040	-150	5	-0.87	991582920	58195	96.27	17190	17270	16980	22300	12040	17190	17038.97	23.55	0	4360	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7645	2.05	0.33	12	0.13	8304.00	51852.00	24450	20230201	-30.31	16750	20220930	1.73	24450	-30.31	20230201	16980	0.35	20230726	24450	-30.31	20230201	16750	1.73	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
29	20230726	130337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17020	-170	5	-0.99	753129460	44174	73.08	17190	17270	16980	22300	12040	17190	17049.16	23.55	0	5136	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7636	2.05	0.33	12	0.10	8304.00	51852.00	24450	20230201	-30.39	16750	20220930	1.61	24450	-30.39	20230201	16980	0.24	20230726	24450	-30.39	20230201	16750	1.61	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
30	20230726	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17140	-50	5	-0.29	572915130	33599	55.58	17190	17270	16990	22300	12040	17190	17051.55	23.55	0	5268	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7690	2.06	0.33	12	0.07	8304.00	51852.00	24450	20230201	-29.90	16750	20220930	2.33	24450	-29.90	20230201	16990	0.88	20230726	24450	-29.90	20230201	16750	2.33	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
31	20230726	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17100	-90	5	-0.52	504325770	29584	48.94	17190	17270	16990	22300	12040	17190	17047.25	23.55	0	4971	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7672	2.06	0.33	12	0.07	8304.00	51852.00	24450	20230201	-30.06	16750	20220930	2.09	24450	-30.06	20230201	16990	0.65	20230726	24450	-30.06	20230201	16750	2.09	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
32	20230726	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17010	-180	5	-1.05	326416360	19135	31.66	17190	17270	17000	22300	12040	17190	17058.60	23.55	0	2571	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7632	2.05	0.33	12	0.04	8304.00	51852.00	24450	20230201	-30.43	16750	20220930	1.55	24450	-30.43	20230201	17000	0.06	20230726	24450	-30.43	20230201	16750	1.55	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
33	20230726	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-20	5	-0.12	18684800	1088	1.80	17190	17270	17090	22300	12040	17190	17173.53	23.55	0	-137	17576	17382	17236	17042	16896	17310	16970	224	5130	500	13060	10	1	44866617	7704	2.07	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.78	16750	20220930	2.51	24450	-29.78	20230201	17090	0.47	20230726	24450	-29.78	20230201	16750	2.51	20220930	0.46	N	023590	500	224 억	10565976	N	N	436	N	N
34	20230725	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	-210	5	-1.21	1038529250	60438	70.64	17410	17430	17090	22600	12180	17400	17183.37	23.57	0	-11128	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7713	2.07	0.33	12	0.13	8304.00	51852.00	24450	20230201	-29.69	16750	20220930	2.63	24450	-29.69	20230201	17090	0.59	20230725	24450	-29.69	20230201	16750	2.63	20220930	0.46	N	023590	500	224 억	10574323	N	N	436	N	N
35	20230725	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17140	-260	5	-1.49	974353230	56698	66.27	17410	17430	17090	22600	12180	17400	17184.97	23.57	0	-11660	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7690	2.06	0.33	12	0.13	8304.00	51852.00	24450	20230201	-29.90	16750	20220930	2.33	24450	-29.90	20230201	17090	0.29	20230725	24450	-29.90	20230201	16750	2.33	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
36	20230725	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17130	-270	5	-1.55	865318120	50337	58.83	17410	17430	17090	22600	12180	17400	17190.50	23.57	0	-9753	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7686	2.06	0.33	12	0.11	8304.00	51852.00	24450	20230201	-29.94	16750	20220930	2.27	24450	-29.94	20230201	17090	0.23	20230725	24450	-29.94	20230201	16750	2.27	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
37	20230725	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17150	-250	5	-1.44	742410930	43161	50.44	17410	17430	17090	22600	12180	17400	17200.97	23.57	0	-6373	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7695	2.07	0.33	12	0.10	8304.00	51852.00	24450	20230201	-29.86	16750	20220930	2.39	24450	-29.86	20230201	17090	0.35	20230725	24450	-29.86	20230201	16750	2.39	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
38	20230725	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-230	5	-1.32	673791240	39163	45.77	17410	17430	17090	22600	12180	17400	17204.79	23.57	0	-5943	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7704	2.07	0.33	12	0.09	8304.00	51852.00	24450	20230201	-29.78	16750	20220930	2.51	24450	-29.78	20230201	17090	0.47	20230725	24450	-29.78	20230201	16750	2.51	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
39	20230725	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17140	-260	5	-1.49	617140560	35861	41.91	17410	17430	17090	22600	12180	17400	17209.24	23.57	0	-5991	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7690	2.06	0.33	12	0.08	8304.00	51852.00	24450	20230201	-29.90	16750	20220930	2.33	24450	-29.90	20230201	17090	0.29	20230725	24450	-29.90	20230201	16750	2.33	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
40	20230725	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17220	-180	5	-1.03	215018180	12423	14.52	17410	17430	17220	22600	12180	17400	17308.07	23.57	0	-4352	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7726	2.07	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.57	16750	20220930	2.81	24450	-29.57	20230201	17180	0.23	20230710	24450	-29.57	20230201	16750	2.81	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
41	20230725	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17430	30	2	0.17	9645310	554	0.65	17410	17430	17400	22600	12180	17400	17410.31	23.57	0	-131	18400	17900	17650	17150	16900	17775	17025	224	5210	500	13220	10	1	44866617	7820	2.10	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.71	16750	20220930	4.06	24450	-28.71	20230201	17180	1.46	20230710	24450	-28.71	20230201	16750	4.06	20220930	0.46	N	023590	500	224 억	10574323	N	N	148	N	N
42	20230724	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	-750	5	-4.13	1495572040	85251	192.58	18150	18150	17400	23550	12710	18150	17543.50	23.63	0	-24650	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7807	2.10	0.34	12	0.19	8304.00	51852.00	24450	20230201	-28.83	16750	20220930	3.88	24450	-28.83	20230201	17180	1.28	20230710	24450	-28.83	20230201	16750	3.88	20220930	0.46	N	023590	500	224 억	10600263	N	N	148	N	N
43	20230724	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-700	5	-3.86	1373575880	78245	176.76	18150	18150	17420	23550	12710	18150	17554.81	23.63	0	-23516	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7829	2.10	0.34	12	0.17	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	17180	1.57	20230710	24450	-28.63	20230201	16750	4.18	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
44	20230724	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17460	-690	5	-3.80	1256008360	71508	161.54	18150	18150	17420	23550	12710	18150	17564.59	23.63	0	-21749	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7834	2.10	0.34	12	0.16	8304.00	51852.00	24450	20230201	-28.59	16750	20220930	4.24	24450	-28.59	20230201	17180	1.63	20230710	24450	-28.59	20230201	16750	4.24	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
45	20230724	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-700	5	-3.86	1083000600	61585	139.12	18150	18150	17440	23550	12710	18150	17585.46	23.63	0	-22597	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7829	2.10	0.34	12	0.14	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	17180	1.57	20230710	24450	-28.63	20230201	16750	4.18	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
46	20230724	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-630	5	-3.47	892253020	50677	114.48	18150	18150	17450	23550	12710	18150	17606.67	23.63	0	-20559	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7861	2.11	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	17180	1.98	20230710	24450	-28.34	20230201	16750	4.60	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
47	20230724	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	-650	5	-3.58	798802800	45356	102.46	18150	18150	17450	23550	12710	18150	17611.84	23.63	0	-18577	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7852	2.11	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	17180	1.86	20230710	24450	-28.43	20230201	16750	4.48	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
48	20230724	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	-650	5	-3.58	477983360	27030	61.06	18150	18150	17460	23550	12710	18150	17683.44	23.63	0	-11706	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	7852	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	17180	1.86	20230710	24450	-28.43	20230201	16750	4.48	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
49	20230724	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-250	5	-1.38	40068460	2221	5.02	18150	18150	17900	23550	12710	18150	18040.73	23.63	0	-1675	18443	18296	18153	18006	17863	18225	17935	224	5420	500	13790	10	1	44866617	8031	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	17180	4.19	20230710	24450	-26.79	20230201	16750	6.87	20220930	0.46	N	023590	500	224 억	10600263	N	N	0	N	N
50	20230721	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	0	3	0.00	802903910	44186	72.26	18200	18300	18010	23550	12710	18150	18171.08	23.64	0	-3267	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8143	2.19	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	17180	5.65	20230710	24450	-25.77	20230201	16750	8.36	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
51	20230721	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-30	5	-0.17	745812250	41037	67.11	18200	18300	18010	23550	12710	18150	18174.15	23.64	0	-2417	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8130	2.18	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	17180	5.47	20230710	24450	-25.89	20230201	16750	8.18	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
52	20230721	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	10	2	0.06	587067620	32282	52.79	18200	18300	18010	23550	12710	18150	18185.61	23.64	0	216	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8148	2.19	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.73	16750	20220930	8.42	24450	-25.73	20230201	17180	5.70	20230710	24450	-25.73	20230201	16750	8.42	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
53	20230721	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	50	2	0.28	485568010	26700	43.66	18200	18300	18010	23550	12710	18150	18186.08	23.64	0	1832	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8166	2.19	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	17180	5.94	20230710	24450	-25.56	20230201	16750	8.66	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
54	20230721	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	110	2	0.61	415018800	22829	37.33	18200	18300	18010	23550	12710	18150	18179.47	23.64	0	3048	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8193	2.20	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.32	16750	20220930	9.01	24450	-25.32	20230201	17180	6.29	20230710	24450	-25.32	20230201	16750	9.01	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
55	20230721	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	120	2	0.66	320822670	17673	28.90	18200	18290	18010	23550	12710	18150	18153.27	23.64	0	4061	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8197	2.20	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.28	16750	20220930	9.07	24450	-25.28	20230201	17180	6.34	20230710	24450	-25.28	20230201	16750	9.07	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
56	20230721	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	-20	5	-0.11	242697440	13378	21.88	18200	18290	18010	23550	12710	18150	18141.53	23.64	0	2927	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8134	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	17180	5.53	20230710	24450	-25.85	20230201	16750	8.24	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
57	20230721	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	18050	-100	5	-0.55	21521770	1187	1.94	18200	18250	18050	23550	12710	18150	18131.09	23.64	0	-262	18576	18362	18076	17862	17576	18470	17970	224	5420	500	13790	10	1	44866617	8098	2.17	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.18	16750	20220930	7.76	24450	-26.18	20230201	17180	5.06	20230710	24450	-26.18	20230201	16750	7.76	20220930	0.47	N	023590	500	224 억	10607366	N	N	49	N	N
58	20230720	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	310	2	1.74	1105716700	61012	164.96	17890	18290	17790	23150	12490	17840	18122.94	23.60	0	28229	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8143	2.19	0.35	12	0.14	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	17180	5.65	20230710	24450	-25.77	20230201	16750	8.36	20220930	0.46	N	023590	500	224 억	10588240	N	N	49	N	N
59	20230720	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	440	2	2.47	996267900	54996	148.70	17890	18290	17790	23150	12490	17840	18115.28	23.60	0	26336	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8202	2.20	0.35	12	0.12	8304.00	51852.00	24450	20230201	-25.24	16750	20220930	9.13	24450	-25.24	20230201	17180	6.40	20230710	24450	-25.24	20230201	16750	9.13	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
60	20230720	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18250	410	2	2.30	901806660	49824	134.71	17890	18290	17790	23150	12490	17840	18099.84	23.60	0	24185	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8188	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.36	16750	20220930	8.96	24450	-25.36	20230201	17180	6.23	20230710	24450	-25.36	20230201	16750	8.96	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
61	20230720	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	380	2	2.13	707721370	39190	105.96	17890	18230	17790	23150	12490	17840	18058.72	23.60	0	20159	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8175	2.19	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	17180	6.05	20230710	24450	-25.48	20230201	16750	8.78	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
62	20230720	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	260	2	1.46	468328970	26005	70.31	17890	18110	17790	23150	12490	17840	18009.19	23.60	0	12774	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8121	2.18	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	17180	5.36	20230710	24450	-25.97	20230201	16750	8.06	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
63	20230720	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	260	2	1.46	359277950	19970	53.99	17890	18100	17790	23150	12490	17840	17990.88	23.60	0	9110	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8121	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	17180	5.36	20230710	24450	-25.97	20230201	16750	8.06	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
64	20230720	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	180	2	1.01	240591390	13395	36.22	17890	18060	17790	23150	12490	17840	17961.28	23.60	0	5201	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8085	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.30	16750	20220930	7.58	24450	-26.30	20230201	17180	4.89	20230710	24450	-26.30	20230201	16750	7.58	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
65	20230720	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	50	2	0.28	6475970	362	0.98	17890	17900	17870	23150	12490	17840	17889.42	23.60	0	41	18193	18016	17873	17696	17553	17945	17625	224	5330	500	13550	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	17180	4.13	20230710	24450	-26.83	20230201	16750	6.81	20220930	0.46	N	023590	500	224 억	10588240	N	N	153	N	N
66	20230719	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-90	5	-0.50	653592790	36716	87.80	18030	18050	17730	23300	12560	17930	17801.29	23.58	0	11233	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	8004	2.15	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.03	16750	20220930	6.51	24450	-27.03	20230201	17180	3.84	20230710	24450	-27.03	20230201	16750	6.51	20220930	0.46	N	023590	500	224 억	10580095	N	N	153	N	N
67	20230719	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-120	5	-0.67	629549680	35366	84.57	18030	18050	17730	23300	12560	17930	17800.99	23.58	0	11323	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	7991	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17180	3.67	20230710	24450	-27.16	20230201	16750	6.33	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
68	20230719	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	-160	5	-0.89	509707060	28620	68.44	18030	18050	17730	23300	12560	17930	17809.47	23.58	0	10421	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	7973	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.32	16750	20220930	6.09	24450	-27.32	20230201	17180	3.43	20230710	24450	-27.32	20230201	16750	6.09	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
69	20230719	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-120	5	-0.67	465631660	26140	62.51	18030	18050	17730	23300	12560	17930	17812.99	23.58	0	9860	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	7991	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17180	3.67	20230710	24450	-27.16	20230201	16750	6.33	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
70	20230719	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	-180	5	-1.00	399952320	22445	53.67	18030	18050	17730	23300	12560	17930	17819.22	23.58	0	9210	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	7964	2.14	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	17180	3.32	20230710	24450	-27.40	20230201	16750	5.97	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
71	20230719	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-90	5	-0.50	259147560	14515	34.71	18030	18050	17780	23300	12560	17930	17853.78	23.58	0	5732	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	8004	2.15	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.03	16750	20220930	6.51	24450	-27.03	20230201	17180	3.84	20230710	24450	-27.03	20230201	16750	6.51	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
72	20230719	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-100	5	-0.56	116050610	6493	15.53	18030	18050	17780	23300	12560	17930	17873.19	23.58	0	2453	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	8000	2.15	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.08	16750	20220930	6.45	24450	-27.08	20230201	17180	3.78	20230710	24450	-27.08	20230201	16750	6.45	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
73	20230719	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	30	2	0.17	6561100	364	0.87	18030	18050	17960	23300	12560	17930	18025.00	23.58	0	76	18223	18076	17973	17826	17723	18025	17775	224	5370	500	13620	10	1	44866617	8058	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	17180	4.54	20230710	24450	-26.54	20230201	16750	7.22	20220930	0.46	N	023590	500	224 억	10580095	N	N	420	N	N
74	20230718	160332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	-100	5	-0.55	740725520	41237	97.55	18060	18120	17870	23400	12630	18030	17962.65	23.59	0	-2900	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8045	2.16	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.67	16750	20220930	7.04	24450	-26.67	20230201	17180	4.37	20230710	24450	-26.67	20230201	16750	7.04	20220930	0.47	N	023590	500	224 억	10585282	N	N	420	N	N
75	20230718	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	-160	5	-0.89	675933390	37622	89.00	18060	18120	17870	23400	12630	18030	17966.44	23.59	0	-2055	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8018	2.15	0.34	12	0.08	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	17180	4.02	20230710	24450	-26.91	20230201	16750	6.69	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
76	20230718	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17940	-90	5	-0.50	591707930	32919	77.87	18060	18120	17880	23400	12630	18030	17974.66	23.59	0	-1124	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8049	2.16	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.63	16750	20220930	7.10	24450	-26.63	20230201	17180	4.42	20230710	24450	-26.63	20230201	16750	7.10	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
77	20230718	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	-110	5	-0.61	556506300	30955	73.23	18060	18120	17880	23400	12630	18030	17977.91	23.59	0	-911	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8040	2.16	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	17180	4.31	20230710	24450	-26.71	20230201	16750	6.99	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
78	20230718	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	-80	5	-0.44	467288750	25974	61.44	18060	18120	17880	23400	12630	18030	17990.63	23.59	0	-120	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8054	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17180	4.48	20230710	24450	-26.58	20230201	16750	7.16	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
79	20230718	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	-110	5	-0.61	388596540	21591	51.08	18060	18120	17880	23400	12630	18030	17998.08	23.59	0	-288	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8040	2.16	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	17180	4.31	20230710	24450	-26.71	20230201	16750	6.99	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
80	20230718	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-50	5	-0.28	253075530	14034	33.20	18060	18120	17980	23400	12630	18030	18033.03	23.59	0	323	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8067	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	17180	4.66	20230710	24450	-26.46	20230201	16750	7.34	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
81	20230718	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	50	2	0.28	7388200	409	0.97	18060	18090	18060	23400	12630	18030	18064.06	23.59	0	-47	18143	18086	17993	17936	17843	18115	17965	224	5385	500	13700	10	1	44866617	8112	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.05	16750	20220930	7.94	24450	-26.05	20230201	17180	5.24	20230710	24450	-26.05	20230201	16750	7.94	20220930	0.47	N	023590	500	224 억	10585282	N	N	101	N	N
82	20230717	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	70	2	0.39	760306570	42256	76.98	17970	18050	17900	23300	12580	17960	17992.87	23.58	0	6524	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8089	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.26	16750	20220930	7.64	24450	-26.26	20230201	17180	4.95	20230710	24450	-26.26	20230201	16750	7.64	20220930	0.46	N	023590	500	224 억	10581584	N	N	101	N	N
83	20230717	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	679311310	37759	68.79	17970	18050	17900	23300	12580	17960	17990.74	23.58	0	6127	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8076	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	17180	4.77	20230710	24450	-26.38	20230201	16750	7.46	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
84	20230717	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	527047240	29308	53.39	17970	18050	17900	23300	12580	17960	17983.07	23.58	0	5696	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8076	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	17180	4.77	20230710	24450	-26.38	20230201	16750	7.46	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
85	20230717	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18010	50	2	0.28	489257680	27210	49.57	17970	18050	17900	23300	12580	17960	17980.83	23.58	0	5884	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8080	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.34	16750	20220930	7.52	24450	-26.34	20230201	17180	4.83	20230710	24450	-26.34	20230201	16750	7.52	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
86	20230717	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	30	2	0.17	359203440	19993	36.42	17970	18020	17900	23300	12580	17960	17966.47	23.58	0	2101	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8072	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	17180	4.71	20230710	24450	-26.42	20230201	16750	7.40	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
87	20230717	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	285823070	15914	28.99	17970	18020	17900	23300	12580	17960	17960.48	23.58	0	1665	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8076	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	17180	4.77	20230710	24450	-26.38	20230201	16750	7.46	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
88	20230717	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	-10	5	-0.06	147725420	8234	15.00	17970	18020	17900	23300	12580	17960	17940.84	23.58	0	-565	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8054	2.16	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17180	4.48	20230710	24450	-26.58	20230201	16750	7.16	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
89	20230717	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	0	3	0.00	25232160	1405	2.56	17970	17970	17920	23300	12580	17960	17958.81	23.58	0	-732	18260	18110	17810	17660	17360	18185	17735	224	5360	500	13640	10	1	44866617	8058	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	17180	4.54	20230710	24450	-26.54	20230201	16750	7.22	20220930	0.46	N	023590	500	224 억	10581584	N	N	30	N	N
90	20230714	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	500	2	2.86	973377420	54787	107.47	17530	17960	17510	22650	12230	17460	17766.25	23.56	0	15486	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	8058	2.16	0.35	12	0.12	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	17180	4.54	20230710	24450	-26.54	20230201	16750	7.22	20220930	0.45	N	023590	500	224 억	10569171	N	N	30	N	N
91	20230714	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17940	480	2	2.75	906431040	51055	100.15	17530	17950	17510	22650	12230	17460	17754.01	23.56	0	15224	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	8049	2.16	0.35	12	0.11	8304.00	51852.00	24450	20230201	-26.63	16750	20220930	7.10	24450	-26.63	20230201	17180	4.42	20230710	24450	-26.63	20230201	16750	7.10	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
92	20230714	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	460	2	2.63	766253540	43233	84.81	17530	17930	17510	22650	12230	17460	17723.81	23.56	0	14680	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	8040	2.16	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	17180	4.31	20230710	24450	-26.71	20230201	16750	6.99	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
93	20230714	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	410	2	2.35	702748620	39685	77.85	17530	17920	17510	22650	12230	17460	17708.17	23.56	0	14374	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	8018	2.15	0.34	12	0.09	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	17180	4.02	20230710	24450	-26.91	20230201	16750	6.69	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
94	20230714	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	17700	240	2	1.37	478611260	27110	53.18	17530	17750	17510	22650	12230	17460	17654.42	23.56	0	8514	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	7941	2.13	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.61	16750	20220930	5.67	24450	-27.61	20230201	17180	3.03	20230710	24450	-27.61	20230201	16750	5.67	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
95	20230714	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	210	2	1.20	407642640	23101	45.32	17530	17750	17510	22650	12230	17460	17646.10	23.56	0	6670	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	7928	2.13	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.73	16750	20220930	5.49	24450	-27.73	20230201	17180	2.85	20230710	24450	-27.73	20230201	16750	5.49	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
96	20230714	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	150	2	0.86	302955840	17162	33.67	17530	17750	17510	22650	12230	17460	17652.71	23.56	0	4739	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	7901	2.12	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.98	16750	20220930	5.13	24450	-27.98	20230201	17180	2.50	20230710	24450	-27.98	20230201	16750	5.13	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
97	20230714	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	180	2	1.03	13825570	785	1.54	17530	17670	17510	22650	12230	17460	17612.19	23.56	0	534	17846	17652	17556	17362	17266	17605	17315	224	5210	500	13260	10	1	44866617	7914	2.12	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.85	16750	20220930	5.31	24450	-27.85	20230201	17180	2.68	20230710	24450	-27.85	20230201	16750	5.31	20220930	0.45	N	023590	500	224 억	10569171	N	N	943	N	N
98	20230713	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17460	-60	5	-0.34	896001070	50977	114.40	17750	17750	17460	22750	12270	17520	17577.08	23.54	0	2911	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7834	2.10	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.59	16750	20220930	4.24	24450	-28.59	20230201	17180	1.63	20230710	24450	-28.59	20230201	16750	4.24	20220930	0.45	N	023590	500	224 억	10562951	N	N	943	N	N
99	20230713	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	40	2	0.23	661599390	37562	84.29	17750	17750	17540	22750	12270	17520	17613.53	23.54	0	1912	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7879	2.11	0.34	12	0.08	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	17180	2.21	20230710	24450	-28.18	20230201	16750	4.84	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
100	20230713	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	40	2	0.23	535819050	30399	68.22	17750	17750	17540	22750	12270	17520	17626.21	23.54	0	1291	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7879	2.11	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	17180	2.21	20230710	24450	-28.18	20230201	16750	4.84	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
101	20230713	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	40	2	0.23	436058960	24716	55.46	17750	17750	17540	22750	12270	17520	17642.78	23.54	0	1984	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7879	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	17180	2.21	20230710	24450	-28.18	20230201	16750	4.84	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
102	20230713	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	17620	100	2	0.57	337991310	19139	42.95	17750	17750	17570	22750	12270	17520	17659.82	23.54	0	2885	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7905	2.12	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.93	16750	20220930	5.19	24450	-27.93	20230201	17180	2.56	20230710	24450	-27.93	20230201	16750	5.19	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
103	20230713	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	170	2	0.97	267028880	15115	33.92	17750	17750	17570	22750	12270	17520	17666.48	23.54	0	3183	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7937	2.13	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.65	16750	20220930	5.61	24450	-27.65	20230201	17180	2.97	20230710	24450	-27.65	20230201	16750	5.61	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
104	20230713	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17730	210	2	1.20	172278310	9760	21.90	17750	17750	17570	22750	12270	17520	17651.47	23.54	0	3253	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7955	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.48	16750	20220930	5.85	24450	-27.48	20230201	17180	3.20	20230710	24450	-27.48	20230201	16750	5.85	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
105	20230713	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	70	2	0.40	19266250	1086	2.44	17750	17750	17590	22750	12270	17520	17740.56	23.54	0	-5	17946	17732	17506	17292	17066	17840	17400	224	5240	500	13310	10	1	44866617	7892	2.12	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.06	16750	20220930	5.01	24450	-28.06	20230201	17180	2.39	20230710	24450	-28.06	20230201	16750	5.01	20220930	0.45	N	023590	500	224 억	10562951	N	N	431	N	N
106	20230712	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	190	2	1.10	776832260	44491	148.60	17330	17720	17280	22500	12140	17330	17460.40	23.55	0	-2227	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7861	2.11	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	17180	1.98	20230710	24450	-28.34	20230201	16750	4.60	20220930	0.46	N	023590	500	224 억	10566059	N	N	431	N	N
107	20230712	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	17560	230	2	1.33	755594180	43280	144.56	17330	17720	17280	22500	12140	17330	17458.43	23.55	0	-2034	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7879	2.11	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.18	16750	20220930	4.84	24450	-28.18	20230201	17180	2.21	20230710	24450	-28.18	20230201	16750	4.84	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
108	20230712	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	190	2	1.10	686768790	39354	131.44	17330	17720	17280	22500	12140	17330	17451.21	23.55	0	-2188	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7861	2.11	0.34	12	0.09	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	17180	1.98	20230710	24450	-28.34	20230201	16750	4.60	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
109	20230712	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	310	2	1.79	649072030	37207	124.27	17330	17720	17280	22500	12140	17330	17445.05	23.55	0	-2025	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7914	2.12	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.85	16750	20220930	5.31	24450	-27.85	20230201	17180	2.68	20230710	24450	-27.85	20230201	16750	5.31	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
110	20230712	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17530	200	2	1.15	451077900	25954	86.69	17330	17540	17280	22500	12140	17330	17380.00	23.55	0	-2317	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7865	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.30	16750	20220930	4.66	24450	-28.30	20230201	17180	2.04	20230710	24450	-28.30	20230201	16750	4.66	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
111	20230712	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-30	5	-0.17	222861190	12868	42.98	17330	17370	17280	22500	12140	17330	17318.98	23.55	0	-857	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7762	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	17180	0.70	20230710	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
112	20230712	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-30	5	-0.17	147444840	8511	28.43	17330	17370	17280	22500	12140	17330	17324.00	23.55	0	-331	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7762	2.08	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	17180	0.70	20230710	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
113	20230712	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-30	5	-0.17	20424750	1179	3.94	17330	17330	17300	22500	12140	17330	17323.51	23.55	0	179	17423	17376	17283	17236	17143	17400	17260	224	5180	500	13170	10	1	44866617	7762	2.08	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	17180	0.70	20230710	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10566059	N	N	72	N	N
114	20230711	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17330	130	2	0.76	515786180	29899	60.86	17220	17330	17190	22350	12040	17200	17250.77	23.56	0	-5754	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7775	2.09	0.33	12	0.07	8304.00	51852.00	24450	20230201	-29.12	16750	20220930	3.46	24450	-29.12	20230201	17180	0.87	20230710	24450	-29.12	20230201	16750	3.46	20220930	0.46	N	023590	500	224 억	10571557	N	N	72	N	N
115	20230711	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17280	80	2	0.47	494504470	28670	58.36	17220	17330	17190	22350	12040	17200	17248.15	23.56	0	-5628	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7753	2.08	0.33	12	0.06	8304.00	51852.00	24450	20230201	-29.33	16750	20220930	3.16	24450	-29.33	20230201	17180	0.58	20230710	24450	-29.33	20230201	16750	3.16	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
116	20230711	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	17260	60	2	0.35	444754930	25788	52.49	17220	17330	17190	22350	12040	17200	17246.58	23.56	0	-6683	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7744	2.08	0.33	12	0.06	8304.00	51852.00	24450	20230201	-29.41	16750	20220930	3.04	24450	-29.41	20230201	17180	0.47	20230710	24450	-29.41	20230201	16750	3.04	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
117	20230711	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	100	2	0.58	398898900	23132	47.08	17220	17330	17190	22350	12040	17200	17244.46	23.56	0	-6837	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7762	2.08	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	17180	0.70	20230710	24450	-29.24	20230201	16750	3.28	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
118	20230711	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	0	3	0.00	363490980	21082	42.91	17220	17330	17190	22350	12040	17200	17241.77	23.56	0	-6330	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7717	2.07	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.65	16750	20220930	2.69	24450	-29.65	20230201	17180	0.12	20230710	24450	-29.65	20230201	16750	2.69	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
119	20230711	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	17220	20	2	0.12	300078350	17400	35.42	17220	17330	17190	22350	12040	17200	17245.88	23.56	0	-4679	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7726	2.07	0.33	12	0.04	8304.00	51852.00	24450	20230201	-29.57	16750	20220930	2.81	24450	-29.57	20230201	17180	0.23	20230710	24450	-29.57	20230201	16750	2.81	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
120	20230711	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17280	80	2	0.47	110964450	6422	13.07	17220	17330	17220	22350	12040	17200	17278.80	23.56	0	-960	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7753	2.08	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.33	16750	20220930	3.16	24450	-29.33	20230201	17180	0.58	20230710	24450	-29.33	20230201	16750	3.16	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
121	20230711	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17250	50	2	0.29	4329600	251	0.51	17220	17310	17220	22350	12040	17200	17249.40	23.56	0	-30	17613	17406	17293	17086	16973	17350	17030	224	5155	500	13070	10	1	44866617	7739	2.08	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.45	16750	20220930	2.99	24450	-29.45	20230201	17180	0.41	20230710	24450	-29.45	20230201	16750	2.99	20220930	0.46	N	023590	500	224 억	10571557	N	N	1094	N	N
122	20230710	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	-200	5	-1.15	849154040	49110	110.06	17410	17500	17180	22600	12180	17400	17290.90	23.59	0	-11434	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7717	2.07	0.33	12	0.11	8304.00	51852.00	24450	20230201	-29.65	16750	20220930	2.69	24450	-29.65	20230201	17180	0.12	20230710	24450	-29.65	20230201	16750	2.69	20220930	0.48	N	023590	500	224 억	10584258	N	N	1094	N	N
123	20230710	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	-200	5	-1.15	759425170	43892	98.36	17410	17500	17180	22600	12180	17400	17302.13	23.59	0	-9818	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7717	2.07	0.33	12	0.10	8304.00	51852.00	24450	20230201	-29.65	16750	20220930	2.69	24450	-29.65	20230201	17180	0.12	20230710	24450	-29.65	20230201	16750	2.69	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
124	20230710	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	-170	5	-0.98	523767070	30207	67.70	17410	17500	17210	22600	12180	17400	17339.26	23.59	0	-6934	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7731	2.07	0.33	12	0.07	8304.00	51852.00	24450	20230201	-29.53	16750	20220930	2.87	24450	-29.53	20230201	17210	0.12	20230710	24450	-29.53	20230201	16750	2.87	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
125	20230710	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	17270	-130	5	-0.75	408180930	23506	52.68	17410	17500	17260	22600	12180	17400	17364.97	23.59	0	-3842	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7748	2.08	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.37	16750	20220930	3.10	24450	-29.37	20230201	17210	0.35	20230630	24450	-29.37	20230201	16750	3.10	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
126	20230710	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17340	-60	5	-0.34	305007240	17547	39.32	17410	17500	17280	22600	12180	17400	17382.30	23.59	0	-2287	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7780	2.09	0.33	12	0.04	8304.00	51852.00	24450	20230201	-29.08	16750	20220930	3.52	24450	-29.08	20230201	17210	0.76	20230630	24450	-29.08	20230201	16750	3.52	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
127	20230710	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-50	5	-0.29	231004730	13283	29.77	17410	17500	17280	22600	12180	17400	17391.01	23.59	0	-1819	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7784	2.09	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.04	16750	20220930	3.58	24450	-29.04	20230201	17210	0.81	20230630	24450	-29.04	20230201	16750	3.58	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
128	20230710	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	50	2	0.29	171234570	9847	22.07	17410	17500	17280	22600	12180	17400	17389.52	23.59	0	-398	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7829	2.10	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	17210	1.39	20230630	24450	-28.63	20230201	16750	4.18	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
129	20230710	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17290	-110	5	-0.63	12588000	725	1.62	17410	17450	17280	22600	12180	17400	17362.71	23.59	0	-280	17833	17616	17443	17226	17053	17530	17140	224	5210	500	13220	10	1	44866617	7757	2.08	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	17210	0.46	20230630	24450	-29.28	20230201	16750	3.22	20220930	0.48	N	023590	500	224 억	10584258	N	N	1775	N	N
130	20230707	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	-170	5	-0.97	766045180	44095	91.43	17570	17660	17270	22800	12300	17570	17372.49	23.63	0	-12082	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7807	2.10	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.83	16750	20220930	3.88	24450	-28.83	20230201	17210	1.10	20230630	24450	-28.83	20230201	16750	3.88	20220930	0.49	N	023590	500	224 억	10602954	N	N	1775	N	N
131	20230707	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17290	-280	5	-1.59	697191340	40128	83.20	17570	17660	17270	22800	12300	17570	17374.19	23.63	0	-11931	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7757	2.08	0.33	12	0.09	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	17210	0.46	20230630	24450	-29.28	20230201	16750	3.22	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
132	20230707	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17330	-240	5	-1.37	540291750	31064	64.41	17570	17660	17300	22800	12300	17570	17392.86	23.63	0	-9646	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7775	2.09	0.33	12	0.07	8304.00	51852.00	24450	20230201	-29.12	16750	20220930	3.46	24450	-29.12	20230201	17210	0.70	20230630	24450	-29.12	20230201	16750	3.46	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
133	20230707	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17310	-260	5	-1.48	489422330	28128	58.32	17570	17660	17300	22800	12300	17570	17399.83	23.63	0	-8633	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7766	2.08	0.33	12	0.06	8304.00	51852.00	24450	20230201	-29.20	16750	20220930	3.34	24450	-29.20	20230201	17210	0.58	20230630	24450	-29.20	20230201	16750	3.34	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
134	20230707	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17330	-240	5	-1.37	416000210	23890	49.53	17570	17660	17310	22800	12300	17570	17413.15	23.63	0	-6952	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7775	2.09	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.12	16750	20220930	3.46	24450	-29.12	20230201	17210	0.70	20230630	24450	-29.12	20230201	16750	3.46	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
135	20230707	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-220	5	-1.25	329068510	18876	39.14	17570	17660	17340	22800	12300	17570	17433.17	23.63	0	-5231	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7784	2.09	0.33	12	0.04	8304.00	51852.00	24450	20230201	-29.04	16750	20220930	3.58	24450	-29.04	20230201	17210	0.81	20230630	24450	-29.04	20230201	16750	3.58	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
136	20230707	100318	57	100.00	KOSPI	서비스업	N	N	N	N	N	17480	-90	5	-0.51	132822140	7599	15.76	17570	17660	17340	22800	12300	17570	17478.90	23.63	0	-3603	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7843	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.51	16750	20220930	4.36	24450	-28.51	20230201	17210	1.57	20230630	24450	-28.51	20230201	16750	4.36	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
137	20230707	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	90	2	0.51	7232070	411	0.85	17570	17660	17570	22800	12300	17570	17596.28	23.63	0	-162	18116	17842	17696	17422	17276	17770	17350	224	5250	500	13350	10	1	44866617	7923	2.13	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.77	16750	20220930	5.43	24450	-27.77	20230201	17210	2.61	20230630	24450	-27.77	20230201	16750	5.43	20220930	0.49	N	023590	500	224 억	10602954	N	N	8	N	N
138	20230706	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17570	-380	5	-2.12	853141830	48221	123.13	17950	17970	17550	23300	12570	17950	17692.33	23.68	0	-19758	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7883	2.12	0.34	12	0.11	8304.00	51852.00	24450	20230201	-28.14	16750	20220930	4.90	24450	-28.14	20230201	17210	2.09	20230630	24450	-28.14	20230201	16750	4.90	20220930	0.49	N	023590	500	224 억	10624514	N	N	8	N	N
139	20230706	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	-370	5	-2.06	767457670	43343	110.67	17950	17970	17550	23300	12570	17950	17706.61	23.68	0	-19350	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7888	2.12	0.34	12	0.10	8304.00	51852.00	24450	20230201	-28.10	16750	20220930	4.96	24450	-28.10	20230201	17210	2.15	20230630	24450	-28.10	20230201	16750	4.96	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
140	20230706	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	-340	5	-1.89	676068790	38151	97.42	17950	17970	17550	23300	12570	17950	17720.87	23.68	0	-16175	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7901	2.12	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.98	16750	20220930	5.13	24450	-27.98	20230201	17210	2.32	20230630	24450	-27.98	20230201	16750	5.13	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
141	20230706	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	-340	5	-1.89	603898350	34044	86.93	17950	17970	17570	23300	12570	17950	17738.76	23.68	0	-14934	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7901	2.12	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.98	16750	20220930	5.13	24450	-27.98	20230201	17210	2.32	20230630	24450	-27.98	20230201	16750	5.13	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
142	20230706	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	-230	5	-1.28	352209610	19808	50.58	17950	17970	17700	23300	12570	17950	17781.18	23.68	0	-7753	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7950	2.13	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.53	16750	20220930	5.79	24450	-27.53	20230201	17210	2.96	20230630	24450	-27.53	20230201	16750	5.79	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
143	20230706	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-160	5	-0.89	249274370	14009	35.77	17950	17970	17700	23300	12570	17950	17793.87	23.68	0	-5120	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7982	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	17210	3.37	20230630	24450	-27.24	20230201	16750	6.21	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
144	20230706	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-160	5	-0.89	163910640	9218	23.54	17950	17950	17700	23300	12570	17950	17781.58	23.68	0	-3625	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7982	2.14	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	17210	3.37	20230630	24450	-27.24	20230201	16750	6.21	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
145	20230706	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-140	5	-0.78	22014160	1229	3.14	17950	17950	17810	23300	12570	17950	17912.25	23.68	0	-623	18543	18246	18093	17796	17643	18170	17720	224	5365	500	13640	10	1	44866617	7991	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	17210	3.49	20230630	24450	-27.16	20230201	16750	6.33	20220930	0.49	N	023590	500	224 억	10624514	N	N	37	N	N
146	20230705	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	-240	5	-1.32	709753100	39162	89.27	18190	18390	17940	23600	12740	18190	18123.52	23.70	0	-3221	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8054	2.16	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17210	4.30	20230630	24450	-26.58	20230201	16750	7.16	20220930	0.50	N	023590	500	224 억	10631574	N	N	37	N	N
147	20230705	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	17970	-220	5	-1.21	682588560	37649	85.82	18190	18390	17950	23600	12740	18190	18130.32	23.70	0	-2899	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8063	2.16	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.50	16750	20220930	7.28	24450	-26.50	20230201	17210	4.42	20230630	24450	-26.50	20230201	16750	7.28	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
148	20230705	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	-100	5	-0.55	428045370	23527	53.63	18190	18390	18040	23600	12740	18190	18193.79	23.70	0	-1318	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8116	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.01	16750	20220930	8.00	24450	-26.01	20230201	17210	5.11	20230630	24450	-26.01	20230201	16750	8.00	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
149	20230705	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	-120	5	-0.66	386818130	21250	48.44	18190	18390	18040	23600	12740	18190	18203.21	23.70	0	-1032	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8107	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	17210	5.00	20230630	24450	-26.09	20230201	16750	7.88	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
150	20230705	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-130	5	-0.71	354847230	19480	44.40	18190	18390	18050	23600	12740	18190	18215.98	23.70	0	-1496	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8103	2.17	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.13	16750	20220930	7.82	24450	-26.13	20230201	17210	4.94	20230630	24450	-26.13	20230201	16750	7.82	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
151	20230705	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	-80	5	-0.44	297299730	16297	37.15	18190	18390	18090	23600	12740	18190	18242.60	23.70	0	-1677	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8125	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.93	16750	20220930	8.12	24450	-25.93	20230201	17210	5.23	20230630	24450	-25.93	20230201	16750	8.12	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
152	20230705	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	30	2	0.16	181649310	9930	22.64	18190	18390	18180	23600	12740	18190	18292.98	23.70	0	-136	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8175	2.19	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	17210	5.87	20230630	24450	-25.48	20230201	16750	8.78	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
153	20230705	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	10	2	0.05	10913990	600	1.37	18190	18200	18180	23600	12740	18190	18189.98	23.70	0	71	18523	18356	18113	17946	17703	18440	18030	224	5430	500	13820	10	1	44866617	8166	2.19	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	17210	5.75	20230630	24450	-25.56	20230201	16750	8.66	20220930	0.50	N	023590	500	224 억	10631574	N	N	9	N	N
154	20230704	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	240	2	1.34	793094200	43864	72.67	17950	18280	17870	23300	12570	17950	18080.77	23.69	0	6529	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8161	2.19	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.60	16750	20220930	8.60	24450	-25.60	20230201	17210	5.69	20230630	24450	-25.60	20230201	16750	8.60	20220930	0.51	N	023590	500	224 억	10628522	N	N	9	N	N
155	20230704	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	250	2	1.39	737160130	40790	67.58	17950	18280	17870	23300	12570	17950	18072.15	23.69	0	6587	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8166	2.19	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.56	16750	20220930	8.66	24450	-25.56	20230201	17210	5.75	20230630	24450	-25.56	20230201	16750	8.66	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
156	20230704	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	200	2	1.11	573633110	31799	52.68	17950	18280	17870	23300	12570	17950	18039.41	23.69	0	9027	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8143	2.19	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	17210	5.46	20230630	24450	-25.77	20230201	16750	8.36	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
157	20230704	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	140	2	0.78	414418950	23038	38.17	17950	18090	17870	23300	12570	17950	17988.53	23.69	0	7093	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8116	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.01	16750	20220930	8.00	24450	-26.01	20230201	17210	5.11	20230630	24450	-26.01	20230201	16750	8.00	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
158	20230704	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	50	2	0.28	275629710	15339	25.41	17950	18000	17870	23300	12570	17950	17969.24	23.69	0	3359	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8076	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	17210	4.59	20230630	24450	-26.38	20230201	16750	7.46	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
159	20230704	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	40	2	0.22	230022160	12804	21.21	17950	18000	17870	23300	12570	17950	17964.89	23.69	0	2240	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8072	2.17	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	17210	4.53	20230630	24450	-26.42	20230201	16750	7.40	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
160	20230704	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	40	2	0.22	127324570	7087	11.74	17950	18000	17870	23300	12570	17950	17965.98	23.69	0	-105	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8072	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	17210	4.53	20230630	24450	-26.42	20230201	16750	7.40	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
161	20230704	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17880	-70	5	-0.39	20379900	1136	1.88	17950	17950	17870	23300	12570	17950	17939.86	23.69	0	-268	18316	18132	17866	17682	17416	18225	17775	224	5365	500	13640	10	1	44866617	8022	2.15	0.34	12	0.00	8304.00	51852.00	24450	20230201	-26.87	16750	20220930	6.75	24450	-26.87	20230201	17210	3.89	20230630	24450	-26.87	20230201	16750	6.75	20220930	0.51	N	023590	500	224 억	10628522	N	N	0	N	N
162	20230703	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	400	2	2.28	1079045630	60182	124.58	17740	18050	17600	22800	12290	17550	17929.45	23.69	0	3256	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8054	2.16	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	17210	4.30	20230630	24450	-26.58	20230201	16750	7.16	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
163	20230703	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	410	2	2.34	1026761800	57268	118.55	17740	18050	17600	22800	12290	17550	17929.07	23.69	0	3980	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8058	2.16	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	17210	4.36	20230630	24450	-26.54	20230201	16750	7.22	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
164	20230703	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	430	2	2.45	949181070	52946	109.60	17740	18050	17600	22800	12290	17550	17927.34	23.69	0	3973	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8067	2.17	0.35	12	0.12	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	17210	4.47	20230630	24450	-26.46	20230201	16750	7.34	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
165	20230703	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	410	2	2.34	807606710	45059	93.27	17740	18050	17600	22800	12290	17550	17923.32	23.69	0	4044	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8058	2.16	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	17210	4.36	20230630	24450	-26.54	20230201	16750	7.22	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
166	20230703	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	430	2	2.45	717363160	40038	82.88	17740	18050	17600	22800	12290	17550	17917.06	23.69	0	4148	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8067	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	17210	4.47	20230630	24450	-26.46	20230201	16750	7.34	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
167	20230703	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	380	2	2.17	632778030	35325	73.12	17740	18050	17600	22800	12290	17550	17913.04	23.69	0	5448	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8045	2.16	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.67	16750	20220930	7.04	24450	-26.67	20230201	17210	4.18	20230630	24450	-26.67	20230201	16750	7.04	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
168	20230703	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	440	2	2.51	510963130	28545	59.09	17740	18050	17600	22800	12290	17550	17900.27	23.69	0	6312	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	8072	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	17210	4.53	20230630	24450	-26.42	20230201	16750	7.40	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N
169	20230703	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	17620	70	2	0.40	21383300	1209	2.50	17740	17740	17600	22800	12290	17550	17686.77	23.69	0	-31	17776	17662	17436	17322	17096	17720	17380	224	5255	500	13330	10	1	44866617	7905	2.12	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.93	16750	20220930	5.19	24450	-27.93	20230201	17210	2.38	20230630	24450	-27.93	20230201	16750	5.19	20220930	0.51	N	023590	500	224 억	10627604	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History