KissMeData/181710/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	150	2	0.60	1875255650	74590	383.59	24950	25750	24500	32400	17500	24950	25140.87	13.93	0	-21476	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8769	-28.88	0.51	12	0.21	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30200	-16.89	20220809	20200	24.26	20221013	0.83	N	181710	500	187 억	4866274	N	N	603	N	N
3	20230731	150906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	350	2	1.40	1738347700	69153	355.63	24950	25750	24500	32400	17500	24950	25137.70	13.93	0	-21688	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8839	-29.11	0.51	12	0.20	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30200	-16.23	20220809	20200	25.25	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
4	20230731	140910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	550	2	2.20	1088429850	43242	222.38	24950	25750	24500	32400	17500	24950	25170.66	13.93	0	-10399	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8909	-29.34	0.52	12	0.12	-869.00	49255.00	30200	20220809	-15.56	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30200	-15.56	20220809	20200	26.24	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
5	20230731	130909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	200	2	0.80	914488300	36425	187.32	24950	25700	24500	32400	17500	24950	25106.06	13.93	0	-9247	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8787	-28.94	0.51	12	0.10	-869.00	49255.00	30200	20220809	-16.72	20200	20221013	24.50	30000	-16.17	20230206	22800	10.31	20230707	30200	-16.72	20220809	20200	24.50	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
6	20230731	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	500	2	2.00	742402100	29662	152.54	24950	25700	24500	32400	17500	24950	25028.73	13.93	0	-8240	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8891	-29.29	0.52	12	0.08	-869.00	49255.00	30200	20220809	-15.73	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30200	-15.73	20220809	20200	25.99	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
7	20230731	110920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	50	2	0.20	446830900	18007	92.60	24950	25200	24500	32400	17500	24950	24814.29	13.93	0	-2303	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8734	-28.77	0.51	12	0.05	-869.00	49255.00	30200	20220809	-17.22	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30200	-17.22	20220809	20200	23.76	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
8	20230731	100917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-50	5	-0.20	294552350	11885	61.12	24950	25200	24500	32400	17500	24950	24783.54	13.93	0	-1524	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8699	-28.65	0.51	12	0.03	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	22800	9.21	20230707	30200	-17.55	20220809	20200	23.27	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
9	20230731	090906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	50	2	0.20	65974100	2643	13.59	24950	25200	24900	32400	17500	24950	24961.82	13.93	0	900	25750	25350	25050	24650	24350	25200	24500	188	7450	500	18460	50	1	34936682	8734	-28.77	0.51	12	0.01	-869.00	49255.00	30200	20220809	-17.22	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30200	-17.22	20220809	20200	23.76	20221013	0.83	N	181710	500	187 억	4866274	N	N	2	N	N
10	20230728	160908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	486239400	19407	29.72	25100	25450	24750	32800	17700	25250	25055.12	13.94	0	-3726	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8717	-28.71	0.51	12	0.06	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30200	-17.38	20220809	20200	23.51	20221013	0.82	N	181710	500	187 억	4869780	N	N	2	N	N
11	20230728	150907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-150	5	-0.59	424717400	16942	25.95	25100	25450	24750	32800	17700	25250	25068.91	13.94	0	-3170	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8769	-28.88	0.51	12	0.05	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30200	-16.89	20220809	20200	24.26	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
12	20230728	140905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-50	5	-0.20	283024700	11301	17.31	25100	25450	24750	32800	17700	25250	25044.22	13.94	0	210	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8804	-29.00	0.51	12	0.03	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30200	-16.56	20220809	20200	24.75	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
13	20230728	130908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	247571300	9889	15.15	25100	25450	24750	32800	17700	25250	25035.02	13.94	0	637	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8717	-28.71	0.51	12	0.03	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30200	-17.38	20220809	20200	23.51	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
14	20230728	120906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-50	5	-0.20	198545350	7931	12.15	25100	25450	24750	32800	17700	25250	25034.09	13.94	0	1239	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8804	-29.00	0.51	12	0.02	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30200	-16.56	20220809	20200	24.75	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
15	20230728	110913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	50	2	0.20	169518150	6778	10.38	25100	25450	24750	32800	17700	25250	25010.05	13.94	0	1606	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8839	-29.11	0.51	12	0.02	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30200	-16.23	20220809	20200	25.25	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
16	20230728	100903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	85138900	3415	5.23	25100	25450	24750	32800	17700	25250	24930.86	13.94	0	508	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8717	-28.71	0.51	12	0.01	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30200	-17.38	20220809	20200	23.51	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
17	20230728	090911	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-300	5	-1.19	11196600	446	0.68	25100	25450	24850	32800	17700	25250	25104.48	13.94	0	-134	26750	26000	24700	23950	22650	26375	24325	188	7550	500	18680	50	1	34936682	8717	-28.71	0.51	12	0.00	-869.00	49255.00	30200	20220809	-17.38	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30200	-17.38	20220809	20200	23.51	20221013	0.82	N	181710	500	187 억	4869780	N	N	308	N	N
18	20230727	160904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	1700	2	7.22	1603038050	65170	51.78	23400	25450	23400	30600	16500	23550	24597.79	13.92	-6198	6654	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8822	-29.06	0.51	12	0.19	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30200	-16.39	20220809	20200	25.00	20221013	0.85	N	181710	500	187 억	4862580	N	N	308	N	N
19	20230727	150904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	1550	2	6.58	1539341250	62641	49.77	23400	25450	23400	30600	16500	23550	24574.02	13.92	-6198	5183	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8769	-28.88	0.51	12	0.18	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30200	-16.89	20220809	20200	24.26	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
20	20230727	140900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	1800	2	7.64	1407902400	57422	45.63	23400	25450	23400	30600	16500	23550	24518.52	13.92	-6198	5136	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8856	-29.17	0.51	12	0.16	-869.00	49255.00	30200	20220809	-16.06	20200	20221013	25.50	30000	-15.50	20230206	22800	11.18	20230707	30200	-16.06	20220809	20200	25.50	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
21	20230727	130859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	1700	2	7.22	1303988550	53314	42.36	23400	25450	23400	30600	16500	23550	24458.65	13.92	-6198	5351	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8822	-29.06	0.51	12	0.15	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30200	-16.39	20220809	20200	25.00	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
22	20230727	120901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	1650	2	7.01	1159147950	47575	37.80	23400	25450	23400	30600	16500	23550	24364.64	13.92	-6198	3895	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8804	-29.00	0.51	12	0.14	-869.00	49255.00	30200	20220809	-16.56	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30200	-16.56	20220809	20200	24.75	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
23	20230727	110903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	1100	2	4.67	753327850	31335	24.90	23400	24750	23400	30600	16500	23550	24041.10	13.92	-6198	920	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8612	-28.37	0.50	12	0.09	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30200	-18.38	20220809	20200	22.03	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
24	20230727	100901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	750	2	3.18	482533200	20294	16.13	23400	24350	23400	30600	16500	23550	23777.14	13.92	-6198	-2809	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8490	-27.96	0.49	12	0.06	-869.00	49255.00	30200	20220809	-19.54	20200	20221013	20.30	30000	-19.00	20230206	22800	6.58	20230707	30200	-19.54	20220809	20200	20.30	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
25	20230727	090858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	50	2	0.21	168239200	7121	5.66	23400	23700	23400	30600	16500	23550	23625.78	13.92	-6198	-2615	24616	24082	23716	23182	22816	23900	23000	188	7050	500	17420	50	1	34936682	8245	-27.16	0.48	12	0.02	-869.00	49255.00	30200	20220809	-21.85	20200	20221013	16.83	30000	-21.33	20230206	22800	3.51	20230707	30200	-21.85	20220809	20200	16.83	20221013	0.85	N	181710	500	187 억	4862580	N	N	14	N	N
26	20230726	160858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-550	5	-2.28	2963739350	125447	265.86	24200	24250	23350	31300	16900	24100	23625.43	13.94	0	-14200	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8228	-27.10	0.48	12	0.36	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30200	-22.02	20220809	20200	16.58	20221013	0.84	N	181710	500	187 억	4868778	N	N	14	N	N
27	20230726	150903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-600	5	-2.49	2826763150	119617	253.50	24200	24250	23350	31300	16900	24100	23631.78	13.94	0	-16019	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8210	-27.04	0.48	12	0.34	-869.00	49255.00	30200	20220809	-22.19	20200	20221013	16.34	30000	-21.67	20230206	22800	3.07	20230707	30200	-22.19	20220809	20200	16.34	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
28	20230726	140856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	-650	5	-2.70	2660728000	112568	238.56	24200	24250	23350	31300	16900	24100	23636.63	13.94	0	-13962	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8193	-26.99	0.48	12	0.32	-869.00	49255.00	30200	20220809	-22.35	20200	20221013	16.09	30000	-21.83	20230206	22800	2.85	20230707	30200	-22.35	20220809	20200	16.09	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
29	20230726	130854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	-650	5	-2.70	2045781000	86353	183.01	24200	24250	23450	31300	16900	24100	23690.91	13.94	0	-11477	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8193	-26.99	0.48	12	0.25	-869.00	49255.00	30200	20220809	-22.35	20200	20221013	16.09	30000	-21.83	20230206	22800	2.85	20230707	30200	-22.35	20220809	20200	16.09	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
30	20230726	120857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-350	5	-1.45	1846955850	77940	165.18	24200	24250	23450	31300	16900	24100	23697.15	13.94	0	-6928	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8297	-27.33	0.48	12	0.22	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	22800	4.17	20230707	30200	-21.36	20220809	20200	17.57	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
31	20230726	110852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-550	5	-2.28	1583034250	66764	141.49	24200	24250	23500	31300	16900	24100	23710.90	13.94	0	-8860	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8228	-27.10	0.48	12	0.19	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30200	-22.02	20220809	20200	16.58	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
32	20230726	100900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-350	5	-1.45	1173919500	49456	104.81	24200	24250	23500	31300	16900	24100	23736.64	13.94	0	-8623	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8297	-27.33	0.48	12	0.14	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	22800	4.17	20230707	30200	-21.36	20220809	20200	17.57	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
33	20230726	090853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-300	5	-1.24	116590700	4856	10.29	24200	24250	23800	31300	16900	24100	24009.62	13.94	0	-749	24966	24532	24316	23882	23666	24425	23775	188	7200	500	17830	50	1	34936682	8315	-27.39	0.48	12	0.01	-869.00	49255.00	30200	20220809	-21.19	20200	20221013	17.82	30000	-20.67	20230206	22800	4.39	20230707	30200	-21.19	20220809	20200	17.82	20221013	0.84	N	181710	500	187 억	4868778	N	N	940	N	N
34	20230725	160851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-500	5	-2.03	1137127050	46910	89.53	24600	24750	24100	31950	17250	24600	24244.14	13.92	0	214	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8420	-27.73	0.49	12	0.13	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	22800	5.70	20230707	30200	-20.20	20220809	20200	19.31	20221013	0.81	N	181710	500	187 억	4862264	N	N	940	N	N
35	20230725	150840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-450	5	-1.83	996159400	41066	78.38	24600	24750	24100	31950	17250	24600	24255.96	13.92	0	-296	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8437	-27.79	0.49	12	0.12	-869.00	49255.00	30200	20220809	-20.03	20200	20221013	19.55	30000	-19.50	20230206	22800	5.92	20230707	30200	-20.03	20220809	20200	19.55	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
36	20230725	140841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	864100050	35616	67.98	24600	24750	24100	31950	17250	24600	24259.78	13.92	0	1054	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.10	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
37	20230725	130849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	738448250	30430	58.08	24600	24750	24100	31950	17250	24600	24265.05	13.92	0	1477	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.09	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
38	20230725	120849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	631927700	26052	49.72	24600	24750	24100	31950	17250	24600	24253.91	13.92	0	1338	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8490	-27.96	0.49	12	0.07	-869.00	49255.00	30200	20220809	-19.54	20200	20221013	20.30	30000	-19.00	20230206	22800	6.58	20230707	30200	-19.54	20220809	20200	20.30	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
39	20230725	110847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	423651950	17444	33.29	24600	24750	24100	31950	17250	24600	24283.00	13.92	0	9	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.05	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
40	20230725	100846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	264885700	10904	20.81	24600	24750	24100	31950	17250	24600	24287.16	13.92	0	-1019	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.03	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
41	20230725	090846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-50	5	-0.20	58702300	2393	4.57	24600	24750	24350	31950	17250	24600	24524.98	13.92	0	-170	26500	25550	24900	23950	23300	25225	23625	188	7350	500	18200	50	1	34936682	8577	-28.25	0.50	12	0.01	-869.00	49255.00	30200	20220809	-18.71	20200	20221013	21.53	30000	-18.17	20230206	22800	7.68	20230707	30200	-18.71	20220809	20200	21.53	20221013	0.81	N	181710	500	187 억	4862264	N	N	316	N	N
42	20230724	160848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	-1250	5	-4.84	1268249300	51117	146.36	25850	25850	24250	33600	18100	25850	24810.82	13.93	0	-15485	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8594	-28.31	0.50	12	0.15	-869.00	49255.00	30200	20220809	-18.54	20200	20221013	21.78	30000	-18.00	20230206	22800	7.89	20230707	30200	-18.54	20220809	20200	21.78	20221013	0.84	N	181710	500	187 억	4868366	N	N	316	N	N
43	20230724	150845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-1300	5	-5.03	1218647750	49098	140.58	25850	25850	24250	33600	18100	25850	24820.72	13.93	0	-15350	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8577	-28.25	0.50	12	0.14	-869.00	49255.00	30200	20220809	-18.71	20200	20221013	21.53	30000	-18.17	20230206	22800	7.68	20230707	30200	-18.71	20220809	20200	21.53	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
44	20230724	140842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-1350	5	-5.22	1125577650	45304	129.72	25850	25850	24250	33600	18100	25850	24844.99	13.93	0	-13502	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8559	-28.19	0.50	12	0.13	-869.00	49255.00	30200	20220809	-18.87	20200	20221013	21.29	30000	-18.33	20230206	22800	7.46	20230707	30200	-18.87	20220809	20200	21.29	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
45	20230724	130843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-1150	5	-4.45	769612550	30775	88.12	25850	25850	24700	33600	18100	25850	25007.72	13.93	0	-12526	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8629	-28.42	0.50	12	0.09	-869.00	49255.00	30200	20220809	-18.21	20200	20221013	22.28	30000	-17.67	20230206	22800	8.33	20230707	30200	-18.21	20220809	20200	22.28	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
46	20230724	120844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-1100	5	-4.26	612616950	24434	69.96	25850	25850	24700	33600	18100	25850	25072.32	13.93	0	-9378	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8647	-28.48	0.50	12	0.07	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	22800	8.55	20230707	30200	-18.05	20220809	20200	22.52	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
47	20230724	110848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-950	5	-3.68	443449250	17629	50.48	25850	25850	24850	33600	18100	25850	25154.53	13.93	0	-5007	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8699	-28.65	0.51	12	0.05	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	22800	9.21	20230707	30200	-17.55	20220809	20200	23.27	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
48	20230724	100839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-750	5	-2.90	288001200	11401	32.64	25850	25850	25000	33600	18100	25850	25261.05	13.93	0	-3263	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8769	-28.88	0.51	12	0.03	-869.00	49255.00	30200	20220809	-16.89	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30200	-16.89	20220809	20200	24.26	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
49	20230724	090845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-400	5	-1.55	36741500	1436	4.11	25850	25850	25450	33600	18100	25850	25586.00	13.93	0	-535	26783	26316	26083	25616	25383	26200	25500	188	7750	500	19120	50	1	34936682	8891	-29.29	0.52	12	0.00	-869.00	49255.00	30200	20220809	-15.73	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30200	-15.73	20220809	20200	25.99	20221013	0.84	N	181710	500	187 억	4868366	N	N	395	N	N
50	20230721	160835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-1000	5	-3.72	906777750	34749	37.72	26450	26550	25850	34900	18800	26850	26096.52	13.97	0	-14789	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9031	-29.75	0.52	12	0.10	-869.00	49255.00	30200	20220809	-14.40	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30200	-14.40	20220809	20200	27.97	20221013	0.83	N	181710	500	187 억	4881997	N	N	394	N	N
51	20230721	150838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-900	5	-3.35	822993500	31512	34.20	26450	26550	25850	34900	18800	26850	26116.83	13.97	0	-14296	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9066	-29.86	0.53	12	0.09	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
52	20230721	140835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-850	5	-3.17	712557700	27254	29.58	26450	26550	25900	34900	18800	26850	26145.07	13.97	0	-12757	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9084	-29.92	0.53	12	0.08	-869.00	49255.00	30200	20220809	-13.91	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30200	-13.91	20220809	20200	28.71	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
53	20230721	130837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-900	5	-3.35	618676150	23643	25.66	26450	26550	25900	34900	18800	26850	26167.41	13.97	0	-10568	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9066	-29.86	0.53	12	0.07	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
54	20230721	120848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-900	5	-3.35	557821850	21301	23.12	26450	26550	25950	34900	18800	26850	26187.59	13.97	0	-9186	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9066	-29.86	0.53	12	0.06	-869.00	49255.00	30200	20220809	-14.07	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30200	-14.07	20220809	20200	28.47	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
55	20230721	110844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-600	5	-2.23	374998150	14283	15.50	26450	26550	26050	34900	18800	26850	26254.86	13.97	0	-6901	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9171	-30.21	0.53	12	0.04	-869.00	49255.00	30200	20220809	-13.08	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30200	-13.08	20220809	20200	29.95	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
56	20230721	100843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-650	5	-2.42	283804700	10805	11.73	26450	26550	26050	34900	18800	26850	26266.05	13.97	0	-4616	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9153	-30.15	0.53	12	0.03	-869.00	49255.00	30200	20220809	-13.25	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30200	-13.25	20220809	20200	29.70	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
57	20230721	090842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-450	5	-1.68	47337850	1792	1.95	26450	26550	26300	34900	18800	26850	26416.21	13.97	0	301	28016	27432	26316	25732	24616	27725	26025	188	8050	500	19860	50	1	34936682	9223	-30.38	0.54	12	0.01	-869.00	49255.00	30200	20220809	-12.58	20200	20221013	30.69	30000	-12.00	20230206	22800	15.79	20230707	30200	-12.58	20220809	20200	30.69	20221013	0.83	N	181710	500	187 억	4881997	N	N	72	N	N
58	20230720	160833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	1200	2	4.68	2436072700	92082	176.93	25650	26900	25200	33300	18000	25650	26457.26	13.95	0	8166	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9380	-30.90	0.55	12	0.26	-869.00	49255.00	30200	20220809	-11.09	20200	20221013	32.92	30000	-10.50	20230206	22800	17.76	20230707	30200	-11.09	20220809	20200	32.92	20221013	0.82	N	181710	500	187 억	4874326	N	N	72	N	N
59	20230720	150834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	1250	2	4.87	2314348750	87555	168.24	25650	26900	25200	33300	18000	25650	26434.96	13.95	0	8083	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9398	-30.96	0.55	12	0.25	-869.00	49255.00	30200	20220809	-10.93	20200	20221013	33.17	30000	-10.33	20230206	22800	17.98	20230707	30200	-10.93	20220809	20200	33.17	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
60	20230720	140832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	1050	2	4.09	1941182200	73605	141.43	25650	26750	25200	33300	18000	25650	26375.03	13.95	0	7167	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9328	-30.72	0.54	12	0.21	-869.00	49255.00	30200	20220809	-11.59	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30200	-11.59	20220809	20200	32.18	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
61	20230720	130833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	850	2	3.31	1660530400	63068	121.18	25650	26750	25200	33300	18000	25650	26331.46	13.95	0	5691	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9258	-30.49	0.54	12	0.18	-869.00	49255.00	30200	20220809	-12.25	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30200	-12.25	20220809	20200	31.19	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
62	20230720	120839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	1050	2	4.09	1521116550	57817	111.09	25650	26750	25200	33300	18000	25650	26311.55	13.95	0	6577	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9328	-30.72	0.54	12	0.17	-869.00	49255.00	30200	20220809	-11.59	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30200	-11.59	20220809	20200	32.18	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
63	20230720	110837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	1050	2	4.09	1327200800	50542	97.12	25650	26700	25200	33300	18000	25650	26261.89	13.95	0	5102	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9328	-30.72	0.54	12	0.14	-869.00	49255.00	30200	20220809	-11.59	20200	20221013	32.18	30000	-11.00	20230206	22800	17.11	20230707	30200	-11.59	20220809	20200	32.18	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
64	20230720	100828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	950	2	3.70	755755550	29066	55.85	25650	26600	25200	33300	18000	25650	26003.91	13.95	0	1782	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	9293	-30.61	0.54	12	0.08	-869.00	49255.00	30200	20220809	-11.92	20200	20221013	31.68	30000	-11.33	20230206	22800	16.67	20230707	30200	-11.92	20220809	20200	31.68	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
65	20230720	090829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-400	5	-1.56	98368100	3858	7.41	25650	25700	25250	33300	18000	25650	25488.42	13.95	0	-3059	26716	26182	25466	24932	24216	26450	25200	188	7650	500	18980	50	1	34936682	8822	-29.06	0.51	12	0.01	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30200	-16.39	20220809	20200	25.00	20221013	0.82	N	181710	500	187 억	4874326	N	N	125	N	N
66	20230719	160844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	1000	2	4.06	1334483200	51973	55.77	24850	26000	24750	32000	17300	24650	25676.48	13.93	0	8447	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	8961	-29.52	0.52	12	0.15	-869.00	49255.00	30200	20220809	-15.07	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30200	-15.07	20220809	20200	26.98	20221013	0.80	N	181710	500	187 억	4865765	N	N	125	N	N
67	20230719	150845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	950	2	3.85	1290620700	50261	53.93	24850	26000	24750	32000	17300	24650	25678.37	13.93	0	8240	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	8944	-29.46	0.52	12	0.14	-869.00	49255.00	30200	20220809	-15.23	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30200	-15.23	20220809	20200	26.73	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
68	20230719	140846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	1050	2	4.26	1217881250	47423	50.89	24850	26000	24750	32000	17300	24650	25681.24	13.93	0	7638	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	8979	-29.57	0.52	12	0.14	-869.00	49255.00	30200	20220809	-14.90	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30200	-14.90	20220809	20200	27.23	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
69	20230719	130836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	1150	2	4.67	1141330050	44450	47.70	24850	26000	24750	32000	17300	24650	25676.72	13.93	0	7234	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	9014	-29.69	0.52	12	0.13	-869.00	49255.00	30200	20220809	-14.57	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30200	-14.57	20220809	20200	27.72	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
70	20230719	120848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	1250	2	5.07	1080658950	42094	45.17	24850	26000	24750	32000	17300	24650	25672.52	13.93	0	6643	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	9049	-29.80	0.53	12	0.12	-869.00	49255.00	30200	20220809	-14.24	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30200	-14.24	20220809	20200	28.22	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
71	20230719	110847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	1200	2	4.87	929234500	36231	38.88	24850	26000	24750	32000	17300	24650	25647.50	13.93	0	6675	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	9031	-29.75	0.52	12	0.10	-869.00	49255.00	30200	20220809	-14.40	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30200	-14.40	20220809	20200	27.97	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
72	20230719	100839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	950	2	3.85	538475050	21124	22.67	24850	25800	24750	32000	17300	24650	25491.15	13.93	0	4240	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	8944	-29.46	0.52	12	0.06	-869.00	49255.00	30200	20220809	-15.23	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30200	-15.23	20220809	20200	26.73	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
73	20230719	090839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	600	2	2.43	207912250	8210	8.81	24850	25750	24750	32000	17300	24650	25324.27	13.93	0	2118	26650	25650	25150	24150	23650	25400	23900	188	7350	500	18240	50	1	34936682	8822	-29.06	0.51	12	0.02	-869.00	49255.00	30200	20220809	-16.39	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30200	-16.39	20220809	20200	25.00	20221013	0.80	N	181710	500	187 억	4865765	N	N	305	N	N
74	20230718	160838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-1050	5	-4.09	2355199200	92551	190.50	25850	26150	24650	33400	18000	25700	25449.28	13.95	0	-8875	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8612	-28.37	0.50	12	0.26	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30200	-18.38	20220809	20200	22.03	20221013	0.80	N	181710	500	187 억	4873692	N	N	305	N	N
75	20230718	150837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-950	5	-3.70	2208007450	86584	178.22	25850	26150	24700	33400	18000	25700	25501.33	13.95	0	-6919	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8647	-28.48	0.50	12	0.25	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	22800	8.55	20230707	30200	-18.05	20220809	20200	22.52	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
76	20230718	140833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	-950	5	-3.70	2069233700	80976	166.68	25850	26150	24700	33400	18000	25700	25553.67	13.95	0	-5269	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8647	-28.48	0.50	12	0.23	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	22800	8.55	20230707	30200	-18.05	20220809	20200	22.52	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
77	20230718	130834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	-900	5	-3.50	1961352200	76622	157.72	25850	26150	24700	33400	18000	25700	25597.77	13.95	0	-3419	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8664	-28.54	0.50	12	0.22	-869.00	49255.00	30200	20220809	-17.88	20200	20221013	22.77	30000	-17.33	20230206	22800	8.77	20230707	30200	-17.88	20220809	20200	22.77	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
78	20230718	120841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-800	5	-3.11	1829002850	71287	146.74	25850	26150	24850	33400	18000	25700	25656.89	13.95	0	-2564	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8699	-28.65	0.51	12	0.20	-869.00	49255.00	30200	20220809	-17.55	20200	20221013	23.27	30000	-17.00	20230206	22800	9.21	20230707	30200	-17.55	20220809	20200	23.27	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
79	20230718	110842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-650	5	-2.53	1652297000	64212	132.17	25850	26150	25050	33400	18000	25700	25731.90	13.95	0	-518	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8752	-28.83	0.51	12	0.18	-869.00	49255.00	30200	20220809	-17.05	20200	20221013	24.01	30000	-16.50	20230206	22800	9.87	20230707	30200	-17.05	20220809	20200	24.01	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
80	20230718	100834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-50	5	-0.19	1150112150	44490	91.58	25850	26150	25600	33400	18000	25700	25851.03	13.95	0	5149	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	8961	-29.52	0.52	12	0.13	-869.00	49255.00	30200	20220809	-15.07	20200	20221013	26.98	30000	-14.50	20230206	22800	12.50	20230707	30200	-15.07	20220809	20200	26.98	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
81	20230718	090832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	100	2	0.39	161927850	6282	12.93	25850	25900	25600	33400	18000	25700	25776.48	13.95	0	-753	27100	26400	25250	24550	23400	26750	24900	188	7700	500	19010	50	1	34936682	9014	-29.69	0.52	12	0.02	-869.00	49255.00	30200	20220809	-14.57	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30200	-14.57	20220809	20200	27.72	20221013	0.80	N	181710	500	187 억	4873692	N	N	74	N	N
82	20230717	160834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	1400	2	5.76	1212373450	48290	108.68	24150	25950	24100	31550	17050	24300	25105.75	13.97	0	-6786	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8979	-29.57	0.52	12	0.14	-869.00	49255.00	30200	20220809	-14.90	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30200	-14.90	20220809	20200	27.23	20221013	0.81	N	181710	500	187 억	4880401	N	N	74	N	N
83	20230717	150830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	1000	2	4.12	1003380650	40118	90.29	24150	25950	24100	31550	17050	24300	25010.73	13.97	0	-4543	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8839	-29.11	0.51	12	0.11	-869.00	49255.00	30200	20220809	-16.23	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30200	-16.23	20220809	20200	25.25	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
84	20230717	140833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	500	2	2.06	398913750	16210	36.48	24150	24800	24100	31550	17050	24300	24609.11	13.97	0	563	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8664	-28.54	0.50	12	0.05	-869.00	49255.00	30200	20220809	-17.88	20200	20221013	22.77	30000	-17.33	20230206	22800	8.77	20230707	30200	-17.88	20220809	20200	22.77	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
85	20230717	130825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	350	2	1.44	310373300	12629	28.42	24150	24750	24100	31550	17050	24300	24576.24	13.97	0	-1038	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8612	-28.37	0.50	12	0.04	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30200	-18.38	20220809	20200	22.03	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
86	20230717	120836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	350	2	1.44	158795300	6488	14.60	24150	24650	24100	31550	17050	24300	24475.23	13.97	0	48	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8612	-28.37	0.50	12	0.02	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30200	-18.38	20220809	20200	22.03	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
87	20230717	110826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24600	300	2	1.23	114730500	4696	10.57	24150	24650	24100	31550	17050	24300	24431.54	13.97	0	323	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8594	-28.31	0.50	12	0.01	-869.00	49255.00	30200	20220809	-18.54	20200	20221013	21.78	30000	-18.00	20230206	22800	7.89	20230707	30200	-18.54	20220809	20200	21.78	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
88	20230717	100826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	200	2	0.82	59718950	2457	5.53	24150	24500	24100	31550	17050	24300	24305.64	13.97	0	29	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8559	-28.19	0.50	12	0.01	-869.00	49255.00	30200	20220809	-18.87	20200	20221013	21.29	30000	-18.33	20230206	22800	7.46	20230707	30200	-18.87	20220809	20200	21.29	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
89	20230717	090826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	-100	5	-0.41	5826450	241	0.54	24150	24500	24150	31550	17050	24300	24176.14	13.97	0	-61	25133	24716	24283	23866	23433	24925	24075	188	7250	500	17980	50	1	34936682	8455	-27.85	0.49	12	0.00	-869.00	49255.00	30200	20220809	-19.87	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30200	-19.87	20220809	20200	19.80	20221013	0.81	N	181710	500	187 억	4880401	N	N	78	N	N
90	20230714	160825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	500	2	2.10	1069852750	43877	64.15	23850	24700	23850	30900	16700	23800	24383.13	13.95	0	-2172	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8490	-27.96	0.49	12	0.13	-869.00	49255.00	30200	20220809	-19.54	20200	20221013	20.30	30000	-19.00	20230206	22800	6.58	20230707	30200	-19.54	20220809	20200	20.30	20221013	0.79	N	181710	500	187 억	4874364	N	N	77	N	N
91	20230714	150829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	550	2	2.31	1016854400	41697	60.97	23850	24700	23850	30900	16700	23800	24386.75	13.95	0	-2531	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8507	-28.02	0.49	12	0.12	-869.00	49255.00	30200	20220809	-19.37	20200	20221013	20.54	30000	-18.83	20230206	22800	6.80	20230707	30200	-19.37	20220809	20200	20.54	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
92	20230714	140834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	850	2	3.57	884286800	36280	53.05	23850	24700	23850	30900	16700	23800	24373.95	13.95	0	-402	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8612	-28.37	0.50	12	0.10	-869.00	49255.00	30200	20220809	-18.38	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30200	-18.38	20220809	20200	22.03	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
93	20230714	130821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24400	600	2	2.52	689951000	28358	41.46	23850	24600	23850	30900	16700	23800	24330.03	13.95	0	-309	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8525	-28.08	0.50	12	0.08	-869.00	49255.00	30200	20220809	-19.21	20200	20221013	20.79	30000	-18.67	20230206	22800	7.02	20230707	30200	-19.21	20220809	20200	20.79	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
94	20230714	120822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	650	2	2.73	651574200	26789	39.17	23850	24600	23850	30900	16700	23800	24322.45	13.95	0	202	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8542	-28.14	0.50	12	0.08	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	22800	7.24	20230707	30200	-19.04	20220809	20200	21.04	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
95	20230714	110831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	650	2	2.73	582992400	23982	35.06	23850	24600	23850	30900	16700	23800	24309.58	13.95	0	1250	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8542	-28.14	0.50	12	0.07	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	22800	7.24	20230707	30200	-19.04	20220809	20200	21.04	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
96	20230714	100832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	450	2	1.89	289807800	11986	17.53	23850	24350	23850	30900	16700	23800	24178.86	13.95	0	-1267	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8472	-27.91	0.49	12	0.03	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
97	20230714	090828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	300	2	1.26	30432900	1267	1.85	23850	24150	23850	30900	16700	23800	24019.65	13.95	0	-443	24600	24200	23900	23500	23200	24050	23350	188	7100	500	17610	50	1	34936682	8420	-27.73	0.49	12	0.00	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	22800	5.70	20230707	30200	-20.20	20220809	20200	19.31	20221013	0.79	N	181710	500	187 억	4874364	N	N	913	N	N
98	20230713	160824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-100	5	-0.42	1631616150	68222	135.67	24150	24300	23600	31050	16750	23900	23916.45	13.89	0	1843	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8315	-27.39	0.48	12	0.20	-869.00	49255.00	30200	20220809	-21.19	20200	20221013	17.82	30000	-20.67	20230206	22800	4.39	20230707	30200	-21.19	20220809	20200	17.82	20221013	0.78	N	181710	500	187 억	4852829	N	N	913	N	N
99	20230713	150820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-100	5	-0.42	1490061350	62264	123.82	24150	24300	23600	31050	16750	23900	23931.35	13.89	0	885	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8315	-27.39	0.48	12	0.18	-869.00	49255.00	30200	20220809	-21.19	20200	20221013	17.82	30000	-20.67	20230206	22800	4.39	20230707	30200	-21.19	20220809	20200	17.82	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
100	20230713	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-50	5	-0.21	1226886350	51230	101.88	24150	24300	23600	31050	16750	23900	23948.59	13.89	0	5159	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8332	-27.45	0.48	12	0.15	-869.00	49255.00	30200	20220809	-21.03	20200	20221013	18.07	30000	-20.50	20230206	22800	4.61	20230707	30200	-21.03	20220809	20200	18.07	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
101	20230713	130823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	50	2	0.21	1117420500	46648	92.77	24150	24300	23600	31050	16750	23900	23954.31	13.89	0	8180	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8367	-27.56	0.49	12	0.13	-869.00	49255.00	30200	20220809	-20.70	20200	20221013	18.56	30000	-20.17	20230206	22800	5.04	20230707	30200	-20.70	20220809	20200	18.56	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
102	20230713	120818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	100	2	0.42	1034077900	43166	85.84	24150	24300	23600	31050	16750	23900	23955.84	13.89	0	9904	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8385	-27.62	0.49	12	0.12	-869.00	49255.00	30200	20220809	-20.53	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30200	-20.53	20220809	20200	18.81	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
103	20230713	110822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	300	2	1.26	906947350	37880	75.33	24150	24300	23600	31050	16750	23900	23942.64	13.89	0	12644	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8455	-27.85	0.49	12	0.11	-869.00	49255.00	30200	20220809	-19.87	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30200	-19.87	20220809	20200	19.80	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
104	20230713	100817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	50	2	0.21	678899950	28421	56.52	24150	24150	23600	31050	16750	23900	23887.26	13.89	0	10090	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8367	-27.56	0.49	12	0.08	-869.00	49255.00	30200	20220809	-20.70	20200	20221013	18.56	30000	-20.17	20230206	22800	5.04	20230707	30200	-20.70	20220809	20200	18.56	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
105	20230713	090810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	200	2	0.84	40732950	1689	3.36	24150	24150	24050	31050	16750	23900	24116.61	13.89	0	371	24800	24350	24050	23600	23300	24200	23450	188	7150	500	17680	50	1	34936682	8420	-27.73	0.49	12	0.00	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	22800	5.70	20230707	30200	-20.20	20220809	20200	19.31	20221013	0.78	N	181710	500	187 억	4852829	N	N	203	N	N
106	20230712	160815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-400	5	-1.65	1208629600	50232	165.86	24300	24500	23750	31550	17050	24300	24061.02	13.86	0	8059	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8350	-27.50	0.49	12	0.14	-869.00	49255.00	30200	20220809	-20.86	20200	20221013	18.32	30000	-20.33	20230206	22800	4.82	20230707	30200	-20.86	20220809	20200	18.32	20221013	0.78	N	181710	500	187 억	4842078	N	N	202	N	N
107	20230712	150810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-400	5	-1.65	1003425850	41631	137.46	24300	24500	23850	31550	17050	24300	24102.85	13.86	0	5260	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8350	-27.50	0.49	12	0.12	-869.00	49255.00	30200	20220809	-20.86	20200	20221013	18.32	30000	-20.33	20230206	22800	4.82	20230707	30200	-20.86	20220809	20200	18.32	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
108	20230712	140808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-250	5	-1.03	686870150	28434	93.88	24300	24500	23900	31550	17050	24300	24156.65	13.86	0	377	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8402	-27.68	0.49	12	0.08	-869.00	49255.00	30200	20220809	-20.36	20200	20221013	19.06	30000	-19.83	20230206	22800	5.48	20230707	30200	-20.36	20220809	20200	19.06	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
109	20230712	130811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-150	5	-0.62	545465350	22547	74.45	24300	24500	24000	31550	17050	24300	24192.37	13.86	0	-1905	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8437	-27.79	0.49	12	0.06	-869.00	49255.00	30200	20220809	-20.03	20200	20221013	19.55	30000	-19.50	20230206	22800	5.92	20230707	30200	-20.03	20220809	20200	19.55	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
110	20230712	120813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-250	5	-1.03	431368750	17804	58.79	24300	24500	24000	31550	17050	24300	24228.75	13.86	0	-3209	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8402	-27.68	0.49	12	0.05	-869.00	49255.00	30200	20220809	-20.36	20200	20221013	19.06	30000	-19.83	20230206	22800	5.48	20230707	30200	-20.36	20220809	20200	19.06	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
111	20230712	110812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-50	5	-0.21	207386350	8521	28.14	24300	24500	24150	31550	17050	24300	24338.26	13.86	0	-2151	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8472	-27.91	0.49	12	0.02	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
112	20230712	100813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	150	2	0.62	137022100	5629	18.59	24300	24500	24150	31550	17050	24300	24342.17	13.86	0	-687	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8542	-28.14	0.50	12	0.02	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	22800	7.24	20230707	30200	-19.04	20220809	20200	21.04	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
113	20230712	090814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	150	2	0.62	15071150	620	2.05	24300	24450	24200	31550	17050	24300	24308.31	13.86	0	-184	24900	24600	24000	23700	23100	24750	23850	188	7250	500	17980	50	1	34936682	8542	-28.14	0.50	12	0.00	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	22800	7.24	20230707	30200	-19.04	20220809	20200	21.04	20221013	0.78	N	181710	500	187 억	4842078	N	N	13	N	N
114	20230711	160802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	900	2	3.85	727688100	30271	81.44	23400	24300	23400	30400	16400	23400	24039.12	13.84	0	4806	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8490	-27.96	0.49	12	0.09	-869.00	49255.00	30200	20220809	-19.54	20200	20221013	20.30	30000	-19.00	20230206	22800	6.58	20230707	30200	-19.54	20220809	20200	20.30	20221013	0.81	N	181710	500	187 억	4834088	N	N	13	N	N
115	20230711	150759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	800	2	3.42	651425850	27128	72.98	23400	24250	23400	30400	16400	23400	24013.04	13.84	0	3724	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8455	-27.85	0.49	12	0.08	-869.00	49255.00	30200	20220809	-19.87	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30200	-19.87	20220809	20200	19.80	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
116	20230711	140755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	700	2	2.99	597506900	24895	66.98	23400	24250	23400	30400	16400	23400	24001.08	13.84	0	3218	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8420	-27.73	0.49	12	0.07	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	22800	5.70	20230707	30200	-20.20	20220809	20200	19.31	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
117	20230711	130746	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	850	2	3.63	564628350	23532	63.31	23400	24250	23400	30400	16400	23400	23994.07	13.84	0	3715	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8472	-27.91	0.49	12	0.07	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	22800	6.36	20230707	30200	-19.70	20220809	20200	20.05	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
118	20230711	120804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	650	2	2.78	427209450	17844	48.01	23400	24200	23400	30400	16400	23400	23941.35	13.84	0	1106	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8402	-27.68	0.49	12	0.05	-869.00	49255.00	30200	20220809	-20.36	20200	20221013	19.06	30000	-19.83	20230206	22800	5.48	20230707	30200	-20.36	20220809	20200	19.06	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
119	20230711	110809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	700	2	2.99	315700850	13218	35.56	23400	24100	23400	30400	16400	23400	23884.16	13.84	0	718	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8420	-27.73	0.49	12	0.04	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	22800	5.70	20230707	30200	-20.20	20220809	20200	19.31	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
120	20230711	100806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	600	2	2.56	176422750	7404	19.92	23400	24050	23400	30400	16400	23400	23828.03	13.84	0	-332	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8385	-27.62	0.49	12	0.02	-869.00	49255.00	30200	20220809	-20.53	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30200	-20.53	20220809	20200	18.81	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
121	20230711	090804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	150	2	0.64	25667650	1094	2.94	23400	23700	23400	30400	16400	23400	23462.20	13.84	0	365	24233	23816	23433	23016	22633	24025	23225	188	7000	500	17310	50	1	34936682	8228	-27.10	0.48	12	0.00	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30200	-22.02	20220809	20200	16.58	20221013	0.81	N	181710	500	187 억	4834088	N	N	15	N	N
122	20230710	160758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	300	2	1.30	875458150	37163	78.98	23100	23850	23050	30000	16200	23100	23557.30	13.84	0	-1668	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8175	-26.93	0.48	12	0.11	-869.00	49255.00	30200	20220809	-22.52	20200	20221013	15.84	30000	-22.00	20230206	22800	2.63	20230707	30200	-22.52	20220809	20200	15.84	20221013	0.80	N	181710	500	187 억	4835252	N	N	12	N	N
123	20230710	150759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	450	2	1.95	805973500	34202	72.69	23100	23850	23050	30000	16200	23100	23565.10	13.84	0	-1400	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8228	-27.10	0.48	12	0.10	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30200	-22.02	20220809	20200	16.58	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
124	20230710	140751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	550	2	2.38	690705500	29322	62.31	23100	23850	23050	30000	16200	23100	23555.88	13.84	0	-301	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8263	-27.22	0.48	12	0.08	-869.00	49255.00	30200	20220809	-21.69	20200	20221013	17.08	30000	-21.17	20230206	22800	3.73	20230707	30200	-21.69	20220809	20200	17.08	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
125	20230710	130742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	650	2	2.81	607676050	25815	54.86	23100	23850	23050	30000	16200	23100	23539.65	13.84	0	291	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8297	-27.33	0.48	12	0.07	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	22800	4.17	20230707	30200	-21.36	20220809	20200	17.57	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
126	20230710	120802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	600	2	2.60	518626600	22056	46.87	23100	23850	23050	30000	16200	23100	23514.08	13.84	0	1070	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8280	-27.27	0.48	12	0.06	-869.00	49255.00	30200	20220809	-21.52	20200	20221013	17.33	30000	-21.00	20230206	22800	3.95	20230707	30200	-21.52	20220809	20200	17.33	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
127	20230710	110759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	500	2	2.16	405902500	17301	36.77	23100	23850	23050	30000	16200	23100	23461.22	13.84	0	3232	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8245	-27.16	0.48	12	0.05	-869.00	49255.00	30200	20220809	-21.85	20200	20221013	16.83	30000	-21.33	20230206	22800	3.51	20230707	30200	-21.85	20220809	20200	16.83	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
128	20230710	100801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	450	2	1.95	221880450	9539	20.27	23100	23600	23050	30000	16200	23100	23260.35	13.84	0	2986	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8228	-27.10	0.48	12	0.03	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30200	-22.02	20220809	20200	16.58	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
129	20230710	090753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	50	2	0.22	35570300	1540	3.27	23100	23200	23050	30000	16200	23100	23097.60	13.84	0	669	23966	23532	23166	22732	22366	23350	22550	188	6900	500	17090	50	1	34936682	8088	-26.64	0.47	12	0.00	-869.00	49255.00	30200	20220809	-23.34	20200	20221013	14.60	30000	-22.83	20230206	22800	1.54	20230707	30200	-23.34	20220809	20200	14.60	20221013	0.80	N	181710	500	187 억	4835252	N	N	0	N	N
130	20230707	160751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-500	5	-2.12	1081397950	46978	108.77	23350	23600	22800	30650	16550	23600	23018.84	13.80	0	9269	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8070	-26.58	0.47	12	0.13	-869.00	49255.00	30200	20220809	-23.51	20200	20221013	14.36	30000	-23.00	20230206	22800	1.32	20230707	30200	-23.51	20220809	20200	14.36	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
131	20230707	150751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-500	5	-2.12	919005200	39958	92.52	23350	23600	22800	30650	16550	23600	22999.28	13.80	0	5906	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8070	-26.58	0.47	12	0.11	-869.00	49255.00	30200	20220809	-23.51	20200	20221013	14.36	30000	-23.00	20230206	22800	1.32	20230707	30200	-23.51	20220809	20200	14.36	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
132	20230707	140805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-550	5	-2.33	755156850	32853	76.07	23350	23600	22800	30650	16550	23600	22985.93	13.80	0	2491	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8053	-26.52	0.47	12	0.09	-869.00	49255.00	30200	20220809	-23.68	20200	20221013	14.11	30000	-23.17	20230206	22800	1.10	20230707	30200	-23.68	20220809	20200	14.11	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
133	20230707	130756	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-750	5	-3.18	584486850	25410	58.83	23350	23600	22800	30650	16550	23600	23002.24	13.80	0	340	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	7983	-26.29	0.46	12	0.07	-869.00	49255.00	30200	20220809	-24.34	20200	20221013	13.12	30000	-23.83	20230206	22800	0.22	20230707	30200	-24.34	20220809	20200	13.12	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
134	20230707	120800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-750	5	-3.18	453095650	19666	45.53	23350	23600	22850	30650	16550	23600	23039.54	13.80	0	-205	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	7983	-26.29	0.46	12	0.06	-869.00	49255.00	30200	20220809	-24.34	20200	20221013	13.12	30000	-23.83	20230206	22850	0.00	20230707	30200	-24.34	20220809	20200	13.12	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
135	20230707	110801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-600	5	-2.54	320122500	13862	32.10	23350	23600	22900	30650	16550	23600	23093.53	13.80	0	-33	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8035	-26.47	0.47	12	0.04	-869.00	49255.00	30200	20220809	-23.84	20200	20221013	13.86	30000	-23.33	20230206	22900	0.44	20230707	30200	-23.84	20220809	20200	13.86	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
136	20230707	100751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-500	5	-2.12	156711050	6761	15.65	23350	23600	23000	30650	16550	23600	23178.68	13.80	0	-1004	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8070	-26.58	0.47	12	0.02	-869.00	49255.00	30200	20220809	-23.51	20200	20221013	14.36	30000	-23.00	20230206	23000	0.43	20230707	30200	-23.51	20220809	20200	14.36	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
137	20230707	090753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-100	5	-0.42	3882700	166	0.38	23350	23600	23350	30650	16550	23600	23389.76	13.80	0	-36	24333	23966	23583	23216	22833	24150	23400	188	7050	500	17460	50	1	34936682	8210	-27.04	0.48	12	0.00	-869.00	49255.00	30200	20220809	-22.19	20200	20221013	16.34	30000	-21.67	20230206	23200	1.29	20230705	30200	-22.19	20220809	20200	16.34	20221013	0.81	N	181710	500	187 억	4822377	N	N	491	N	N
138	20230706	160752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	0	3	0.00	1015207850	43090	80.73	23400	23950	23200	30650	16550	23600	23560.13	13.77	0	11051	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8245	-27.16	0.48	12	0.12	-869.00	49255.00	30200	20220809	-21.85	20200	20221013	16.83	30000	-21.33	20230206	23200	1.72	20230706	30200	-21.85	20220809	20200	16.83	20221013	0.80	N	181710	500	187 억	4810145	N	N	491	N	N
139	20230706	150752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	0	3	0.00	888694000	37717	70.66	23400	23950	23200	30650	16550	23600	23562.11	13.77	0	8433	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8245	-27.16	0.48	12	0.11	-869.00	49255.00	30200	20220809	-21.85	20200	20221013	16.83	30000	-21.33	20230206	23200	1.72	20230706	30200	-21.85	20220809	20200	16.83	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
140	20230706	140753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	50	2	0.21	633802000	26863	50.33	23400	23950	23200	30650	16550	23600	23593.85	13.77	0	2225	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8263	-27.22	0.48	12	0.08	-869.00	49255.00	30200	20220809	-21.69	20200	20221013	17.08	30000	-21.17	20230206	23200	1.94	20230706	30200	-21.69	20220809	20200	17.08	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
141	20230706	130753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	150	2	0.64	586693250	24869	46.59	23400	23950	23200	30650	16550	23600	23591.33	13.77	0	1916	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8297	-27.33	0.48	12	0.07	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	23200	2.37	20230706	30200	-21.36	20220809	20200	17.57	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
142	20230706	120745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	50	2	0.21	485331700	20607	38.61	23400	23950	23200	30650	16550	23600	23551.67	13.77	0	243	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8263	-27.22	0.48	12	0.06	-869.00	49255.00	30200	20220809	-21.69	20200	20221013	17.08	30000	-21.17	20230206	23200	1.94	20230706	30200	-21.69	20220809	20200	17.08	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
143	20230706	110757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-100	5	-0.42	395100150	16780	31.44	23400	23950	23200	30650	16550	23600	23545.74	13.77	0	591	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8210	-27.04	0.48	12	0.05	-869.00	49255.00	30200	20220809	-22.19	20200	20221013	16.34	30000	-21.67	20230206	23200	1.29	20230706	30200	-22.19	20220809	20200	16.34	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
144	20230706	100752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	150	2	0.64	290138950	12341	23.12	23400	23950	23200	30650	16550	23600	23509.80	13.77	0	1477	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8297	-27.33	0.48	12	0.04	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	23200	2.37	20230706	30200	-21.36	20220809	20200	17.57	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
145	20230706	090752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-300	5	-1.27	76801800	3286	6.16	23400	23550	23250	30650	16550	23600	23368.91	13.77	0	-587	24133	23866	23533	23266	22933	23700	23100	188	7050	500	17460	50	1	34936682	8140	-26.81	0.47	12	0.01	-869.00	49255.00	30200	20220809	-22.85	20200	20221013	15.35	30000	-22.33	20230206	23200	0.43	20230705	30200	-22.85	20220809	20200	15.35	20221013	0.80	N	181710	500	187 억	4810145	N	N	712	N	N
146	20230705	160749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-100	5	-0.42	1244234500	53128	101.16	23700	23800	23200	30800	16600	23700	23419.56	13.75	0	180	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8245	-27.16	0.48	12	0.15	-869.00	49255.00	30200	20220809	-21.85	20200	20221013	16.83	30000	-21.33	20230206	23200	1.72	20230705	30200	-21.85	20220809	20200	16.83	20221013	0.79	N	181710	500	187 억	4803631	N	N	712	N	N
147	20230705	150745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-150	5	-0.63	1159091950	49515	94.28	23700	23800	23200	30800	16600	23700	23408.91	13.75	0	454	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8228	-27.10	0.48	12	0.14	-869.00	49255.00	30200	20220809	-22.02	20200	20221013	16.58	30000	-21.50	20230206	23200	1.51	20230705	30200	-22.02	20220809	20200	16.58	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
148	20230705	140737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-350	5	-1.48	944809950	40432	76.98	23700	23800	23200	30800	16600	23700	23367.88	13.75	0	3163	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8158	-26.87	0.47	12	0.12	-869.00	49255.00	30200	20220809	-22.68	20200	20221013	15.59	30000	-22.17	20230206	23200	0.65	20230705	30200	-22.68	20220809	20200	15.59	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
149	20230705	130740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-450	5	-1.90	688180050	29416	56.01	23700	23800	23250	30800	16600	23700	23394.75	13.75	0	-712	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8123	-26.75	0.47	12	0.08	-869.00	49255.00	30200	20220809	-23.01	20200	20221013	15.10	30000	-22.50	20230206	23250	0.00	20230705	30200	-23.01	20220809	20200	15.10	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
150	20230705	120738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-300	5	-1.27	489206650	20872	39.74	23700	23800	23250	30800	16600	23700	23438.42	13.75	0	-2640	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8175	-26.93	0.48	12	0.06	-869.00	49255.00	30200	20220809	-22.52	20200	20221013	15.84	30000	-22.00	20230206	23250	0.65	20230705	30200	-22.52	20220809	20200	15.84	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
151	20230705	110747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-300	5	-1.27	332882050	14174	26.99	23700	23800	23350	30800	16600	23700	23485.40	13.75	0	-3584	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8175	-26.93	0.48	12	0.04	-869.00	49255.00	30200	20220809	-22.52	20200	20221013	15.84	30000	-22.00	20230206	23350	0.21	20230705	30200	-22.52	20220809	20200	15.84	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
152	20230705	100741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	-250	5	-1.05	156145600	6628	12.62	23700	23800	23400	30800	16600	23700	23558.48	13.75	0	-3640	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8193	-26.99	0.48	12	0.02	-869.00	49255.00	30200	20220809	-22.35	20200	20221013	16.09	30000	-21.83	20230206	23400	0.21	20230705	30200	-22.35	20220809	20200	16.09	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
153	20230705	090739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	50	2	0.21	18402200	776	1.48	23700	23800	23700	30800	16600	23700	23714.18	13.75	0	-158	24566	24132	23866	23432	23166	24000	23300	188	7100	500	17530	50	1	34936682	8297	-27.33	0.48	12	0.00	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	23600	0.64	20230704	30200	-21.36	20220809	20200	17.57	20221013	0.79	N	181710	500	187 억	4803631	N	N	127	N	N
154	20230704	160736	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	-550	5	-2.27	1240601200	52014	122.59	24150	24300	23600	31500	17000	24250	23848.59	13.72	0	5107	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8280	-27.27	0.48	12	0.15	-869.00	49255.00	30200	20220809	-21.52	20200	20221013	17.33	30000	-21.00	20230206	23600	0.42	20230704	30200	-21.52	20220809	20200	17.33	20221013	0.79	N	181710	500	187 억	4792689	N	N	127	N	N
155	20230704	150728	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-500	5	-2.06	1111030750	46551	109.72	24150	24300	23600	31500	17000	24250	23864.05	13.72	0	3505	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8297	-27.33	0.48	12	0.13	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	23600	0.64	20230704	30200	-21.36	20220809	20200	17.57	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
156	20230704	140733	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-500	5	-2.06	901337850	37700	88.85	24150	24300	23700	31500	17000	24250	23904.95	13.72	0	1213	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8297	-27.33	0.48	12	0.11	-869.00	49255.00	30200	20220809	-21.36	20200	20221013	17.57	30000	-20.83	20230206	23700	0.21	20230704	30200	-21.36	20220809	20200	17.57	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
157	20230704	130722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-400	5	-1.65	670300650	27974	65.93	24150	24300	23700	31500	17000	24250	23957.89	13.72	0	-30	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8332	-27.45	0.48	12	0.08	-869.00	49255.00	30200	20220809	-21.03	20200	20221013	18.07	30000	-20.50	20230206	23700	0.63	20230704	30200	-21.03	20220809	20200	18.07	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
158	20230704	120730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	575645400	24001	56.57	24150	24300	23700	31500	17000	24250	23980.28	13.72	0	-265	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8315	-27.39	0.48	12	0.07	-869.00	49255.00	30200	20220809	-21.19	20200	20221013	17.82	30000	-20.67	20230206	23700	0.42	20230704	30200	-21.19	20220809	20200	17.82	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
159	20230704	110725	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-300	5	-1.24	456302950	18994	44.77	24150	24300	23700	31500	17000	24250	24019.27	13.72	0	-658	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8367	-27.56	0.49	12	0.05	-869.00	49255.00	30200	20220809	-20.70	20200	20221013	18.56	30000	-20.17	20230206	23700	1.05	20230704	30200	-20.70	20220809	20200	18.56	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
160	20230704	100723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-150	5	-0.62	195637500	8097	19.08	24150	24300	24050	31500	17000	24250	24157.73	13.72	0	-675	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8420	-27.73	0.49	12	0.02	-869.00	49255.00	30200	20220809	-20.20	20200	20221013	19.31	30000	-19.67	20230206	23950	0.63	20230103	30200	-20.20	20220809	20200	19.31	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
161	20230704	090721	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	-50	5	-0.21	63482100	2623	6.18	24150	24250	24100	31500	17000	24250	24194.70	13.72	0	-97	25116	24682	24416	23982	23716	24550	23850	188	7250	500	17940	50	1	34936682	8455	-27.85	0.49	12	0.01	-869.00	49255.00	30200	20220809	-19.87	20200	20221013	19.80	30000	-19.33	20230206	23950	1.04	20230103	30200	-19.87	20220809	20200	19.80	20221013	0.79	N	181710	500	187 억	4792689	N	N	579	N	N
162	20230703	160714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	1034431500	42349	131.94	24600	24850	24150	31950	17250	24600	24426.48	13.72	0	-2522	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.12	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	23950	1.25	20230103	30200	-19.70	20220809	20200	20.05	20221013	0.80	N	181710	500	187 억	4794175	N	N	579	N	N
163	20230703	150722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	-350	5	-1.42	848775350	34693	108.08	24600	24850	24250	31950	17250	24600	24465.32	13.72	0	-3060	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8472	-27.91	0.49	12	0.10	-869.00	49255.00	30200	20220809	-19.70	20200	20221013	20.05	30000	-19.17	20230206	23950	1.25	20230103	30200	-19.70	20220809	20200	20.05	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
164	20230703	140720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	719433600	29379	91.53	24600	24850	24250	31950	17250	24600	24488.02	13.72	0	-2858	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8490	-27.96	0.49	12	0.08	-869.00	49255.00	30200	20220809	-19.54	20200	20221013	20.30	30000	-19.00	20230206	23950	1.46	20230103	30200	-19.54	20220809	20200	20.30	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
165	20230703	130716	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-100	5	-0.41	590358750	24076	75.01	24600	24850	24300	31950	17250	24600	24520.63	13.72	0	-969	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8559	-28.19	0.50	12	0.07	-869.00	49255.00	30200	20220809	-18.87	20200	20221013	21.29	30000	-18.33	20230206	23950	2.30	20230103	30200	-18.87	20220809	20200	21.29	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
166	20230703	120724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-150	5	-0.61	440636400	17938	55.89	24600	24850	24350	31950	17250	24600	24564.41	13.72	0	-2034	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8542	-28.14	0.50	12	0.05	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	23950	2.09	20230103	30200	-19.04	20220809	20200	21.04	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
167	20230703	110717	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24750	150	2	0.61	255233050	10366	32.29	24600	24850	24350	31950	17250	24600	24622.13	13.72	0	-1713	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8647	-28.48	0.50	12	0.03	-869.00	49255.00	30200	20220809	-18.05	20200	20221013	22.52	30000	-17.50	20230206	23950	3.34	20230103	30200	-18.05	20220809	20200	22.52	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
168	20230703	100707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	200	2	0.81	200839650	8163	25.43	24600	24850	24350	31950	17250	24600	24603.66	13.72	0	-1121	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8664	-28.54	0.50	12	0.02	-869.00	49255.00	30200	20220809	-17.88	20200	20221013	22.77	30000	-17.33	20230206	23950	3.55	20230103	30200	-17.88	20220809	20200	22.77	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N
169	20230703	090714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-150	5	-0.61	70812250	2893	9.01	24600	24750	24350	31950	17250	24600	24477.10	13.72	0	274	25300	24950	24600	24250	23900	24775	24075	188	7350	500	18200	50	1	34936682	8542	-28.14	0.50	12	0.01	-869.00	49255.00	30200	20220809	-19.04	20200	20221013	21.04	30000	-18.50	20230206	23950	2.09	20230103	30200	-19.04	20220809	20200	21.04	20221013	0.80	N	181710	500	187 억	4794175	N	N	62	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History