KissMeData/015360/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 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	160315	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	350	2	1.10	83015650	2585	51.81	31700	32450	31700	41450	22350	31900	32113.90	9.15	0	57	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1935	-19.42	0.37	12	0.04	-1661.00	88099.00	35950	20220729	-10.29	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
3	20230731	150314	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	350	2	1.10	82241650	2561	51.33	31700	32450	31700	41450	22350	31900	32113.10	9.15	0	57	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1935	-19.42	0.37	12	0.04	-1661.00	88099.00	35950	20220729	-10.29	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
4	20230731	140314	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	500	2	1.57	70069150	2184	43.78	31700	32450	31700	41450	22350	31900	32082.94	9.15	0	85	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1944	-19.51	0.37	12	0.04	-1661.00	88099.00	35950	20220729	-9.87	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220817	30300	6.93	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
5	20230731	130316	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	400	2	1.25	69519650	2167	43.44	31700	32450	31700	41450	22350	31900	32081.06	9.15	0	85	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1938	-19.45	0.37	12	0.04	-1661.00	88099.00	35950	20220729	-10.15	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
6	20230731	120318	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	450	2	1.41	66480700	2073	41.55	31700	32450	31700	41450	22350	31900	32069.80	9.15	0	81	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1941	-19.48	0.37	12	0.03	-1661.00	88099.00	35950	20220729	-10.01	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220817	30300	6.77	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
7	20230731	110317	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	100	2	0.31	41143350	1285	25.76	31700	32350	31700	41450	22350	31900	32018.17	9.15	0	60	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1920	-19.27	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
8	20230731	100318	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	150	2	0.47	20688250	647	12.97	31700	32350	31700	41450	22350	31900	31975.66	9.15	0	93	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1923	-19.30	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.85	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
9	20230731	090314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-150	5	-0.47	3424150	108	2.16	31700	31750	31700	41450	22350	31900	31705.09	9.15	0	-2	33566	32732	32116	31282	30666	33150	31700	300	9550	5000	22960	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35850	-11.44	20220817	30300	4.79	20230105	0.07	N	015360	5000	300 억	548881	N	N	2	N	N
10	20230728	160315	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	250	2	0.79	159243450	4985	102.30	31550	32950	31500	41100	22200	31650	31944.92	9.15	0	553	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1914	-19.21	0.36	12	0.08	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35950	-11.27	20220729	30300	5.28	20230105	0.10	N	015360	5000	300 억	549025	N	N	2	N	N
11	20230728	150314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	250	2	0.79	155957850	4882	100.18	31550	32950	31500	41100	22200	31650	31945.48	9.15	0	542	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1914	-19.21	0.36	12	0.08	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35950	-11.27	20220729	30300	5.28	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
12	20230728	140314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	50	2	0.16	147136600	4605	94.50	31550	32950	31500	41100	22200	31650	31951.49	9.15	0	508	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1902	-19.08	0.36	12	0.08	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
13	20230728	130315	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	250	2	0.79	112018700	3497	71.76	31550	32950	31500	41100	22200	31650	32032.80	9.15	0	482	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1914	-19.21	0.36	12	0.06	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35950	-11.27	20220729	30300	5.28	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
14	20230728	120312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	600	2	1.90	102974400	3214	65.96	31550	32950	31500	41100	22200	31650	32039.33	9.15	0	440	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1935	-19.42	0.37	12	0.05	-1661.00	88099.00	35950	20220729	-10.29	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35950	-10.29	20220729	30300	6.44	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
15	20230728	110316	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	250	2	0.79	77425600	2421	49.68	31550	32950	31500	41100	22200	31650	31980.83	9.15	0	359	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1914	-19.21	0.36	12	0.04	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35950	-11.27	20220729	30300	5.28	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
16	20230728	100314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	150	2	0.47	37307650	1176	24.13	31550	32100	31500	41100	22200	31650	31724.19	9.15	0	253	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
17	20230728	090315	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-100	5	-0.32	3280900	104	2.13	31550	31550	31500	41100	22200	31650	31547.12	9.15	0	-6	32183	31916	31533	31266	30883	31725	31075	300	9450	5000	22780	50	1	6000000	1893	-18.99	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-12.24	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	35950	-12.24	20220729	30300	4.13	20230105	0.10	N	015360	5000	300 억	549025	N	N	0	N	N
18	20230727	160315	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-150	5	-0.47	153504300	4872	20.50	31800	31800	31150	41300	22300	31800	31507.27	9.15	4	-585	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1899	-19.05	0.36	12	0.08	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
19	20230727	150313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-200	5	-0.63	93317700	2957	12.44	31800	31800	31350	41300	22300	31800	31558.23	9.15	4	-579	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1896	-19.02	0.36	12	0.05	-1661.00	88099.00	35950	20220729	-12.10	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
20	20230727	140312	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-200	5	-0.63	83709200	2653	11.16	31800	31800	31350	41300	22300	31800	31552.66	9.15	4	-485	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1896	-19.02	0.36	12	0.04	-1661.00	88099.00	35950	20220729	-12.10	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
21	20230727	130313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-300	5	-0.94	73009250	2315	9.74	31800	31800	31350	41300	22300	31800	31537.47	9.15	4	-389	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1890	-18.96	0.36	12	0.04	-1661.00	88099.00	35950	20220729	-12.38	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	35950	-12.38	20220729	30300	3.96	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
22	20230727	120314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-200	5	-0.63	47729050	1513	6.37	31800	31800	31350	41300	22300	31800	31545.97	9.15	4	-259	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1896	-19.02	0.36	12	0.03	-1661.00	88099.00	35950	20220729	-12.10	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
23	20230727	110313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-300	5	-0.94	30130400	957	4.03	31800	31800	31350	41300	22300	31800	31484.22	9.15	4	-130	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1890	-18.96	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-12.38	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	35950	-12.38	20220729	30300	3.96	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
24	20230727	100313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31400	-400	5	-1.26	22404850	712	3.00	31800	31800	31350	41300	22300	31800	31467.49	9.15	4	-54	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1884	-18.90	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-12.66	30300	20230105	3.63	35150	-10.67	20230329	30300	3.63	20230105	35950	-12.66	20220729	30300	3.63	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
25	20230727	090313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31350	-450	5	-1.42	1169450	37	0.16	31800	31800	31350	41300	22300	31800	31606.76	9.15	4	2	34133	32966	31933	30766	29733	32450	30250	300	9500	5000	22890	50	1	6000000	1881	-18.87	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-12.80	30300	20230105	3.47	35150	-10.81	20230329	30300	3.47	20230105	35950	-12.80	20220729	30300	3.47	20230105	0.01	N	015360	5000	300 억	548951	N	N	0	N	N
26	20230726	160312	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-250	5	-0.78	753857050	23764	34.46	32100	33100	30900	41650	22450	32050	31722.65	9.15	0	12	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1908	-19.15	0.36	12	0.40	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
27	20230726	150313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-550	5	-1.72	736044950	23197	33.64	32100	33100	30900	41650	22450	32050	31730.18	9.15	0	4	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1890	-18.96	0.36	12	0.39	-1661.00	88099.00	35950	20220729	-12.38	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	35950	-12.38	20220729	30300	3.96	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
28	20230726	140314	57	100.00	KOSPI	서비스업	N	N	N	N		N	31200	-850	5	-2.65	712909800	22460	32.57	32100	33100	30900	41650	22450	32050	31741.31	9.15	0	7	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1872	-18.78	0.35	12	0.37	-1661.00	88099.00	35950	20220729	-13.21	30300	20230105	2.97	35150	-11.24	20230329	30300	2.97	20230105	35950	-13.21	20220729	30300	2.97	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
29	20230726	130311	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-400	5	-1.25	590100250	18527	26.86	32100	33100	31400	41650	22450	32050	31850.83	9.15	0	178	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1899	-19.05	0.36	12	0.31	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
30	20230726	120312	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-450	5	-1.40	502324700	15743	22.83	32100	33100	31600	41650	22450	32050	31907.81	9.15	0	195	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1896	-19.02	0.36	12	0.26	-1661.00	88099.00	35950	20220729	-12.10	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
31	20230726	110311	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-250	5	-0.78	404730600	12665	18.36	32100	33100	31600	41650	22450	32050	31956.62	9.15	0	49	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1908	-19.15	0.36	12	0.21	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
32	20230726	100313	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-250	5	-0.78	280850100	8758	12.70	32100	33100	31700	41650	22450	32050	32067.84	9.15	0	71	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1908	-19.15	0.36	12	0.15	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
33	20230726	090310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	50	2	0.16	22516150	702	1.02	32100	32150	31900	41650	22450	32050	32074.29	9.15	0	-11	34950	33500	32550	31100	30150	34225	31825	300	9600	5000	23070	50	1	6000000	1926	-19.33	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.71	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35950	-10.71	20220729	30300	5.94	20230105	0.01	N	015360	5000	300 억	548947	N	N	0	N	N
34	20230725	160310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	300	2	0.94	2247958100	68629	6468.33	31750	34000	31600	41250	22250	31750	32769.01	9.26	0	-420	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1923	-19.30	0.36	12	1.14	-1661.00	88099.00	35950	20220729	-10.85	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35950	-10.85	20220729	30300	5.78	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
35	20230725	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	400	2	1.26	2141009600	65286	6153.25	31750	34000	31600	41250	22250	31750	32794.31	9.26	0	-485	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1929	-19.36	0.36	12	1.09	-1661.00	88099.00	35950	20220729	-10.57	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35950	-10.57	20220729	30300	6.11	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
36	20230725	140308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	450	2	1.42	1902280350	57833	5450.80	31750	34000	31600	41250	22250	31750	32892.65	9.26	0	-286	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1932	-19.39	0.37	12	0.96	-1661.00	88099.00	35950	20220729	-10.43	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35950	-10.43	20220729	30300	6.27	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
37	20230725	130310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	950	2	2.99	1710525050	51982	4899.34	31750	34000	31600	41250	22250	31750	32906.10	9.26	0	-292	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1962	-19.69	0.37	12	0.87	-1661.00	88099.00	35950	20220729	-9.04	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35950	-9.04	20220729	30300	7.92	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
38	20230725	120311	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	1150	2	3.62	1052974250	32118	3027.14	31750	34000	31600	41250	22250	31750	32784.55	9.26	0	-246	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1974	-19.81	0.37	12	0.54	-1661.00	88099.00	35950	20220729	-8.48	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35950	-8.48	20220729	30300	8.58	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
39	20230725	110309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	0	3	0.00	103979050	3281	309.24	31750	31800	31600	41250	22250	31750	31691.27	9.26	0	-1	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1905	-19.11	0.36	12	0.05	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
40	20230725	100309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-50	5	-0.16	9576750	302	28.46	31750	31750	31650	41250	22250	31750	31711.09	9.26	0	-3	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
41	20230725	090310	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	0	3	0.00	4413250	139	13.10	31750	31750	31750	41250	22250	31750	31750.00	9.26	0	-4	32183	31966	31783	31566	31383	31875	31475	300	9500	5000	22860	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.01	N	015360	5000	300 억	555516	N	N	0	N	N
42	20230724	160309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-250	5	-0.78	33604550	1061	126.91	32000	32000	31600	41600	22400	32000	31672.53	9.26	0	27	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1905	-19.11	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
43	20230724	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-300	5	-0.94	32779050	1035	123.80	32000	32000	31600	41600	22400	32000	31670.58	9.26	0	21	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1902	-19.08	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
44	20230724	140306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-350	5	-1.09	31447400	993	118.78	32000	32000	31600	41600	22400	32000	31669.08	9.26	0	15	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1899	-19.05	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
45	20230724	130308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-300	5	-0.94	29578450	934	111.72	32000	32000	31600	41600	22400	32000	31668.58	9.26	0	16	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1902	-19.08	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
46	20230724	120307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-350	5	-1.09	28438550	898	107.42	32000	32000	31600	41600	22400	32000	31668.76	9.26	0	16	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
47	20230724	110310	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-300	5	-0.94	10936050	345	41.27	32000	32000	31600	41600	22400	32000	31698.70	9.26	0	16	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
48	20230724	100306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-250	5	-0.78	3782900	119	14.23	32000	32000	31750	41600	22400	32000	31789.08	9.26	0	2	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
49	20230724	090307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	0	3	0.00	64000	2	0.24	32000	32000	32000	41600	22400	32000	32000.00	9.26	0	0	32200	32100	31900	31800	31600	32150	31850	300	9600	5000	23040	50	1	6000000	1920	-19.27	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	555654	N	N	0	N	N
50	20230721	160305	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	0	3	0.00	26726400	836	20.29	31800	32000	31700	41600	22400	32000	31969.38	9.27	0	41	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1920	-19.27	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
51	20230721	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	0	3	0.00	18443200	577	14.00	31800	32000	31700	41600	22400	32000	31963.95	9.27	0	39	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1920	-19.27	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
52	20230721	140306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	0	3	0.00	7499250	235	5.70	31800	32000	31700	41600	22400	32000	31911.70	9.27	0	17	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1920	-19.27	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
53	20230721	130306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-50	5	-0.16	5867350	184	4.47	31800	32000	31700	41600	22400	32000	31887.77	9.27	0	17	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1917	-19.24	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.13	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35950	-11.13	20220729	30300	5.45	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
54	20230721	120309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-50	5	-0.16	3915600	123	2.99	31800	31950	31700	41600	22400	32000	31834.15	9.27	0	5	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1917	-19.24	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.13	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35950	-11.13	20220729	30300	5.45	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
55	20230721	110308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	-150	5	-0.47	2574500	81	1.97	31800	31850	31700	41600	22400	32000	31783.95	9.27	0	5	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1911	-19.18	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.40	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	35950	-11.40	20220729	30300	5.12	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
56	20230721	100307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-200	5	-0.62	730550	23	0.56	31800	31850	31700	41600	22400	32000	31763.04	9.27	0	0	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1908	-19.15	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
57	20230721	090308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-200	5	-0.62	31800	1	0.02	31800	31800	31800	41600	22400	32000	31800.00	9.27	0	0	32233	32116	31883	31766	31533	32175	31825	300	9600	5000	23040	50	1	6000000	1908	-19.15	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.00	N	015360	5000	300 억	555948	N	N	2	N	N
58	20230720	160306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	350	2	1.11	131515200	4117	741.80	31650	32000	31650	41100	22200	31650	31944.43	9.29	0	-94	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1920	-19.27	0.36	12	0.07	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
59	20230720	150305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	150	2	0.47	130939200	4099	738.56	31650	32000	31650	41100	22200	31650	31944.18	9.29	0	-107	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1908	-19.15	0.36	12	0.07	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
60	20230720	140305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	250	2	0.79	107226700	3353	604.14	31650	32000	31650	41100	22200	31650	31979.33	9.29	0	-107	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1914	-19.21	0.36	12	0.06	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35950	-11.27	20220729	30300	5.28	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
61	20230720	130305	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	350	2	1.11	103424000	3234	582.70	31650	32000	31650	41100	22200	31650	31980.21	9.29	0	-20	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1920	-19.27	0.36	12	0.05	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
62	20230720	120308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	350	2	1.11	71296000	2230	401.80	31650	32000	31650	41100	22200	31650	31971.30	9.29	0	-20	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1920	-19.27	0.36	12	0.04	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
63	20230720	110306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	350	2	1.11	29728850	931	167.75	31650	32000	31650	41100	22200	31650	31932.17	9.29	0	-20	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1920	-19.27	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
64	20230720	100303	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	350	2	1.11	22243950	696	125.41	31650	32000	31650	41100	22200	31650	31959.70	9.29	0	-20	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1920	-19.27	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35950	-10.99	20220729	30300	5.61	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
65	20230720	090303	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	0	3	0.00	158250	5	0.90	31650	31650	31650	41100	22200	31650	31650.00	9.29	0	0	31916	31782	31666	31532	31416	31850	31600	300	9450	5000	22780	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	557455	N	N	2	N	N
66	20230719	160310	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	100	2	0.32	17623800	555	70.97	31550	31800	31550	41000	22100	31550	31754.59	9.30	0	18	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	557804	N	N	2	N	N
67	20230719	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	250	2	0.79	15718700	495	63.30	31550	31800	31550	41000	22100	31550	31754.95	9.30	0	18	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1908	-19.15	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.54	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35950	-11.54	20220729	30300	4.95	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
68	20230719	140309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	200	2	0.63	15559750	490	62.66	31550	31800	31550	41000	22100	31550	31754.59	9.30	0	18	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
69	20230719	130306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	200	2	0.63	15242450	480	61.38	31550	31800	31550	41000	22100	31550	31755.10	9.30	0	10	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
70	20230719	120308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	200	2	0.63	14830700	467	59.72	31550	31800	31550	41000	22100	31550	31757.39	9.30	0	10	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-11.68	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35950	-11.68	20220729	30300	4.79	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
71	20230719	110308	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	150	2	0.48	2880550	91	11.64	31550	31700	31550	41000	22100	31550	31654.40	9.30	0	-5	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.82	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
72	20230719	100307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	100	2	0.32	1201100	38	4.86	31550	31650	31550	41000	22100	31550	31607.89	9.30	0	-5	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.96	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
73	20230719	090309	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	50	2	0.16	504950	16	2.05	31550	31600	31550	41000	22100	31550	31559.38	9.30	0	3	31716	31632	31566	31482	31416	31600	31450	300	9450	5000	22710	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-12.10	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557804	N	N	8	N	N
74	20230718	160307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-50	5	-0.16	24678150	782	76.52	31600	31650	31500	41050	22150	31600	31557.74	9.30	0	57	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1893	-18.99	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	35950	-12.24	20220729	30300	4.13	20230105	0.00	N	015360	5000	300 억	557903	N	N	8	N	N
75	20230718	150307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	21489450	681	66.63	31600	31650	31500	41050	22150	31600	31555.73	9.30	0	47	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
76	20230718	140305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	12716650	403	39.43	31600	31650	31500	41050	22150	31600	31554.96	9.30	0	26	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
77	20230718	130306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-50	5	-0.16	10504900	333	32.58	31600	31650	31500	41050	22150	31600	31546.25	9.30	0	21	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1893	-18.99	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	35950	-12.24	20220729	30300	4.13	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
78	20230718	120307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	10441750	331	32.39	31600	31650	31500	41050	22150	31600	31546.07	9.30	0	22	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
79	20230718	110307	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	3821800	121	11.84	31600	31650	31500	41050	22150	31600	31585.12	9.30	0	-3	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
80	20230718	100304	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	50	2	0.16	2559950	81	7.93	31600	31650	31600	41050	22150	31600	31604.32	9.30	0	-2	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
81	20230718	090305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	0	0	0.00	0	0	0	41050	22150	31600	0.00	9.30	0	0	31866	31732	31616	31482	31366	31675	31425	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	557903	N	N	15	N	N
82	20230717	160306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	0	3	0.00	32312150	1022	16.35	31650	31750	31500	41050	22150	31600	31616.59	9.30	0	111	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	558115	N	N	15	N	N
83	20230717	150305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	0	3	0.00	31015300	981	15.70	31650	31750	31500	41050	22150	31600	31616.00	9.30	0	100	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	35950	-12.10	20220729	30300	4.29	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
84	20230717	140305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	100	2	0.32	11188800	353	5.65	31650	31750	31600	41050	22150	31600	31696.32	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
85	20230717	130303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	100	2	0.32	10649900	336	5.38	31650	31750	31600	41050	22150	31600	31696.13	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
86	20230717	120307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	100	2	0.32	2090900	66	1.06	31650	31750	31600	41050	22150	31600	31680.30	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
87	20230717	110304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	100	2	0.32	981300	31	0.50	31650	31700	31600	41050	22150	31600	31654.84	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
88	20230717	100304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	100	2	0.32	759550	24	0.38	31650	31700	31600	41050	22150	31600	31647.92	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	35950	-11.82	20220729	30300	4.62	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
89	20230717	090304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31650	50	2	0.16	474750	15	0.24	31650	31650	31650	41050	22150	31600	31650.00	9.30	0	0	31766	31682	31516	31432	31266	31725	31475	300	9450	5000	22750	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	35950	-11.96	20220729	30300	4.46	20230105	0.00	N	015360	5000	300 억	558115	N	N	3	N	N
90	20230714	160303	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	196672650	6249	423.95	31600	31600	31350	41050	22150	31600	31472.66	9.32	0	45	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.10	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559020	N	N	3	N	N
91	20230714	150305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-100	5	-0.32	196199000	6234	422.93	31600	31600	31350	41050	22150	31600	31472.41	9.32	0	49	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1890	-18.96	0.36	12	0.10	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
92	20230714	140306	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-100	5	-0.32	176701850	5616	381.00	31600	31600	31350	41050	22150	31600	31464.00	9.32	0	-51	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1890	-18.96	0.36	12	0.09	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
93	20230714	130302	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	172699250	5489	372.39	31600	31600	31350	41050	22150	31600	31462.79	9.32	0	-57	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.09	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
94	20230714	120303	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-50	5	-0.16	163071750	5184	351.70	31600	31600	31350	41050	22150	31600	31456.74	9.32	0	-57	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1893	-18.99	0.36	12	0.09	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
95	20230714	110304	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-100	5	-0.32	150124900	4773	323.81	31600	31600	31350	41050	22150	31600	31452.94	9.32	0	-57	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1890	-18.96	0.36	12	0.08	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
96	20230714	100305	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-100	5	-0.32	74923100	2380	161.47	31600	31600	31400	41050	22150	31600	31480.29	9.32	0	-87	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1890	-18.96	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
97	20230714	090304	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	379200	12	0.81	31600	31600	31600	41050	22150	31600	31600.00	9.32	0	-5	31933	31766	31633	31466	31333	31750	31450	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559020	N	N	57	N	N
98	20230713	160303	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	46675350	1474	50.62	31600	31800	31500	41050	22150	31600	31665.77	9.33	0	-240	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559735	N	N	57	N	N
99	20230713	150301	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	100	2	0.32	35772550	1130	38.80	31600	31800	31500	41050	22150	31600	31657.12	9.33	0	-251	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1902	-19.08	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
100	20230713	140301	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	15586050	493	16.93	31600	31650	31500	41050	22150	31600	31614.71	9.33	0	-83	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
101	20230713	130302	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	14606400	462	15.87	31600	31650	31500	41050	22150	31600	31615.58	9.33	0	-82	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
102	20230713	120259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	50	2	0.16	10399550	329	11.30	31600	31650	31500	41050	22150	31600	31609.57	9.33	0	-60	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
103	20230713	110302	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-50	5	-0.16	7333250	232	7.97	31600	31650	31500	41050	22150	31600	31608.84	9.33	0	-45	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1893	-18.99	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
104	20230713	100302	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	50	2	0.16	3126700	99	3.40	31600	31650	31500	41050	22150	31600	31582.83	9.33	0	-45	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
105	20230713	090240	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	0	3	0.00	0	0	0.00	0	0	0	41050	22150	31600	0.00	9.33	0	0	31833	31716	31583	31466	31333	31650	31400	300	9450	5000	22750	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	559735	N	N	5	N	N
106	20230712	160259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-150	5	-0.47	91441500	2898	55.80	31700	31700	31450	41250	22250	31750	31553.31	9.35	0	-413	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1896	-19.02	0.36	12	0.05	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	560889	N	N	5	N	N
107	20230712	150259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-200	5	-0.63	56716700	1799	34.64	31700	31700	31450	41250	22250	31750	31526.79	9.35	0	-381	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1893	-18.99	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
108	20230712	140257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-150	5	-0.47	50852850	1613	31.06	31700	31700	31450	41250	22250	31750	31526.88	9.35	0	-366	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1896	-19.02	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
109	20230712	130259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-200	5	-0.63	45329650	1438	27.69	31700	31700	31450	41250	22250	31750	31522.71	9.35	0	-303	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1893	-18.99	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
110	20230712	120300	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-250	5	-0.79	38706450	1228	23.64	31700	31700	31450	41250	22250	31750	31519.91	9.35	0	-208	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1890	-18.96	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
111	20230712	110258	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-150	5	-0.47	27007100	857	16.50	31700	31700	31450	41250	22250	31750	31513.54	9.35	0	-98	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1896	-19.02	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
112	20230712	100301	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-200	5	-0.63	24955400	792	15.25	31700	31700	31450	41250	22250	31750	31509.34	9.35	0	-98	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1893	-18.99	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
113	20230712	090259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-50	5	-0.16	917500	29	0.56	31700	31700	31500	41250	22250	31750	31637.93	9.35	0	-29	32116	31932	31716	31532	31316	31825	31425	300	9500	5000	22860	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	560889	N	N	8	N	N
114	20230711	160257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-50	5	-0.16	164241250	5194	567.03	31800	31900	31500	41300	22300	31800	31621.27	9.37	0	-529	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1905	-19.11	0.36	12	0.09	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	562180	N	N	8	N	N
115	20230711	150256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-200	5	-0.63	156628850	4954	540.83	31800	31900	31500	41300	22300	31800	31616.64	9.37	0	-405	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1896	-19.02	0.36	12	0.08	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
116	20230711	140255	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-150	5	-0.47	153752200	4863	530.90	31800	31900	31500	41300	22300	31800	31616.74	9.37	0	-366	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1899	-19.05	0.36	12	0.08	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
117	20230711	130253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-250	5	-0.79	134398400	4250	463.97	31800	31900	31500	41300	22300	31800	31623.15	9.37	0	-276	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1893	-18.99	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
118	20230711	120257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-250	5	-0.79	130485950	4126	450.44	31800	31900	31500	41300	22300	31800	31625.29	9.37	0	-255	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1893	-18.99	0.36	12	0.07	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
119	20230711	110259	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-250	5	-0.79	111131850	3513	383.52	31800	31900	31550	41300	22300	31800	31634.46	9.37	0	-295	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1893	-18.99	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
120	20230711	100258	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	100	2	0.31	22277000	702	76.64	31800	31900	31550	41300	22300	31800	31733.62	9.37	0	-144	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1914	-19.21	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
121	20230711	090256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	0	3	0.00	63600	2	0.22	31800	31800	31800	41300	22300	31800	31800.00	9.37	0	-1	32100	31950	31750	31600	31400	31850	31500	300	9500	5000	22890	50	1	6000000	1908	-19.15	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	562180	N	N	0	N	N
122	20230710	160257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-100	5	-0.31	29020800	916	43.68	31900	31900	31550	41450	22350	31900	31682.10	9.38	0	-187	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
123	20230710	150255	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-100	5	-0.31	25786050	814	38.82	31900	31900	31550	41450	22350	31900	31678.19	9.38	0	-150	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
124	20230710	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-100	5	-0.31	25499850	805	38.39	31900	31900	31550	41450	22350	31900	31676.83	9.38	0	-150	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
125	20230710	130251	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-150	5	-0.47	8690350	274	13.07	31900	31900	31550	41450	22350	31900	31716.61	9.38	0	-63	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
126	20230710	120256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-200	5	-0.63	6470300	204	9.73	31900	31900	31550	41450	22350	31900	31717.16	9.38	0	-61	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
127	20230710	110257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-150	5	-0.47	5487600	173	8.25	31900	31900	31550	41450	22350	31900	31720.23	9.38	0	-61	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
128	20230710	100256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-250	5	-0.78	3268850	103	4.91	31900	31900	31550	41450	22350	31900	31736.41	9.38	0	-61	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
129	20230710	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	0	3	0.00	31900	1	0.05	31900	31900	31900	41450	22350	31900	31900.00	9.38	0	0	32200	32050	31800	31650	31400	32125	31725	300	9550	5000	22960	50	1	6000000	1914	-19.21	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	562589	N	N	0	N	N
130	20230707	160252	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	0	3	0.00	66601350	2097	59.35	31700	31950	31550	41450	22350	31900	31760.30	9.39	0	254	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1914	-19.21	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
131	20230707	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-100	5	-0.31	56149950	1769	50.07	31700	31950	31550	41450	22350	31900	31741.07	9.39	0	-11	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
132	20230707	140257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-250	5	-0.78	52186900	1644	46.53	31700	31950	31550	41450	22350	31900	31743.86	9.39	0	-17	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1899	-19.05	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
133	20230707	130256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-200	5	-0.63	47690550	1502	42.51	31700	31950	31550	41450	22350	31900	31751.36	9.39	0	-35	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1902	-19.08	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
134	20230707	120256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-200	5	-0.63	38462850	1211	34.28	31700	31950	31550	41450	22350	31900	31761.23	9.39	0	-50	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1902	-19.08	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
135	20230707	110255	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-150	5	-0.47	33580350	1057	29.92	31700	31950	31550	41450	22350	31900	31769.49	9.39	0	-93	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1905	-19.11	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
136	20230707	100255	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-100	5	-0.31	27958600	880	24.91	31700	31950	31550	41450	22350	31900	31771.14	9.39	0	-112	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
137	20230707	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-200	5	-0.63	1964200	62	1.75	31700	31700	31550	41450	22350	31900	31680.65	9.39	0	-5	32233	32066	31733	31566	31233	32150	31650	300	9550	5000	22960	50	1	6000000	1902	-19.08	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	563609	N	N	5	N	N
138	20230706	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	200	2	0.63	111239450	3533	444.96	31700	31900	31400	41200	22200	31700	31484.78	9.41	0	-637	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1914	-19.21	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	564644	N	N	5	N	N
139	20230706	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-200	5	-0.63	71057450	2258	284.38	31700	31700	31400	41200	22200	31700	31469.20	9.41	0	-831	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1890	-18.96	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
140	20230706	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31550	-150	5	-0.47	69923950	2222	279.85	31700	31700	31400	41200	22200	31700	31468.92	9.41	0	-797	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1893	-18.99	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.85	30300	20230105	4.13	35150	-10.24	20230329	30300	4.13	20230105	36200	-12.85	20220715	30300	4.13	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
141	20230706	130253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31500	-200	5	-0.63	67026750	2130	268.26	31700	31700	31400	41200	22200	31700	31467.96	9.41	0	-733	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1890	-18.96	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.98	30300	20230105	3.96	35150	-10.38	20230329	30300	3.96	20230105	36200	-12.98	20220715	30300	3.96	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
142	20230706	120254	57	100.00	KOSPI	서비스업	N	N	N	N		N	31450	-250	5	-0.79	63376600	2014	253.65	31700	31700	31400	41200	22200	31700	31468.02	9.41	0	-724	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1887	-18.93	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-13.12	30300	20230105	3.80	35150	-10.53	20230329	30300	3.80	20230105	36200	-13.12	20220715	30300	3.80	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
143	20230706	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31450	-250	5	-0.79	52836000	1679	211.46	31700	31700	31400	41200	22200	31700	31468.73	9.41	0	-610	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1887	-18.93	0.36	12	0.03	-1661.00	88099.00	36200	20220715	-13.12	30300	20230105	3.80	35150	-10.53	20230329	30300	3.80	20230105	36200	-13.12	20220715	30300	3.80	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
144	20230706	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31400	-300	5	-0.95	29725100	944	118.89	31700	31700	31400	41200	22200	31700	31488.45	9.41	0	-482	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1884	-18.90	0.36	12	0.02	-1661.00	88099.00	36200	20220715	-13.26	30300	20230105	3.63	35150	-10.67	20230329	30300	3.63	20230105	36200	-13.26	20220715	30300	3.63	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
145	20230706	090252	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-100	5	-0.32	475200	15	1.89	31700	31700	31600	41200	22200	31700	31680.00	9.41	0	-3	31833	31766	31683	31616	31533	31725	31575	300	9500	5000	22820	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	564644	N	N	0	N	N
146	20230705	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-50	5	-0.16	25121950	794	117.63	31750	31750	31600	41250	22250	31750	31639.74	9.42	0	-256	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
147	20230705	150251	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-50	5	-0.16	23441900	741	109.78	31750	31750	31600	41250	22250	31750	31635.49	9.42	0	-236	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
148	20230705	140250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-50	5	-0.16	22237300	703	104.15	31750	31750	31600	41250	22250	31750	31632.01	9.42	0	-212	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
149	20230705	130250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-100	5	-0.31	18470050	584	86.52	31750	31750	31600	41250	22250	31750	31626.80	9.42	0	-204	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
150	20230705	120250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-100	5	-0.31	16506600	522	77.33	31750	31750	31600	41250	22250	31750	31621.84	9.42	0	-185	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
151	20230705	110252	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-100	5	-0.31	14072100	445	65.93	31750	31750	31600	41250	22250	31750	31622.70	9.42	0	-110	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1899	-19.05	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
152	20230705	100250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31650	-100	5	-0.31	3766550	119	17.63	31750	31750	31650	41250	22250	31750	31651.68	9.42	0	-64	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1899	-19.05	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.57	30300	20230105	4.46	35150	-9.96	20230329	30300	4.46	20230105	36200	-12.57	20220715	30300	4.46	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
153	20230705	090249	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	0	3	0.00	0	0	0.00	0	0	0	41250	22250	31750	0.00	9.42	0	0	31983	31866	31733	31616	31483	31800	31550	300	9500	5000	22860	50	1	6000000	1905	-19.11	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	565120	N	N	0	N	N
154	20230704	160249	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-50	5	-0.16	21427000	675	19.51	31800	31850	31600	41300	22300	31800	31743.70	9.42	0	-200	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1905	-19.11	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.29	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	36200	-12.29	20220715	30300	4.79	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
155	20230704	150247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-100	5	-0.31	19490800	614	17.75	31800	31850	31600	41300	22300	31800	31743.97	9.42	0	-199	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
156	20230704	140249	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-100	5	-0.31	11754000	370	10.69	31800	31850	31600	41300	22300	31800	31767.57	9.42	0	-168	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
157	20230704	130247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31700	-100	5	-0.31	9913500	312	9.02	31800	31850	31600	41300	22300	31800	31774.04	9.42	0	-168	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1902	-19.08	0.36	12	0.01	-1661.00	88099.00	36200	20220715	-12.43	30300	20230105	4.62	35150	-9.82	20230329	30300	4.62	20230105	36200	-12.43	20220715	30300	4.62	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
158	20230704	120248	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	0	3	0.00	9310900	293	8.47	31800	31850	31600	41300	22300	31800	31777.82	9.42	0	-168	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1908	-19.15	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
159	20230704	110245	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	50	2	0.16	8388700	264	7.63	31800	31850	31600	41300	22300	31800	31775.38	9.42	0	-159	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1911	-19.18	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.02	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	36200	-12.02	20220715	30300	5.12	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
160	20230704	100245	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	0	3	0.00	4029300	127	3.67	31800	31800	31600	41300	22300	31800	31726.77	9.42	0	-92	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1908	-19.15	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
161	20230704	090246	57	100.00	KOSPI	서비스업	N	N	N	N		N	31600	-200	5	-0.63	985100	31	0.90	31800	31800	31600	41300	22300	31800	31777.42	9.42	0	-30	32233	32016	31783	31566	31333	31900	31450	300	9500	5000	22890	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	565472	N	N	0	N	N
162	20230703	160244	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31800	-100	5	-0.31	109655100	3460	229.29	32000	32000	31550	41450	22350	31900	31692.23	9.43	0	403	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
163	20230703	150246	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31800	-100	5	-0.31	106188900	3351	222.07	32000	32000	31550	41450	22350	31900	31688.72	9.43	0	403	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.06	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
164	20230703	140246	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31800	-100	5	-0.31	97857050	3089	204.71	32000	32000	31550	41450	22350	31900	31679.20	9.43	0	463	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.05	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
165	20230703	130245	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31900	0	3	0.00	90574350	2860	189.53	32000	32000	31550	41450	22350	31900	31669.35	9.43	0	585	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1914	-19.21	0.36	12	0.05	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
166	20230703	120245	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31900	0	3	0.00	87831100	2774	183.83	32000	32000	31550	41450	22350	31900	31662.26	9.43	0	588	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1914	-19.21	0.36	12	0.05	-1661.00	88099.00	36200	20220715	-11.88	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	36200	-11.88	20220715	30300	5.28	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
167	20230703	110246	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31800	-100	5	-0.31	80690500	2550	168.99	32000	32000	31550	41450	22350	31900	31643.33	9.43	0	613	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
168	20230703	100241	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31800	-100	5	-0.31	78116450	2469	163.62	32000	32000	31550	41450	22350	31900	31638.90	9.43	0	617	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1908	-19.15	0.36	12	0.04	-1661.00	88099.00	36200	20220715	-12.15	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	36200	-12.15	20220715	30300	4.95	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N
169	20230703	090242	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	31600	-300	5	-0.94	8953800	283	18.75	32000	32000	31600	41450	22350	31900	31638.87	9.43	0	-3	32366	32132	31716	31482	31066	32250	31600	300	9550	5000	22960	50	1	6000000	1896	-19.02	0.36	12	0.00	-1661.00	88099.00	36200	20220715	-12.71	30300	20230105	4.29	35150	-10.10	20230329	30300	4.29	20230105	36200	-12.71	20220715	30300	4.29	20230105	0.00	N	015360	5000	300 억	565821	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History