KissMeData/015020/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	0	3	0.00	52346698	69086	34.99	757	770	737	984	530	757	757.70	0.79	0	-6446	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	324	-6.47	0.69	12	0.16	-117.00	1096.00	1600	20220808	-52.69	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1600	-52.69	20220808	650	16.46	20230327	0.51	N	015020	500	214 억	340447	N	N	1	N	N
3	20230731	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	768	11	2	1.45	51044291	67382	34.13	757	770	737	984	530	757	757.54	0.79	0	-5776	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	329	-6.56	0.70	12	0.16	-117.00	1096.00	1600	20220808	-52.00	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1600	-52.00	20220808	650	18.15	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
4	20230731	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	769	12	2	1.59	33995289	45001	22.79	757	770	737	984	530	757	755.43	0.79	0	-4935	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	330	-6.57	0.70	12	0.11	-117.00	1096.00	1600	20220808	-51.94	650	20230327	18.31	1044	-26.34	20230622	650	18.31	20230327	1600	-51.94	20220808	650	18.31	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
5	20230731	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	13	2	1.72	32276129	42757	21.66	757	770	737	984	530	757	754.87	0.79	0	-4873	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	330	-6.58	0.70	12	0.10	-117.00	1096.00	1600	20220808	-51.88	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1600	-51.88	20220808	650	18.46	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
6	20230731	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	9	2	1.19	28869978	38317	19.41	757	767	737	984	530	757	753.45	0.79	0	-3053	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	328	-6.55	0.70	12	0.09	-117.00	1096.00	1600	20220808	-52.12	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1600	-52.12	20220808	650	17.85	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
7	20230731	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	4	2	0.53	19314576	25780	13.06	757	761	737	984	530	757	749.21	0.79	0	-2233	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	326	-6.50	0.69	12	0.06	-117.00	1096.00	1600	20220808	-52.44	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1600	-52.44	20220808	650	17.08	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
8	20230731	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-13	5	-1.72	13903997	18536	9.39	757	761	737	984	530	757	750.11	0.79	0	-1962	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	319	-6.36	0.68	12	0.04	-117.00	1096.00	1600	20220808	-53.50	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1600	-53.50	20220808	650	14.46	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
9	20230731	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	0	3	0.00	2196814	2902	1.47	757	757	757	984	530	757	757.00	0.79	0	0	789	773	743	727	697	781	735	214	227	500	510	1	1	42851600	324	-6.47	0.69	12	0.01	-117.00	1096.00	1600	20220808	-52.69	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1600	-52.69	20220808	650	16.46	20230327	0.51	N	015020	500	214 억	340447	N	N	15	N	N
10	20230728	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	28	2	3.84	145009875	197428	176.92	730	759	713	947	511	729	734.49	0.77	0	9219	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	324	-6.47	0.69	12	0.46	-117.00	1096.00	1600	20220808	-52.69	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1600	-52.69	20220808	650	16.46	20230327	0.60	N	015020	500	214 억	331206	N	N	15	N	N
11	20230728	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	18	2	2.47	139823770	190457	170.67	730	759	713	947	511	729	734.15	0.77	0	8107	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	320	-6.38	0.68	12	0.44	-117.00	1096.00	1600	20220808	-53.31	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1600	-53.31	20220808	650	14.92	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
12	20230728	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	9	2	1.23	120143793	164323	147.25	730	759	713	947	511	729	731.14	0.77	0	9156	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	316	-6.31	0.67	12	0.38	-117.00	1096.00	1600	20220808	-53.88	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1600	-53.88	20220808	650	13.54	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
13	20230728	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	11	2	1.51	118938151	162686	145.79	730	759	713	947	511	729	731.09	0.77	0	8774	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	317	-6.32	0.68	12	0.38	-117.00	1096.00	1600	20220808	-53.75	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1600	-53.75	20220808	650	13.85	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
14	20230728	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	19	2	2.61	115562338	158160	141.73	730	759	713	947	511	729	730.67	0.77	0	10580	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	321	-6.39	0.68	12	0.37	-117.00	1096.00	1600	20220808	-53.25	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1600	-53.25	20220808	650	15.08	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
15	20230728	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	19	2	2.61	97365921	133908	120.00	730	750	713	947	511	729	727.11	0.77	0	9773	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	321	-6.39	0.68	12	0.31	-117.00	1096.00	1600	20220808	-53.25	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1600	-53.25	20220808	650	15.08	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
16	20230728	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	0	3	0.00	35344382	48984	43.90	730	739	713	947	511	729	721.55	0.77	0	4172	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	312	-6.23	0.67	12	0.11	-117.00	1096.00	1600	20220808	-54.44	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1600	-54.44	20220808	650	12.15	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
17	20230728	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	2584200	3540	3.17	730	730	730	947	511	729	730.00	0.77	0	0	777	752	736	711	695	765	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.01	-117.00	1096.00	1600	20220808	-54.38	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1600	-54.38	20220808	650	12.31	20230327	0.60	N	015020	500	214 억	331206	N	N	0	N	N
18	20230727	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	12	2	1.67	81230364	109827	29.52	720	761	720	932	502	717	739.63	0.74	28412	14506	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	312	-6.23	0.67	12	0.26	-117.00	1096.00	1600	20220808	-54.44	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1600	-54.44	20220808	650	12.15	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
19	20230727	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	727	10	2	1.39	77232418	104345	28.04	720	761	720	932	502	717	740.16	0.74	28412	17341	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	312	-6.21	0.66	12	0.24	-117.00	1096.00	1600	20220808	-54.56	650	20230327	11.85	1044	-30.36	20230622	650	11.85	20230327	1600	-54.56	20220808	650	11.85	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
20	20230727	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	21	2	2.93	54858692	73655	19.79	720	761	720	932	502	717	744.81	0.74	28412	8799	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	316	-6.31	0.67	12	0.17	-117.00	1096.00	1600	20220808	-53.88	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1600	-53.88	20220808	650	13.54	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
21	20230727	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	28	2	3.91	46897578	62951	16.92	720	761	720	932	502	717	744.99	0.74	28412	13184	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	319	-6.37	0.68	12	0.15	-117.00	1096.00	1600	20220808	-53.44	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1600	-53.44	20220808	650	14.62	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
22	20230727	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	33	2	4.60	41864739	56180	15.10	720	761	720	932	502	717	745.19	0.74	28412	12691	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	321	-6.41	0.68	12	0.13	-117.00	1096.00	1600	20220808	-53.12	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1600	-53.12	20220808	650	15.38	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
23	20230727	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	33	2	4.60	27485126	37111	9.97	720	755	720	932	502	717	740.62	0.74	28412	11966	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	321	-6.41	0.68	12	0.09	-117.00	1096.00	1600	20220808	-53.12	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1600	-53.12	20220808	650	15.38	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
24	20230727	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	22	2	3.07	17369076	23445	6.30	720	755	720	932	502	717	740.84	0.74	28412	4179	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	317	-6.32	0.67	12	0.05	-117.00	1096.00	1600	20220808	-53.81	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1600	-53.81	20220808	650	13.69	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
25	20230727	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	18	2	2.51	2480332	3429	0.92	720	735	720	932	502	717	723.34	0.74	28412	2162	794	755	724	685	654	740	670	214	215	500	480	1	1	42851600	315	-6.28	0.67	12	0.01	-117.00	1096.00	1600	20220808	-54.06	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1600	-54.06	20220808	650	13.08	20230327	0.54	N	015020	500	214 억	317385	N	N	0	N	N
26	20230726	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	-20	5	-2.71	255857320	351868	130.68	728	763	693	958	516	737	727.14	0.67	0	29539	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	307	-6.13	0.65	12	0.82	-117.00	1096.00	1600	20220808	-55.19	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1600	-55.19	20220808	650	10.31	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
27	20230726	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-2	5	-0.27	250557372	344594	127.98	728	763	693	958	516	737	727.11	0.67	0	32453	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	315	-6.28	0.67	12	0.80	-117.00	1096.00	1600	20220808	-54.06	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1600	-54.06	20220808	650	13.08	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
28	20230726	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	-25	5	-3.39	226521363	311560	115.71	728	763	693	958	516	737	727.06	0.67	0	29396	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	305	-6.09	0.65	12	0.73	-117.00	1096.00	1600	20220808	-55.50	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1600	-55.50	20220808	650	9.54	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
29	20230726	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	-29	5	-3.93	213051404	292645	108.68	728	763	693	958	516	737	728.02	0.67	0	22171	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	303	-6.05	0.65	12	0.68	-117.00	1096.00	1600	20220808	-55.75	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1600	-55.75	20220808	650	8.92	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
30	20230726	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	703	-34	5	-4.61	202934964	278243	103.34	728	763	693	958	516	737	729.34	0.67	0	22659	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	301	-6.01	0.64	12	0.65	-117.00	1096.00	1600	20220808	-56.06	650	20230327	8.15	1044	-32.66	20230622	650	8.15	20230327	1600	-56.06	20220808	650	8.15	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
31	20230726	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	-29	5	-3.93	189461038	259053	96.21	728	763	693	958	516	737	731.36	0.67	0	19907	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	303	-6.05	0.65	12	0.60	-117.00	1096.00	1600	20220808	-55.75	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1600	-55.75	20220808	650	8.92	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
32	20230726	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	2	2	0.27	140755633	189966	70.55	728	763	704	958	516	737	740.95	0.67	0	-504	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	317	-6.32	0.67	12	0.44	-117.00	1096.00	1600	20220808	-53.81	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1600	-53.81	20220808	650	13.69	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
33	20230726	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	-13	5	-1.76	6126229	8428	3.13	728	730	720	958	516	737	726.89	0.67	0	-1429	805	770	736	701	667	754	685	214	221	500	500	1	1	42851600	310	-6.19	0.66	12	0.02	-117.00	1096.00	1600	20220808	-54.75	650	20230327	11.38	1044	-30.65	20230622	650	11.38	20230327	1600	-54.75	20220808	650	11.38	20230327	0.51	N	015020	500	214 억	288973	N	N	0	N	N
34	20230725	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-11	5	-1.47	197220479	268100	112.13	764	771	702	972	524	748	735.62	0.67	0	-80	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	316	-6.30	0.67	12	0.63	-117.00	1096.00	1600	20220808	-53.94	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1600	-53.94	20220808	650	13.38	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
35	20230725	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-19	5	-2.54	184206927	250313	104.69	764	771	702	972	524	748	735.91	0.67	0	4086	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	312	-6.23	0.67	12	0.58	-117.00	1096.00	1600	20220808	-54.44	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1600	-54.44	20220808	650	12.15	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
36	20230725	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-20	5	-2.67	168629037	228779	95.69	764	771	702	972	524	748	737.08	0.67	0	2066	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	312	-6.22	0.66	12	0.53	-117.00	1096.00	1600	20220808	-54.50	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1600	-54.50	20220808	650	12.00	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
37	20230725	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-7	5	-0.94	128927862	173951	72.75	764	771	719	972	524	748	741.17	0.67	0	-12666	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	318	-6.33	0.68	12	0.41	-117.00	1096.00	1600	20220808	-53.69	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1600	-53.69	20220808	650	14.00	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
38	20230725	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-3	5	-0.40	125943187	169935	71.07	764	771	719	972	524	748	741.13	0.67	0	-11843	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.40	-117.00	1096.00	1600	20220808	-53.44	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1600	-53.44	20220808	650	14.62	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
39	20230725	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	2	2	0.27	46176216	60535	25.32	764	771	748	972	524	748	762.80	0.67	0	-18335	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.14	-117.00	1096.00	1600	20220808	-53.12	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1600	-53.12	20220808	650	15.38	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
40	20230725	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	8	2	1.07	38066426	49821	20.84	764	771	748	972	524	748	764.06	0.67	0	-9668	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	324	-6.46	0.69	12	0.12	-117.00	1096.00	1600	20220808	-52.75	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1600	-52.75	20220808	650	16.31	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
41	20230725	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	18	2	2.41	4253424	5567	2.33	764	766	760	972	524	748	764.04	0.67	0	-1683	820	784	764	728	708	774	718	214	224	500	500	1	1	42851600	328	-6.55	0.70	12	0.01	-117.00	1096.00	1600	20220808	-52.12	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1600	-52.12	20220808	650	17.85	20230327	0.51	N	015020	500	214 억	289106	N	N	0	N	N
42	20230724	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-47	5	-5.91	180293989	237853	275.44	795	800	744	1033	557	795	758.02	0.66	0	5983	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	321	-6.39	0.68	12	0.56	-117.00	1096.00	1600	20220808	-53.25	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1600	-53.25	20220808	650	15.08	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
43	20230724	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-45	5	-5.66	173972741	229398	265.65	795	800	744	1033	557	795	758.39	0.66	0	6345	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	321	-6.41	0.68	12	0.54	-117.00	1096.00	1600	20220808	-53.12	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1600	-53.12	20220808	650	15.38	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
44	20230724	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	-44	5	-5.53	159135832	209572	242.69	795	800	744	1033	557	795	759.34	0.66	0	11675	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	322	-6.42	0.69	12	0.49	-117.00	1096.00	1600	20220808	-53.06	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1600	-53.06	20220808	650	15.54	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
45	20230724	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	-44	5	-5.53	153863746	202550	234.56	795	800	744	1033	557	795	759.63	0.66	0	15767	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	322	-6.42	0.69	12	0.47	-117.00	1096.00	1600	20220808	-53.06	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1600	-53.06	20220808	650	15.54	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
46	20230724	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-50	5	-6.29	137742972	180990	209.59	795	800	744	1033	557	795	761.05	0.66	0	18246	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	319	-6.37	0.68	12	0.42	-117.00	1096.00	1600	20220808	-53.44	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1600	-53.44	20220808	650	14.62	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
47	20230724	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	-38	5	-4.78	102233734	133543	154.64	795	800	751	1033	557	795	765.55	0.66	0	19634	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	324	-6.47	0.69	12	0.31	-117.00	1096.00	1600	20220808	-52.69	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1600	-52.69	20220808	650	16.46	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
48	20230724	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-40	5	-5.03	70200677	91126	105.52	795	800	751	1033	557	795	770.37	0.66	0	10923	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	324	-6.45	0.69	12	0.21	-117.00	1096.00	1600	20220808	-52.81	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1600	-52.81	20220808	650	16.15	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
49	20230724	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	799	4	2	0.50	5235892	6586	7.63	795	800	795	1033	557	795	795.00	0.66	0	-1550	825	810	795	780	765	802	772	214	238	500	540	1	1	42851600	342	-6.83	0.73	12	0.02	-117.00	1096.00	1600	20220808	-50.06	650	20230327	22.92	1044	-23.47	20230622	650	22.92	20230327	1600	-50.06	20220808	650	22.92	20230327	0.51	N	015020	500	214 억	283123	N	N	0	N	N
50	20230721	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	795	-3	5	-0.38	68242680	86355	83.70	799	810	780	1037	559	798	790.25	0.67	0	-5319	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	341	-6.79	0.73	12	0.20	-117.00	1096.00	1600	20220808	-50.31	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1600	-50.31	20220808	650	22.31	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
51	20230721	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	795	-3	5	-0.38	64391431	81494	78.99	799	810	780	1037	559	798	790.14	0.67	0	-4795	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	341	-6.79	0.73	12	0.19	-117.00	1096.00	1600	20220808	-50.31	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1600	-50.31	20220808	650	22.31	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
52	20230721	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	799	1	2	0.13	60085568	76066	73.73	799	810	780	1037	559	798	789.91	0.67	0	-3856	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	342	-6.83	0.73	12	0.18	-117.00	1096.00	1600	20220808	-50.06	650	20230327	22.92	1044	-23.47	20230622	650	22.92	20230327	1600	-50.06	20220808	650	22.92	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
53	20230721	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	799	1	2	0.13	57072659	72294	70.07	799	810	780	1037	559	798	789.45	0.67	0	-2227	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	342	-6.83	0.73	12	0.17	-117.00	1096.00	1600	20220808	-50.06	650	20230327	22.92	1044	-23.47	20230622	650	22.92	20230327	1600	-50.06	20220808	650	22.92	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
54	20230721	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	801	3	2	0.38	52698404	66828	64.77	799	810	780	1037	559	798	788.57	0.67	0	-418	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	343	-6.85	0.73	12	0.16	-117.00	1096.00	1600	20220808	-49.94	650	20230327	23.23	1044	-23.28	20230622	650	23.23	20230327	1600	-49.94	20220808	650	23.23	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
55	20230721	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	785	-13	5	-1.63	29105891	37040	35.90	799	810	780	1037	559	798	785.80	0.67	0	-1878	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	336	-6.71	0.72	12	0.09	-117.00	1096.00	1600	20220808	-50.94	650	20230327	20.77	1044	-24.81	20230622	650	20.77	20230327	1600	-50.94	20220808	650	20.77	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
56	20230721	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	780	-18	5	-2.26	23917427	30425	29.49	799	810	780	1037	559	798	786.11	0.67	0	-1948	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	334	-6.67	0.71	12	0.07	-117.00	1096.00	1600	20220808	-51.25	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1600	-51.25	20220808	650	20.00	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
57	20230721	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	810	12	2	1.50	837858	1048	1.02	799	810	799	1037	559	798	799.48	0.67	0	0	814	805	798	789	782	802	786	214	239	500	540	1	1	42851600	347	-6.92	0.74	12	0.00	-117.00	1096.00	1600	20220808	-49.38	650	20230327	24.62	1044	-22.41	20230622	650	24.62	20230327	1600	-49.38	20220808	650	24.62	20230327	0.52	N	015020	500	214 억	288622	N	N	6	N	N
58	20230720	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	798	-9	5	-1.12	81995969	102938	81.41	807	807	791	1049	565	807	796.56	0.67	0	-10050	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	342	-6.82	0.73	12	0.24	-117.00	1096.00	1600	20220808	-50.13	650	20230327	22.77	1044	-23.56	20230622	650	22.77	20230327	1600	-50.13	20220808	650	22.77	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
59	20230720	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	795	-12	5	-1.49	78069295	98007	77.51	807	807	791	1049	565	807	796.57	0.67	0	-9539	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	341	-6.79	0.73	12	0.23	-117.00	1096.00	1600	20220808	-50.31	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1600	-50.31	20220808	650	22.31	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
60	20230720	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	793	-14	5	-1.73	70435074	88377	69.89	807	807	791	1049	565	807	796.98	0.67	0	-7588	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	340	-6.78	0.72	12	0.21	-117.00	1096.00	1600	20220808	-50.44	650	20230327	22.00	1044	-24.04	20230622	650	22.00	20230327	1600	-50.44	20220808	650	22.00	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
61	20230720	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	797	-10	5	-1.24	56115107	70347	55.63	807	807	792	1049	565	807	797.69	0.67	0	-6170	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	342	-6.81	0.73	12	0.16	-117.00	1096.00	1600	20220808	-50.19	650	20230327	22.62	1044	-23.66	20230622	650	22.62	20230327	1600	-50.19	20220808	650	22.62	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
62	20230720	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	801	-6	5	-0.74	51515783	64583	51.08	807	807	792	1049	565	807	797.67	0.67	0	-4326	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	343	-6.85	0.73	12	0.15	-117.00	1096.00	1600	20220808	-49.94	650	20230327	23.23	1044	-23.28	20230622	650	23.23	20230327	1600	-49.94	20220808	650	23.23	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
63	20230720	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	794	-13	5	-1.61	37420585	46904	37.09	807	807	792	1049	565	807	797.81	0.67	0	-11319	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	340	-6.79	0.72	12	0.11	-117.00	1096.00	1600	20220808	-50.38	650	20230327	22.15	1044	-23.95	20230622	650	22.15	20230327	1600	-50.38	20220808	650	22.15	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
64	20230720	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	796	-11	5	-1.36	22118032	27665	21.88	807	807	796	1049	565	807	799.50	0.67	0	-7378	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	341	-6.80	0.73	12	0.06	-117.00	1096.00	1600	20220808	-50.25	650	20230327	22.46	1044	-23.75	20230622	650	22.46	20230327	1600	-50.25	20220808	650	22.46	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
65	20230720	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-7	5	-0.87	1134240	1409	1.11	807	807	800	1049	565	807	805.00	0.67	0	-101	845	826	813	794	781	819	787	214	242	500	540	1	1	42851600	343	-6.84	0.73	12	0.00	-117.00	1096.00	1600	20220808	-50.00	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1600	-50.00	20220808	650	23.08	20230327	0.52	N	015020	500	214 억	285122	N	N	6	N	N
66	20230719	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	807	-23	5	-2.77	102548123	126394	132.43	830	832	800	1079	581	830	811.34	0.70	0	-13260	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	346	-6.90	0.74	12	0.29	-117.00	1096.00	1600	20220808	-49.56	650	20230327	24.15	1044	-22.70	20230622	650	24.15	20230327	1600	-49.56	20220808	650	24.15	20230327	0.52	N	015020	500	214 억	298346	N	N	6	N	N
67	20230719	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	806	-24	5	-2.89	100371934	123694	129.60	830	832	800	1079	581	830	811.45	0.70	0	-12970	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	345	-6.89	0.74	12	0.29	-117.00	1096.00	1600	20220808	-49.62	650	20230327	24.00	1044	-22.80	20230622	650	24.00	20230327	1600	-49.62	20220808	650	24.00	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
68	20230719	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	808	-22	5	-2.65	95182626	117250	122.85	830	832	800	1079	581	830	811.79	0.70	0	-12578	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	346	-6.91	0.74	12	0.27	-117.00	1096.00	1600	20220808	-49.50	650	20230327	24.31	1044	-22.61	20230622	650	24.31	20230327	1600	-49.50	20220808	650	24.31	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
69	20230719	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	806	-24	5	-2.89	79738341	98010	102.69	830	832	802	1079	581	830	813.57	0.70	0	-12364	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	345	-6.89	0.74	12	0.23	-117.00	1096.00	1600	20220808	-49.62	650	20230327	24.00	1044	-22.80	20230622	650	24.00	20230327	1600	-49.62	20220808	650	24.00	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
70	20230719	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	811	-19	5	-2.29	63963294	78418	82.16	830	832	805	1079	581	830	815.67	0.70	0	-12240	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	348	-6.93	0.74	12	0.18	-117.00	1096.00	1600	20220808	-49.31	650	20230327	24.77	1044	-22.32	20230622	650	24.77	20230327	1600	-49.31	20220808	650	24.77	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
71	20230719	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	813	-17	5	-2.05	48064076	58767	61.57	830	832	812	1079	581	830	817.88	0.70	0	-9631	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	348	-6.95	0.74	12	0.14	-117.00	1096.00	1600	20220808	-49.19	650	20230327	25.08	1044	-22.13	20230622	650	25.08	20230327	1600	-49.19	20220808	650	25.08	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
72	20230719	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	815	-15	5	-1.81	36915027	45060	47.21	830	832	814	1079	581	830	819.24	0.70	0	-9044	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	349	-6.97	0.74	12	0.11	-117.00	1096.00	1600	20220808	-49.06	650	20230327	25.38	1044	-21.93	20230622	650	25.38	20230327	1600	-49.06	20220808	650	25.38	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
73	20230719	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	-5	5	-0.60	7483527	9072	9.51	830	832	822	1079	581	830	824.90	0.70	0	-1830	860	844	837	821	814	841	818	214	249	500	560	1	1	42851600	354	-7.05	0.75	12	0.02	-117.00	1096.00	1600	20220808	-48.44	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1600	-48.44	20220808	650	26.92	20230327	0.52	N	015020	500	214 억	298346	N	N	0	N	N
74	20230718	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	830	-15	5	-1.78	79707268	95252	89.18	850	853	830	1098	592	845	836.80	0.79	0	-38401	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	356	-7.09	0.76	12	0.22	-117.00	1096.00	1600	20220808	-48.12	650	20230327	27.69	1044	-20.50	20230622	650	27.69	20230327	1600	-48.12	20220808	650	27.69	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
75	20230718	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	831	-14	5	-1.66	70576630	84275	78.91	850	853	830	1098	592	845	837.46	0.79	0	-36874	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	356	-7.10	0.76	12	0.20	-117.00	1096.00	1600	20220808	-48.06	650	20230327	27.85	1044	-20.40	20230622	650	27.85	20230327	1600	-48.06	20220808	650	27.85	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
76	20230718	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	836	-9	5	-1.07	55505057	66160	61.95	850	853	833	1098	592	845	838.95	0.79	0	-25818	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	358	-7.15	0.76	12	0.15	-117.00	1096.00	1600	20220808	-47.75	650	20230327	28.62	1044	-19.92	20230622	650	28.62	20230327	1600	-47.75	20220808	650	28.62	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
77	20230718	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	836	-9	5	-1.07	51314241	61135	57.24	850	853	834	1098	592	845	839.36	0.79	0	-24413	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	358	-7.15	0.76	12	0.14	-117.00	1096.00	1600	20220808	-47.75	650	20230327	28.62	1044	-19.92	20230622	650	28.62	20230327	1600	-47.75	20220808	650	28.62	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
78	20230718	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	836	-9	5	-1.07	44380752	52834	49.47	850	853	836	1098	592	845	840.00	0.79	0	-22163	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	358	-7.15	0.76	12	0.12	-117.00	1096.00	1600	20220808	-47.75	650	20230327	28.62	1044	-19.92	20230622	650	28.62	20230327	1600	-47.75	20220808	650	28.62	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
79	20230718	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	841	-4	5	-0.47	28816740	34244	32.06	850	853	840	1098	592	845	841.51	0.79	0	-14952	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	360	-7.19	0.77	12	0.08	-117.00	1096.00	1600	20220808	-47.44	650	20230327	29.38	1044	-19.44	20230622	650	29.38	20230327	1600	-47.44	20220808	650	29.38	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
80	20230718	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	843	-2	5	-0.24	16384008	19450	18.21	850	853	841	1098	592	845	842.37	0.79	0	-6936	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	361	-7.21	0.77	12	0.05	-117.00	1096.00	1600	20220808	-47.31	650	20230327	29.69	1044	-19.25	20230622	650	29.69	20230327	1600	-47.31	20220808	650	29.69	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
81	20230718	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	845	0	3	0.00	211462	249	0.23	850	853	845	1098	592	845	849.24	0.79	0	-22	863	854	847	838	831	850	834	214	253	500	570	1	1	42851600	362	-7.22	0.77	12	0.00	-117.00	1096.00	1600	20220808	-47.19	650	20230327	30.00	1044	-19.06	20230622	650	30.00	20230327	1600	-47.19	20220808	650	30.00	20230327	0.54	N	015020	500	214 억	337595	N	N	9	N	N
82	20230717	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	845	-3	5	-0.35	90206254	106217	136.89	848	856	840	1102	594	848	849.26	0.80	0	-8334	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	362	-7.22	0.77	12	0.25	-117.00	1096.00	1600	20220808	-47.19	650	20230327	30.00	1044	-19.06	20230622	650	30.00	20230327	1600	-47.19	20220808	650	30.00	20230327	0.53	N	015020	500	214 억	342244	N	N	9	N	N
83	20230717	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	850	2	2	0.24	85223024	100333	129.31	848	856	840	1102	594	848	849.40	0.80	0	-8337	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	364	-7.26	0.78	12	0.23	-117.00	1096.00	1600	20220808	-46.88	650	20230327	30.77	1044	-18.58	20230622	650	30.77	20230327	1600	-46.88	20220808	650	30.77	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
84	20230717	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	851	3	2	0.35	79155285	93171	120.08	848	856	840	1102	594	848	849.57	0.80	0	-8352	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	365	-7.27	0.78	12	0.22	-117.00	1096.00	1600	20220808	-46.81	650	20230327	30.92	1044	-18.49	20230622	650	30.92	20230327	1600	-46.81	20220808	650	30.92	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
85	20230717	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	847	-1	5	-0.12	75515712	88893	114.56	848	856	840	1102	594	848	849.51	0.80	0	-7795	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	363	-7.24	0.77	12	0.21	-117.00	1096.00	1600	20220808	-47.06	650	20230327	30.31	1044	-18.87	20230622	650	30.31	20230327	1600	-47.06	20220808	650	30.31	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
86	20230717	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	853	5	2	0.59	65293142	76856	99.05	848	856	840	1102	594	848	849.55	0.80	0	-7825	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	366	-7.29	0.78	12	0.18	-117.00	1096.00	1600	20220808	-46.69	650	20230327	31.23	1044	-18.30	20230622	650	31.23	20230327	1600	-46.69	20220808	650	31.23	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
87	20230717	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	855	7	2	0.83	58032063	68310	88.04	848	856	840	1102	594	848	849.54	0.80	0	-7790	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	366	-7.31	0.78	12	0.16	-117.00	1096.00	1600	20220808	-46.56	650	20230327	31.54	1044	-18.10	20230622	650	31.54	20230327	1600	-46.56	20220808	650	31.54	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
88	20230717	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	848	0	3	0.00	51819916	61029	78.65	848	856	840	1102	594	848	849.10	0.80	0	-7436	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	363	-7.25	0.77	12	0.14	-117.00	1096.00	1600	20220808	-47.00	650	20230327	30.46	1044	-18.77	20230622	650	30.46	20230327	1600	-47.00	20220808	650	30.46	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
89	20230717	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	848	0	3	0.00	2553368	3017	3.89	848	848	845	1102	594	848	846.33	0.80	0	-2689	868	857	849	838	830	854	835	214	254	500	570	1	1	42851600	363	-7.25	0.77	12	0.01	-117.00	1096.00	1600	20220808	-47.00	650	20230327	30.46	1044	-18.77	20230622	650	30.46	20230327	1600	-47.00	20220808	650	30.46	20230327	0.53	N	015020	500	214 억	342244	N	N	29	N	N
90	20230714	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	848	-2	5	-0.24	65159042	77081	63.98	850	860	841	1105	595	850	845.33	0.85	0	-20976	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	363	-7.25	0.77	12	0.18	-117.00	1096.00	1600	20220808	-47.00	650	20230327	30.46	1044	-18.77	20230622	650	30.46	20230327	1600	-47.00	20220808	650	30.46	20230327	0.53	N	015020	500	214 억	363220	N	N	29	N	N
91	20230714	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	847	-3	5	-0.35	62997213	74530	61.86	850	860	841	1105	595	850	845.26	0.85	0	-20323	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	363	-7.24	0.77	12	0.17	-117.00	1096.00	1600	20220808	-47.06	650	20230327	30.31	1044	-18.87	20230622	650	30.31	20230327	1600	-47.06	20220808	650	30.31	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
92	20230714	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	846	-4	5	-0.47	57707894	68273	56.67	850	860	841	1105	595	850	845.25	0.85	0	-20255	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	363	-7.23	0.77	12	0.16	-117.00	1096.00	1600	20220808	-47.12	650	20230327	30.15	1044	-18.97	20230622	650	30.15	20230327	1600	-47.12	20220808	650	30.15	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
93	20230714	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	846	-4	5	-0.47	55262959	65384	54.27	850	860	841	1105	595	850	845.21	0.85	0	-19737	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	363	-7.23	0.77	12	0.15	-117.00	1096.00	1600	20220808	-47.12	650	20230327	30.15	1044	-18.97	20230622	650	30.15	20230327	1600	-47.12	20220808	650	30.15	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
94	20230714	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	841	-9	5	-1.06	43926587	51929	43.10	850	860	841	1105	595	850	845.90	0.85	0	-19270	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	360	-7.19	0.77	12	0.12	-117.00	1096.00	1600	20220808	-47.44	650	20230327	29.38	1044	-19.44	20230622	650	29.38	20230327	1600	-47.44	20220808	650	29.38	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
95	20230714	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	846	-4	5	-0.47	30429254	35941	29.83	850	860	842	1105	595	850	846.64	0.85	0	-19043	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	363	-7.23	0.77	12	0.08	-117.00	1096.00	1600	20220808	-47.12	650	20230327	30.15	1044	-18.97	20230622	650	30.15	20230327	1600	-47.12	20220808	650	30.15	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
96	20230714	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	849	-1	5	-0.12	17183392	20292	16.84	850	860	843	1105	595	850	846.81	0.85	0	-16534	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	364	-7.26	0.77	12	0.05	-117.00	1096.00	1600	20220808	-46.94	650	20230327	30.62	1044	-18.68	20230622	650	30.62	20230327	1600	-46.94	20220808	650	30.62	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
97	20230714	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	856	6	2	0.71	521261	611	0.51	850	860	850	1105	595	850	853.13	0.85	0	-14	878	863	855	840	832	860	837	214	255	500	570	1	1	42851600	367	-7.32	0.78	12	0.00	-117.00	1096.00	1600	20220808	-46.50	650	20230327	31.69	1044	-18.01	20230622	650	31.69	20230327	1600	-46.50	20220808	650	31.69	20230327	0.53	N	015020	500	214 억	363220	N	N	472	N	N
98	20230713	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	850	-1	5	-0.12	96955710	113863	158.93	860	870	847	1106	596	851	851.51	0.85	0	-2030	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	364	-7.26	0.78	12	0.27	-117.00	1096.00	1600	20220808	-46.88	650	20230327	30.77	1044	-18.58	20230622	650	30.77	20230327	1600	-46.88	20220808	650	30.77	20230327	0.54	N	015020	500	214 억	364785	N	N	472	N	N
99	20230713	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	852	1	2	0.12	92426497	108538	151.50	860	870	847	1106	596	851	851.56	0.85	0	-1659	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	365	-7.28	0.78	12	0.25	-117.00	1096.00	1600	20220808	-46.75	650	20230327	31.08	1044	-18.39	20230622	650	31.08	20230327	1600	-46.75	20220808	650	31.08	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
100	20230713	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	850	-1	5	-0.12	76944368	90355	126.12	860	870	847	1106	596	851	851.58	0.85	0	2149	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	364	-7.26	0.78	12	0.21	-117.00	1096.00	1600	20220808	-46.88	650	20230327	30.77	1044	-18.58	20230622	650	30.77	20230327	1600	-46.88	20220808	650	30.77	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
101	20230713	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	853	2	2	0.24	63098267	74028	103.33	860	870	848	1106	596	851	852.36	0.85	0	2538	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	366	-7.29	0.78	12	0.17	-117.00	1096.00	1600	20220808	-46.69	650	20230327	31.23	1044	-18.30	20230622	650	31.23	20230327	1600	-46.69	20220808	650	31.23	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
102	20230713	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	853	2	2	0.24	46714056	54755	76.43	860	870	848	1106	596	851	853.15	0.85	0	2883	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	366	-7.29	0.78	12	0.13	-117.00	1096.00	1600	20220808	-46.69	650	20230327	31.23	1044	-18.30	20230622	650	31.23	20230327	1600	-46.69	20220808	650	31.23	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
103	20230713	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	856	5	2	0.59	41084436	48135	67.19	860	870	848	1106	596	851	853.53	0.85	0	2750	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	367	-7.32	0.78	12	0.11	-117.00	1096.00	1600	20220808	-46.50	650	20230327	31.69	1044	-18.01	20230622	650	31.69	20230327	1600	-46.50	20220808	650	31.69	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
104	20230713	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	860	9	2	1.06	24714937	28939	40.39	860	870	848	1106	596	851	854.04	0.85	0	-34	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	369	-7.35	0.78	12	0.07	-117.00	1096.00	1600	20220808	-46.25	650	20230327	32.31	1044	-17.62	20230622	650	32.31	20230327	1600	-46.25	20220808	650	32.31	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
105	20230713	090240	57	100.00	KOSPI	서비스업	N	N	N	N	N	860	9	2	1.06	1130038	1314	1.83	860	860	859	1106	596	851	860.00	0.85	0	-2	877	863	854	840	831	859	836	214	255	500	570	1	1	42851600	369	-7.35	0.78	12	0.00	-117.00	1096.00	1600	20220808	-46.25	650	20230327	32.31	1044	-17.62	20230622	650	32.31	20230327	1600	-46.25	20220808	650	32.31	20230327	0.54	N	015020	500	214 억	364785	N	N	34	N	N
106	20230712	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	851	-9	5	-1.05	61352476	71644	138.58	868	868	845	1118	602	860	856.35	0.86	0	-4447	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	365	-7.27	0.78	12	0.17	-117.00	1096.00	1600	20220808	-46.81	650	20230327	30.92	1044	-18.49	20230622	650	30.92	20230327	1600	-46.81	20220808	650	30.92	20230327	0.54	N	015020	500	214 억	369167	N	N	34	N	N
107	20230712	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	855	-5	5	-0.58	57668667	67326	130.23	868	868	845	1118	602	860	856.56	0.86	0	-4419	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	366	-7.31	0.78	12	0.16	-117.00	1096.00	1600	20220808	-46.56	650	20230327	31.54	1044	-18.10	20230622	650	31.54	20230327	1600	-46.56	20220808	650	31.54	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
108	20230712	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	854	-6	5	-0.70	40945799	47766	92.39	868	868	845	1118	602	860	857.22	0.86	0	-3850	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	366	-7.30	0.78	12	0.11	-117.00	1096.00	1600	20220808	-46.62	650	20230327	31.38	1044	-18.20	20230622	650	31.38	20230327	1600	-46.62	20220808	650	31.38	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
109	20230712	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	858	-2	5	-0.23	37959002	44277	85.64	868	868	845	1118	602	860	857.31	0.86	0	-3732	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	368	-7.33	0.78	12	0.10	-117.00	1096.00	1600	20220808	-46.38	650	20230327	32.00	1044	-17.82	20230622	650	32.00	20230327	1600	-46.38	20220808	650	32.00	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
110	20230712	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	859	-1	5	-0.12	30228097	35208	68.10	868	868	845	1118	602	860	858.56	0.86	0	-3649	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	368	-7.34	0.78	12	0.08	-117.00	1096.00	1600	20220808	-46.31	650	20230327	32.15	1044	-17.72	20230622	650	32.15	20230327	1600	-46.31	20220808	650	32.15	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
111	20230712	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	866	6	2	0.70	25213050	29355	56.78	868	868	845	1118	602	860	858.90	0.86	0	-2293	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	371	-7.40	0.79	12	0.07	-117.00	1096.00	1600	20220808	-45.88	650	20230327	33.23	1044	-17.05	20230622	650	33.23	20230327	1600	-45.88	20220808	650	33.23	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
112	20230712	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	864	4	2	0.47	6669943	7701	14.90	868	868	861	1118	602	860	866.11	0.86	0	-956	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	370	-7.38	0.79	12	0.02	-117.00	1096.00	1600	20220808	-46.00	650	20230327	32.92	1044	-17.24	20230622	650	32.92	20230327	1600	-46.00	20220808	650	32.92	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
113	20230712	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	866	6	2	0.70	2194316	2529	4.89	868	868	866	1118	602	860	867.66	0.86	0	-363	886	872	866	852	846	870	850	214	258	500	580	1	1	42851600	371	-7.40	0.79	12	0.01	-117.00	1096.00	1600	20220808	-45.88	650	20230327	33.23	1044	-17.05	20230622	650	33.23	20230327	1600	-45.88	20220808	650	33.23	20230327	0.54	N	015020	500	214 억	369167	N	N	0	N	N
114	20230711	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	860	-14	5	-1.60	44942634	51699	70.58	879	880	860	1136	612	874	869.31	0.88	0	-6237	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	369	-7.35	0.78	12	0.12	-117.00	1096.00	1600	20220808	-46.25	650	20230327	32.31	1044	-17.62	20230622	650	32.31	20230327	1600	-46.25	20220808	650	32.31	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
115	20230711	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	870	-4	5	-0.46	39076966	44892	61.29	879	880	861	1136	612	874	870.47	0.88	0	-6103	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	373	-7.44	0.79	12	0.10	-117.00	1096.00	1600	20220808	-45.62	650	20230327	33.85	1044	-16.67	20230622	650	33.85	20230327	1600	-45.62	20220808	650	33.85	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
116	20230711	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	871	-3	5	-0.34	31154817	35727	48.77	879	880	864	1136	612	874	872.02	0.88	0	-4116	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	373	-7.44	0.79	12	0.08	-117.00	1096.00	1600	20220808	-45.56	650	20230327	34.00	1044	-16.57	20230622	650	34.00	20230327	1600	-45.56	20220808	650	34.00	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
117	20230711	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	868	-6	5	-0.69	21515866	24593	33.57	879	880	868	1136	612	874	874.88	0.88	0	-3961	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	372	-7.42	0.79	12	0.06	-117.00	1096.00	1600	20220808	-45.75	650	20230327	33.54	1044	-16.86	20230622	650	33.54	20230327	1600	-45.75	20220808	650	33.54	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
118	20230711	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	871	-3	5	-0.34	16696577	19053	26.01	879	880	871	1136	612	874	876.32	0.88	0	-2843	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	373	-7.44	0.79	12	0.04	-117.00	1096.00	1600	20220808	-45.56	650	20230327	34.00	1044	-16.57	20230622	650	34.00	20230327	1600	-45.56	20220808	650	34.00	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
119	20230711	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	871	-3	5	-0.34	14875031	16963	23.16	879	880	871	1136	612	874	876.91	0.88	0	-2792	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	373	-7.44	0.79	12	0.04	-117.00	1096.00	1600	20220808	-45.56	650	20230327	34.00	1044	-16.57	20230622	650	34.00	20230327	1600	-45.56	20220808	650	34.00	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
120	20230711	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	875	1	2	0.11	9944184	11323	15.46	879	880	874	1136	612	874	878.23	0.88	0	-1398	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	375	-7.48	0.80	12	0.03	-117.00	1096.00	1600	20220808	-45.31	650	20230327	34.62	1044	-16.19	20230622	650	34.62	20230327	1600	-45.31	20220808	650	34.62	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
121	20230711	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	879	5	2	0.57	66804	76	0.10	879	879	879	1136	612	874	879.00	0.88	0	-34	890	881	875	866	860	879	864	214	262	500	590	1	1	42851600	377	-7.51	0.80	12	0.00	-117.00	1096.00	1600	20220808	-45.06	650	20230327	35.23	1044	-15.80	20230622	650	35.23	20230327	1600	-45.06	20220808	650	35.23	20230327	0.54	N	015020	500	214 억	375370	N	N	0	N	N
122	20230710	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	874	-10	5	-1.13	63993529	73241	157.22	884	884	869	1149	619	884	873.74	0.88	0	-4397	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	375	-7.47	0.80	12	0.17	-117.00	1096.00	1600	20220808	-45.38	650	20230327	34.46	1044	-16.28	20230622	650	34.46	20230327	1600	-45.38	20220808	650	34.46	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
123	20230710	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	874	-10	5	-1.13	61051857	69872	149.99	884	884	869	1149	619	884	873.77	0.88	0	-4392	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	375	-7.47	0.80	12	0.16	-117.00	1096.00	1600	20220808	-45.38	650	20230327	34.46	1044	-16.28	20230622	650	34.46	20230327	1600	-45.38	20220808	650	34.46	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
124	20230710	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	-11	5	-1.24	56716482	64907	139.33	884	884	869	1149	619	884	873.81	0.88	0	-4392	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	374	-7.46	0.80	12	0.15	-117.00	1096.00	1600	20220808	-45.44	650	20230327	34.31	1044	-16.38	20230622	650	34.31	20230327	1600	-45.44	20220808	650	34.31	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
125	20230710	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	-11	5	-1.24	35657332	40763	87.50	884	884	869	1149	619	884	874.75	0.88	0	-4456	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	374	-7.46	0.80	12	0.10	-117.00	1096.00	1600	20220808	-45.44	650	20230327	34.31	1044	-16.38	20230622	650	34.31	20230327	1600	-45.44	20220808	650	34.31	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
126	20230710	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	871	-13	5	-1.47	28707261	32805	70.42	884	884	869	1149	619	884	875.09	0.88	0	-4452	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	373	-7.44	0.79	12	0.08	-117.00	1096.00	1600	20220808	-45.56	650	20230327	34.00	1044	-16.57	20230622	650	34.00	20230327	1600	-45.56	20220808	650	34.00	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
127	20230710	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	-11	5	-1.24	15289211	17464	37.49	884	884	871	1149	619	884	875.47	0.88	0	-3645	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	374	-7.46	0.80	12	0.04	-117.00	1096.00	1600	20220808	-45.44	650	20230327	34.31	1044	-16.38	20230622	650	34.31	20230327	1600	-45.44	20220808	650	34.31	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
128	20230710	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	873	-11	5	-1.24	5792688	6602	14.17	884	884	871	1149	619	884	877.41	0.88	0	-1988	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	374	-7.46	0.80	12	0.02	-117.00	1096.00	1600	20220808	-45.44	650	20230327	34.31	1044	-16.38	20230622	650	34.31	20230327	1600	-45.44	20220808	650	34.31	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
129	20230710	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	880	-4	5	-0.45	1884166	2136	4.59	884	884	878	1149	619	884	882.10	0.88	0	-983	898	890	879	871	860	895	876	214	265	500	600	1	1	42851600	377	-7.52	0.80	12	0.00	-117.00	1096.00	1600	20220808	-45.00	650	20230327	35.38	1044	-15.71	20230622	650	35.38	20230327	1600	-45.00	20220808	650	35.38	20230327	0.58	N	015020	500	214 억	376428	N	N	0	N	N
130	20230707	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	884	-10	5	-1.12	40822341	46477	14.01	876	887	868	1162	626	894	878.18	0.90	0	-8984	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	379	-7.56	0.81	12	0.11	-117.00	1096.00	1600	20220808	-44.75	650	20230327	36.00	1044	-15.33	20230622	650	36.00	20230327	1600	-44.75	20220808	650	36.00	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
131	20230707	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-16	5	-1.79	34246109	39013	11.76	876	887	868	1162	626	894	877.81	0.90	0	-5299	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	376	-7.50	0.80	12	0.09	-117.00	1096.00	1600	20220808	-45.12	650	20230327	35.08	1044	-15.90	20230622	650	35.08	20230327	1600	-45.12	20220808	650	35.08	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
132	20230707	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	874	-20	5	-2.24	31973114	36423	10.98	876	887	868	1162	626	894	877.83	0.90	0	-4695	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	375	-7.47	0.80	12	0.08	-117.00	1096.00	1600	20220808	-45.38	650	20230327	34.46	1044	-16.28	20230622	650	34.46	20230327	1600	-45.38	20220808	650	34.46	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
133	20230707	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-16	5	-1.79	28667519	32647	9.84	876	887	868	1162	626	894	878.11	0.90	0	-3798	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	376	-7.50	0.80	12	0.08	-117.00	1096.00	1600	20220808	-45.12	650	20230327	35.08	1044	-15.90	20230622	650	35.08	20230327	1600	-45.12	20220808	650	35.08	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
134	20230707	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	882	-12	5	-1.34	24935495	28400	8.56	876	887	868	1162	626	894	878.01	0.90	0	-2049	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	378	-7.54	0.80	12	0.07	-117.00	1096.00	1600	20220808	-44.88	650	20230327	35.69	1044	-15.52	20230622	650	35.69	20230327	1600	-44.88	20220808	650	35.69	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
135	20230707	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	868	-26	5	-2.91	21351232	24316	7.33	876	887	868	1162	626	894	878.07	0.90	0	-852	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	372	-7.42	0.79	12	0.06	-117.00	1096.00	1600	20220808	-45.75	650	20230327	33.54	1044	-16.86	20230622	650	33.54	20230327	1600	-45.75	20220808	650	33.54	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
136	20230707	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	887	-7	5	-0.78	13143834	14952	4.51	876	887	871	1162	626	894	879.07	0.90	0	-668	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	380	-7.58	0.81	12	0.03	-117.00	1096.00	1600	20220808	-44.56	650	20230327	36.46	1044	-15.04	20230622	650	36.46	20230327	1600	-44.56	20220808	650	36.46	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
137	20230707	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-16	5	-1.79	4949102	5655	1.71	876	878	871	1162	626	894	875.17	0.90	0	1355	950	922	879	851	808	900	829	214	268	500	600	1	1	42851600	376	-7.50	0.80	12	0.01	-117.00	1096.00	1600	20220808	-45.12	650	20230327	35.08	1044	-15.90	20230622	650	35.08	20230327	1600	-45.12	20220808	650	35.08	20230327	0.56	N	015020	500	214 억	385412	N	N	0	N	N
138	20230706	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	894	-11	5	-1.22	290060861	330845	196.81	905	907	836	1176	634	905	876.73	0.94	0	-12169	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	383	-7.64	0.82	12	0.77	-117.00	1096.00	1600	20220808	-44.12	650	20230327	37.54	1044	-14.37	20230622	650	37.54	20230327	1600	-44.12	20220808	650	37.54	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
139	20230706	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	880	-25	5	-2.76	287450806	327906	195.07	905	907	836	1176	634	905	876.63	0.94	0	-11216	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	377	-7.52	0.80	12	0.77	-117.00	1096.00	1600	20220808	-45.00	650	20230327	35.38	1044	-15.71	20230622	650	35.38	20230327	1600	-45.00	20220808	650	35.38	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
140	20230706	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	863	-42	5	-4.64	217303749	248443	147.79	905	907	836	1176	634	905	874.66	0.94	0	-4866	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	370	-7.38	0.79	12	0.58	-117.00	1096.00	1600	20220808	-46.06	650	20230327	32.77	1044	-17.34	20230622	650	32.77	20230327	1600	-46.06	20220808	650	32.77	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
141	20230706	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	869	-36	5	-3.98	190602193	217520	129.40	905	907	836	1176	634	905	876.25	0.94	0	1571	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	372	-7.43	0.79	12	0.51	-117.00	1096.00	1600	20220808	-45.69	650	20230327	33.69	1044	-16.76	20230622	650	33.69	20230327	1600	-45.69	20220808	650	33.69	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
142	20230706	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	877	-28	5	-3.09	180817818	206281	122.71	905	907	836	1176	634	905	876.56	0.94	0	7184	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	376	-7.50	0.80	12	0.48	-117.00	1096.00	1600	20220808	-45.19	650	20230327	34.92	1044	-16.00	20230622	650	34.92	20230327	1600	-45.19	20220808	650	34.92	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
143	20230706	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	878	-27	5	-2.98	178563670	203704	121.18	905	907	836	1176	634	905	876.58	0.94	0	8675	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	376	-7.50	0.80	12	0.48	-117.00	1096.00	1600	20220808	-45.12	650	20230327	35.08	1044	-15.90	20230622	650	35.08	20230327	1600	-45.12	20220808	650	35.08	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
144	20230706	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	899	-6	5	-0.66	54244335	60208	35.82	905	907	885	1176	634	905	900.95	0.94	0	-10603	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	385	-7.68	0.82	12	0.14	-117.00	1096.00	1600	20220808	-43.81	650	20230327	38.31	1044	-13.89	20230622	650	38.31	20230327	1600	-43.81	20220808	650	38.31	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
145	20230706	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	897	-8	5	-0.88	2943096	3257	1.94	905	905	891	1176	634	905	903.62	0.94	0	-207	938	921	901	884	864	930	893	214	271	500	610	1	1	42851600	384	-7.67	0.82	12	0.01	-117.00	1096.00	1600	20220808	-43.94	650	20230327	38.00	1044	-14.08	20230622	650	38.00	20230327	1600	-43.94	20220808	650	38.00	20230327	0.56	N	015020	500	214 억	404891	N	N	0	N	N
146	20230705	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	14	2	1.57	151030677	168100	157.29	891	918	881	1158	624	891	898.45	0.97	0	-8525	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	388	-7.74	0.83	12	0.39	-117.00	1096.00	1600	20220808	-43.44	650	20230327	39.23	1044	-13.31	20230622	650	39.23	20230327	1600	-43.44	20220808	650	39.23	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
147	20230705	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	909	18	2	2.02	147994223	164729	154.13	891	918	881	1158	624	891	898.41	0.97	0	-8909	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	390	-7.77	0.83	12	0.38	-117.00	1096.00	1600	20220808	-43.19	650	20230327	39.85	1044	-12.93	20230622	650	39.85	20230327	1600	-43.19	20220808	650	39.85	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
148	20230705	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	882	-9	5	-1.01	64946988	73218	68.51	891	898	881	1158	624	891	887.04	0.97	0	-9272	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	378	-7.54	0.80	12	0.17	-117.00	1096.00	1600	20220808	-44.88	650	20230327	35.69	1044	-15.52	20230622	650	35.69	20230327	1600	-44.88	20220808	650	35.69	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
149	20230705	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	0	3	0.00	43468654	48878	45.73	891	898	882	1158	624	891	889.33	0.97	0	-9015	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	382	-7.62	0.81	12	0.11	-117.00	1096.00	1600	20220808	-44.31	650	20230327	37.08	1044	-14.66	20230622	650	37.08	20230327	1600	-44.31	20220808	650	37.08	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
150	20230705	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	-1	5	-0.11	40425447	45444	42.52	891	898	882	1158	624	891	889.57	0.97	0	-9420	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	381	-7.61	0.81	12	0.11	-117.00	1096.00	1600	20220808	-44.38	650	20230327	36.92	1044	-14.75	20230622	650	36.92	20230327	1600	-44.38	20220808	650	36.92	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
151	20230705	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	-1	5	-0.11	34777645	39098	36.58	891	898	882	1158	624	891	889.50	0.97	0	-6720	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	381	-7.61	0.81	12	0.09	-117.00	1096.00	1600	20220808	-44.38	650	20230327	36.92	1044	-14.75	20230622	650	36.92	20230327	1600	-44.38	20220808	650	36.92	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
152	20230705	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	895	4	2	0.45	25997736	29282	27.40	891	898	882	1158	624	891	887.84	0.97	0	-3098	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	384	-7.65	0.82	12	0.07	-117.00	1096.00	1600	20220808	-44.06	650	20230327	37.69	1044	-14.27	20230622	650	37.69	20230327	1600	-44.06	20220808	650	37.69	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
153	20230705	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	2	2	0.22	1774326	1990	1.86	891	893	891	1158	624	891	891.62	0.97	0	-72	915	902	894	881	873	899	878	214	267	500	600	1	1	42851600	383	-7.63	0.81	12	0.00	-117.00	1096.00	1600	20220808	-44.19	650	20230327	37.38	1044	-14.46	20230622	650	37.38	20230327	1600	-44.19	20220808	650	37.38	20230327	0.59	N	015020	500	214 억	415169	N	N	0	N	N
154	20230704	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	-5	5	-0.56	95253362	106562	79.88	903	907	886	1164	628	896	893.88	1.00	0	-8924	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	382	-7.62	0.81	12	0.25	-117.00	1096.00	1600	20220808	-44.31	650	20230327	37.08	1044	-14.66	20230622	650	37.08	20230327	1600	-44.31	20220808	650	37.08	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
155	20230704	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	-6	5	-0.67	88997670	99541	74.62	903	907	886	1164	628	896	894.08	1.00	0	-6737	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	381	-7.61	0.81	12	0.23	-117.00	1096.00	1600	20220808	-44.38	650	20230327	36.92	1044	-14.75	20230622	650	36.92	20230327	1600	-44.38	20220808	650	36.92	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
156	20230704	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	-3	5	-0.33	74754833	83507	62.60	903	907	888	1164	628	896	895.19	1.00	0	-5928	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	383	-7.63	0.81	12	0.19	-117.00	1096.00	1600	20220808	-44.19	650	20230327	37.38	1044	-14.46	20230622	650	37.38	20230327	1600	-44.19	20220808	650	37.38	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
157	20230704	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	892	-4	5	-0.45	47863625	53316	39.97	903	907	892	1164	628	896	897.73	1.00	0	-1996	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	382	-7.62	0.81	12	0.12	-117.00	1096.00	1600	20220808	-44.25	650	20230327	37.23	1044	-14.56	20230622	650	37.23	20230327	1600	-44.25	20220808	650	37.23	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
158	20230704	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	898	2	2	0.22	37071137	41239	30.91	903	907	895	1164	628	896	898.93	1.00	0	-1864	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	385	-7.68	0.82	12	0.10	-117.00	1096.00	1600	20220808	-43.88	650	20230327	38.15	1044	-13.98	20230622	650	38.15	20230327	1600	-43.88	20220808	650	38.15	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
159	20230704	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	897	1	2	0.11	33066953	36775	27.57	903	907	895	1164	628	896	899.17	1.00	0	-1086	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	384	-7.67	0.82	12	0.09	-117.00	1096.00	1600	20220808	-43.94	650	20230327	38.00	1044	-14.08	20230622	650	38.00	20230327	1600	-43.94	20220808	650	38.00	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
160	20230704	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	895	-1	5	-0.11	23196888	25773	19.32	903	907	895	1164	628	896	900.05	1.00	0	-123	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	384	-7.65	0.82	12	0.06	-117.00	1096.00	1600	20220808	-44.06	650	20230327	37.69	1044	-14.27	20230622	650	37.69	20230327	1600	-44.06	20220808	650	37.69	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
161	20230704	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	903	7	2	0.78	1236207	1369	1.03	903	903	903	1164	628	896	903.00	1.00	0	0	920	908	900	888	880	904	884	214	268	500	600	1	1	42851600	387	-7.72	0.82	12	0.00	-117.00	1096.00	1600	20220808	-43.56	650	20230327	38.92	1044	-13.51	20230622	650	38.92	20230327	1600	-43.56	20220808	650	38.92	20230327	0.60	N	015020	500	214 억	427628	N	N	0	N	N
162	20230703	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	896	-6	5	-0.67	120170498	132932	153.62	902	912	892	1172	632	902	904.00	0.97	0	12397	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	384	-7.66	0.82	12	0.31	-117.00	1096.00	1600	20220808	-44.00	650	20230327	37.85	1044	-14.18	20230622	650	37.85	20230327	1600	-44.00	20220808	650	37.85	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
163	20230703	150245	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	-2	5	-0.22	116331209	128655	148.68	902	912	892	1172	632	902	904.21	0.97	0	12398	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	386	-7.69	0.82	12	0.30	-117.00	1096.00	1600	20220808	-43.75	650	20230327	38.46	1044	-13.79	20230622	650	38.46	20230327	1600	-43.75	20220808	650	38.46	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
164	20230703	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	3	2	0.33	109586966	121192	140.06	902	912	892	1172	632	902	904.24	0.97	0	12228	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	388	-7.74	0.83	12	0.28	-117.00	1096.00	1600	20220808	-43.44	650	20230327	39.23	1044	-13.31	20230622	650	39.23	20230327	1600	-43.44	20220808	650	39.23	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
165	20230703	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	2	2	0.22	93738946	103672	119.81	902	912	892	1172	632	902	904.19	0.97	0	15665	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	387	-7.73	0.82	12	0.24	-117.00	1096.00	1600	20220808	-43.50	650	20230327	39.08	1044	-13.41	20230622	650	39.08	20230327	1600	-43.50	20220808	650	39.08	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
166	20230703	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	2	2	0.22	74224908	81891	94.64	902	912	898	1172	632	902	906.39	0.97	0	7975	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	387	-7.73	0.82	12	0.19	-117.00	1096.00	1600	20220808	-43.50	650	20230327	39.08	1044	-13.41	20230622	650	39.08	20230327	1600	-43.50	20220808	650	39.08	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
167	20230703	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	908	6	2	0.67	59753537	65851	76.10	902	912	902	1172	632	902	907.41	0.97	0	7895	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	389	-7.76	0.83	12	0.15	-117.00	1096.00	1600	20220808	-43.25	650	20230327	39.69	1044	-13.03	20230622	650	39.69	20230327	1600	-43.25	20220808	650	39.69	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
168	20230703	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	909	7	2	0.78	41151744	45330	52.39	902	912	902	1172	632	902	907.83	0.97	0	10644	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	390	-7.77	0.83	12	0.11	-117.00	1096.00	1600	20220808	-43.19	650	20230327	39.85	1044	-12.93	20230622	650	39.85	20230327	1600	-43.19	20220808	650	39.85	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N
169	20230703	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	2	2	0.22	1316202	1459	1.69	902	904	902	1172	632	902	902.13	0.97	0	14	926	913	897	884	868	920	891	214	270	500	610	1	1	42851600	387	-7.73	0.82	12	0.00	-117.00	1096.00	1600	20220808	-43.50	650	20230327	39.08	1044	-13.41	20230622	650	39.08	20230327	1600	-43.50	20220808	650	39.08	20230327	0.59	N	015020	500	214 억	415231	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History