KissMeData/035000/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160421	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	0	3	0.00	46103070	7841	124.18	5920	6000	5850	7670	4130	5900	5879.74	32.59	0	659	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.05	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5399492	N	N	1	N	N
3	20230731	150423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	-10	5	-0.17	38970520	6627	104.96	5920	6000	5850	7670	4130	5900	5880.57	32.59	0	495	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	976	5.59	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
4	20230731	140422	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	0	3	0.00	27974870	4754	75.29	5920	6000	5850	7670	4130	5900	5884.49	32.59	0	673	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
5	20230731	130424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	10	2	0.17	24329520	4136	65.51	5920	6000	5850	7670	4130	5900	5882.38	32.59	0	360	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
6	20230731	120427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5870	-30	5	-0.51	17541500	2986	47.29	5920	6000	5850	7670	4130	5900	5874.58	32.59	0	25	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	973	5.57	0.53	12	0.02	1054.00	11084.00	7250	20230209	-19.03	5640	20230726	4.08	7250	-19.03	20230209	5640	4.08	20230726	7250	-19.03	20230209	5640	4.08	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
7	20230731	110427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5880	-20	5	-0.34	11476240	1952	30.92	5920	6000	5850	7670	4130	5900	5879.22	32.59	0	-230	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	974	5.58	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
8	20230731	100427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	-10	5	-0.17	9546430	1624	25.72	5920	6000	5850	7670	4130	5900	5878.34	32.59	0	-236	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	976	5.59	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
9	20230731	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	20	2	0.34	118400	20	0.32	5920	5920	5920	7670	4130	5900	5920.00	32.59	0	5	5993	5946	5863	5816	5733	5970	5840	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.16	N	035000	1000	175 억	5399492	N	N	5	N	N
10	20230728	160424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	70	2	1.20	36761950	6314	44.25	5830	5910	5780	7570	4090	5830	5822.29	32.60	0	-973	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	977	5.60	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5400490	N	N	5	N	N
11	20230728	150423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5840	10	2	0.17	28804050	4955	34.73	5830	5900	5780	7570	4090	5830	5813.13	32.60	0	-738	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	968	5.54	0.53	12	0.03	1054.00	11084.00	7250	20230209	-19.45	5640	20230726	3.55	7250	-19.45	20230209	5640	3.55	20230726	7250	-19.45	20230209	5640	3.55	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
12	20230728	140422	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	-20	5	-0.34	19357570	3332	23.35	5830	5900	5780	7570	4090	5830	5809.59	32.60	0	-703	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	963	5.51	0.52	12	0.02	1054.00	11084.00	7250	20230209	-19.86	5640	20230726	3.01	7250	-19.86	20230209	5640	3.01	20230726	7250	-19.86	20230209	5640	3.01	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
13	20230728	130423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5820	-10	5	-0.17	17235530	2967	20.79	5830	5900	5780	7570	4090	5830	5809.08	32.60	0	-647	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	964	5.52	0.53	12	0.02	1054.00	11084.00	7250	20230209	-19.72	5640	20230726	3.19	7250	-19.72	20230209	5640	3.19	20230726	7250	-19.72	20230209	5640	3.19	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
14	20230728	120420	57	100.00	KOSPI		서비스업	N	N	N	N		N	5830	0	3	0.00	16116150	2775	19.45	5830	5900	5780	7570	4090	5830	5807.62	32.60	0	-620	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	966	5.53	0.53	12	0.02	1054.00	11084.00	7250	20230209	-19.59	5640	20230726	3.37	7250	-19.59	20230209	5640	3.37	20230726	7250	-19.59	20230209	5640	3.37	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
15	20230728	110424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5800	-30	5	-0.51	14523360	2501	17.53	5830	5900	5780	7570	4090	5830	5807.02	32.60	0	-664	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	961	5.50	0.52	12	0.02	1054.00	11084.00	7250	20230209	-20.00	5640	20230726	2.84	7250	-20.00	20230209	5640	2.84	20230726	7250	-20.00	20230209	5640	2.84	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
16	20230728	100421	57	100.00	KOSPI		서비스업	N	N	N	N		N	5790	-40	5	-0.69	9163360	1576	11.04	5830	5900	5780	7570	4090	5830	5814.31	32.60	0	-745	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	959	5.49	0.52	12	0.01	1054.00	11084.00	7250	20230209	-20.14	5640	20230726	2.66	7250	-20.14	20230209	5640	2.66	20230726	7250	-20.14	20230209	5640	2.66	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
17	20230728	090424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5830	0	3	0.00	2904530	498	3.49	5830	5900	5830	7570	4090	5830	5832.39	32.60	0	-446	5950	5890	5780	5720	5610	5920	5750	176	1740	1000	4310	10	1	16567409	966	5.53	0.53	12	0.00	1054.00	11084.00	7250	20230209	-19.59	5640	20230726	3.37	7250	-19.59	20230209	5640	3.37	20230726	7250	-19.59	20230209	5640	3.37	20230726	0.16	N	035000	1000	175 억	5400490	N	N	0	N	N
18	20230727	160421	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	130	2	2.28	82056740	14269	41.63	5670	5840	5670	7410	3990	5700	5750.17	32.59	2204	2104	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	966	5.53	0.53	12	0.09	1054.00	11084.00	7250	20230209	-19.59	5640	20230726	3.37	7250	-19.59	20230209	5640	3.37	20230726	7250	-19.59	20230209	5640	3.37	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
19	20230727	150422	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	130	2	2.28	80584580	14016	40.89	5670	5840	5670	7410	3990	5700	5749.47	32.59	2204	2213	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	966	5.53	0.53	12	0.08	1054.00	11084.00	7250	20230209	-19.59	5640	20230726	3.37	7250	-19.59	20230209	5640	3.37	20230726	7250	-19.59	20230209	5640	3.37	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
20	20230727	140418	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	110	2	1.93	70553080	12294	35.87	5670	5810	5670	7410	3990	5700	5738.82	32.59	2204	2190	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	963	5.51	0.52	12	0.07	1054.00	11084.00	7250	20230209	-19.86	5640	20230726	3.01	7250	-19.86	20230209	5640	3.01	20230726	7250	-19.86	20230209	5640	3.01	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
21	20230727	130420	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	90	2	1.58	57616770	10049	29.32	5670	5800	5670	7410	3990	5700	5733.58	32.59	2204	2471	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	959	5.49	0.52	12	0.06	1054.00	11084.00	7250	20230209	-20.14	5640	20230726	2.66	7250	-20.14	20230209	5640	2.66	20230726	7250	-20.14	20230209	5640	2.66	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
22	20230727	120421	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5750	50	2	0.88	50900620	8886	25.92	5670	5790	5670	7410	3990	5700	5728.18	32.59	2204	2632	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	953	5.46	0.52	12	0.05	1054.00	11084.00	7250	20230209	-20.69	5640	20230726	1.95	7250	-20.69	20230209	5640	1.95	20230726	7250	-20.69	20230209	5640	1.95	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
23	20230727	110421	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5760	60	2	1.05	49651800	8669	25.29	5670	5790	5670	7410	3990	5700	5727.51	32.59	2204	2623	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	954	5.46	0.52	12	0.05	1054.00	11084.00	7250	20230209	-20.55	5640	20230726	2.13	7250	-20.55	20230209	5640	2.13	20230726	7250	-20.55	20230209	5640	2.13	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
24	20230727	100419	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	30	2	0.53	44654470	7799	22.75	5670	5790	5670	7410	3990	5700	5725.67	32.59	2204	2267	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	949	5.44	0.52	12	0.05	1054.00	11084.00	7250	20230209	-20.97	5640	20230726	1.60	7250	-20.97	20230209	5640	1.60	20230726	7250	-20.97	20230209	5640	1.60	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
25	20230727	090420	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-20	5	-0.35	969620	171	0.50	5670	5690	5670	7410	3990	5700	5670.29	32.59	2204	-3	6006	5852	5746	5592	5486	5800	5540	176	1710	1000	4210	10	1	16567409	941	5.39	0.51	12	0.00	1054.00	11084.00	7250	20230209	-21.66	5640	20230726	0.71	7250	-21.66	20230209	5640	0.71	20230726	7250	-21.66	20230209	5640	0.71	20230726	0.17	N	035000	1000	175 억	5398560	N	N	0	N	N
26	20230726	160418	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	-120	5	-2.06	195679580	34278	99.14	5770	5900	5640	7560	4080	5820	5708.61	32.57	0	4558	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	944	5.41	0.51	12	0.21	1054.00	11084.00	7250	20230209	-21.38	5640	20230726	1.06	7250	-21.38	20230209	5640	1.06	20230726	7250	-21.38	20230209	5640	1.06	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
27	20230726	150421	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5670	-150	5	-2.58	193816010	33950	98.20	5770	5900	5640	7560	4080	5820	5708.87	32.57	0	4673	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	939	5.38	0.51	12	0.20	1054.00	11084.00	7250	20230209	-21.79	5640	20230726	0.53	7250	-21.79	20230209	5640	0.53	20230726	7250	-21.79	20230209	5640	0.53	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
28	20230726	140421	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5670	-150	5	-2.58	186286750	32621	94.35	5770	5900	5640	7560	4080	5820	5710.64	32.57	0	4719	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	939	5.38	0.51	12	0.20	1054.00	11084.00	7250	20230209	-21.79	5640	20230726	0.53	7250	-21.79	20230209	5640	0.53	20230726	7250	-21.79	20230209	5640	0.53	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
29	20230726	130416	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5700	-120	5	-2.06	143153070	25003	72.32	5770	5900	5650	7560	4080	5820	5725.44	32.57	0	4648	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	944	5.41	0.51	12	0.15	1054.00	11084.00	7250	20230209	-21.38	5650	20230726	0.88	7250	-21.38	20230209	5650	0.88	20230726	7250	-21.38	20230209	5650	0.88	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
30	20230726	120419	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5710	-110	5	-1.89	137945690	24089	69.67	5770	5900	5650	7560	4080	5820	5726.50	32.57	0	4791	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	946	5.42	0.52	12	0.15	1054.00	11084.00	7250	20230209	-21.24	5650	20230726	1.06	7250	-21.24	20230209	5650	1.06	20230726	7250	-21.24	20230209	5650	1.06	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
31	20230726	110417	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5720	-100	5	-1.72	114105350	19903	57.57	5770	5900	5650	7560	4080	5820	5733.07	32.57	0	3840	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	948	5.43	0.52	12	0.12	1054.00	11084.00	7250	20230209	-21.10	5650	20230726	1.24	7250	-21.10	20230209	5650	1.24	20230726	7250	-21.10	20230209	5650	1.24	20230726	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
32	20230726	100421	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-110	5	-1.89	60888520	10553	30.52	5770	5900	5710	7560	4080	5820	5769.78	32.57	0	2371	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	946	5.42	0.52	12	0.06	1054.00	11084.00	7250	20230209	-21.24	5670	20220927	0.71	7250	-21.24	20230209	5710	0.00	20230726	7250	-21.24	20230209	5670	0.71	20220927	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
33	20230726	090415	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5780	-40	5	-0.69	12297280	2110	6.10	5770	5900	5770	7560	4080	5820	5828.09	32.57	0	-78	6093	5956	5853	5716	5613	5905	5665	176	1740	1000	4300	10	1	16567409	958	5.48	0.52	12	0.01	1054.00	11084.00	7250	20230209	-20.28	5670	20220927	1.94	7250	-20.28	20230209	5750	0.52	20230725	7250	-20.28	20230209	5670	1.94	20220927	0.17	N	035000	1000	175 억	5396356	N	N	13	N	N
34	20230725	160416	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5820	-140	5	-2.35	201310660	34529	116.53	5960	5990	5750	7740	4180	5960	5830.20	32.60	0	-7283	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	964	5.52	0.53	12	0.21	1054.00	11084.00	7250	20230209	-19.72	5670	20220927	2.65	7250	-19.72	20230209	5750	1.22	20230725	7250	-19.72	20230209	5670	2.65	20220927	0.17	N	035000	1000	175 억	5401506	N	N	13	N	N
35	20230725	150412	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5840	-120	5	-2.01	197731760	33914	114.46	5960	5990	5750	7740	4180	5960	5830.39	32.60	0	-7252	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	968	5.54	0.53	12	0.20	1054.00	11084.00	7250	20230209	-19.45	5670	20220927	3.00	7250	-19.45	20230209	5750	1.57	20230725	7250	-19.45	20230209	5670	3.00	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
36	20230725	140413	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5820	-140	5	-2.35	178529030	30609	103.30	5960	5990	5750	7740	4180	5960	5832.57	32.60	0	-6994	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	964	5.52	0.53	12	0.18	1054.00	11084.00	7250	20230209	-19.72	5670	20220927	2.65	7250	-19.72	20230209	5750	1.22	20230725	7250	-19.72	20230209	5670	2.65	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
37	20230725	130416	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	-100	5	-1.68	120872010	20673	69.77	5960	5990	5750	7740	4180	5960	5846.85	32.60	0	-6722	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	971	5.56	0.53	12	0.12	1054.00	11084.00	7250	20230209	-19.17	5670	20220927	3.35	7250	-19.17	20230209	5750	1.91	20230725	7250	-19.17	20230209	5670	3.35	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
38	20230725	120415	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5780	-180	5	-3.02	100010290	17089	57.67	5960	5990	5770	7740	4180	5960	5852.32	32.60	0	-5879	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	958	5.48	0.52	12	0.10	1054.00	11084.00	7250	20230209	-20.28	5670	20220927	1.94	7250	-20.28	20230209	5770	0.17	20230725	7250	-20.28	20230209	5670	1.94	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
39	20230725	110416	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	-130	5	-2.18	64971100	11052	37.30	5960	5990	5810	7740	4180	5960	5878.67	32.60	0	-4790	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	966	5.53	0.53	12	0.07	1054.00	11084.00	7250	20230209	-19.59	5670	20220927	2.82	7250	-19.59	20230209	5800	0.52	20230104	7250	-19.59	20230209	5670	2.82	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
40	20230725	100414	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5890	-70	5	-1.17	27172720	4598	15.52	5960	5990	5890	7740	4180	5960	5909.68	32.60	0	-1823	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	976	5.59	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.76	5670	20220927	3.88	7250	-18.76	20230209	5800	1.55	20230104	7250	-18.76	20230209	5670	3.88	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
41	20230725	090413	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	-40	5	-0.67	921770	155	0.52	5960	5990	5920	7740	4180	5960	5946.90	32.60	0	-86	6153	6056	5993	5896	5833	6025	5865	176	1780	1000	4410	10	1	16567409	981	5.62	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.34	5670	20220927	4.41	7250	-18.34	20230209	5800	2.07	20230104	7250	-18.34	20230209	5670	4.41	20220927	0.17	N	035000	1000	175 억	5401506	N	N	0	N	N
42	20230724	160414	57	100.00	KOSPI		서비스업	N	N	N	N		N	5960	-130	5	-2.13	176134510	29529	153.91	6050	6090	5930	7910	4270	6090	5964.80	32.61	0	-1138	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	987	5.65	0.54	12	0.18	1054.00	11084.00	7250	20230209	-17.79	5670	20220927	5.11	7250	-17.79	20230209	5800	2.76	20230104	7250	-17.79	20230209	5670	5.11	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
43	20230724	150412	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	-120	5	-1.97	169508520	28417	148.11	6050	6090	5930	7910	4270	6090	5965.04	32.61	0	-706	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	989	5.66	0.54	12	0.17	1054.00	11084.00	7250	20230209	-17.66	5670	20220927	5.29	7250	-17.66	20230209	5800	2.93	20230104	7250	-17.66	20230209	5670	5.29	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
44	20230724	140411	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	-160	5	-2.63	166577370	27924	145.54	6050	6090	5930	7910	4270	6090	5965.38	32.61	0	-669	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	982	5.63	0.54	12	0.17	1054.00	11084.00	7250	20230209	-18.21	5670	20220927	4.59	7250	-18.21	20230209	5800	2.24	20230104	7250	-18.21	20230209	5670	4.59	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
45	20230724	130412	57	100.00	KOSPI		서비스업	N	N	N	N		N	5950	-140	5	-2.30	162890320	27303	142.31	6050	6090	5930	7910	4270	6090	5966.02	32.61	0	-453	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	986	5.65	0.54	12	0.16	1054.00	11084.00	7250	20230209	-17.93	5670	20220927	4.94	7250	-17.93	20230209	5800	2.59	20230104	7250	-17.93	20230209	5670	4.94	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
46	20230724	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	5960	-130	5	-2.13	138543060	23208	120.96	6050	6090	5930	7910	4270	6090	5969.63	32.61	0	-194	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	987	5.65	0.54	12	0.14	1054.00	11084.00	7250	20230209	-17.79	5670	20220927	5.11	7250	-17.79	20230209	5800	2.76	20230104	7250	-17.79	20230209	5670	5.11	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
47	20230724	110415	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	-120	5	-1.97	116515120	19507	101.67	6050	6090	5930	7910	4270	6090	5972.99	32.61	0	230	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	989	5.66	0.54	12	0.12	1054.00	11084.00	7250	20230209	-17.66	5670	20220927	5.29	7250	-17.66	20230209	5800	2.93	20230104	7250	-17.66	20230209	5670	5.29	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
48	20230724	100410	57	100.00	KOSPI		서비스업	N	N	N	N		N	5990	-100	5	-1.64	42878330	7151	37.27	6050	6090	5980	7910	4270	6090	5996.13	32.61	0	-744	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	992	5.68	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.38	5670	20220927	5.64	7250	-17.38	20230209	5800	3.28	20230104	7250	-17.38	20230209	5670	5.64	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
49	20230724	090412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	-60	5	-0.99	1878800	311	1.62	6050	6090	6030	7910	4270	6090	6041.16	32.61	0	-226	6163	6126	6053	6016	5943	6145	6035	176	1820	1000	4500	10	1	16567409	999	5.72	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.17	N	035000	1000	175 억	5402645	N	N	0	N	N
50	20230721	160408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	60	2	1.00	92351140	15336	231.59	6030	6090	5980	7830	4230	6030	6021.85	32.62	0	-1436	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	1009	5.78	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.00	5670	20220927	7.41	7250	-16.00	20230209	5800	5.00	20230104	7250	-16.00	20230209	5670	7.41	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
51	20230721	150413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	10	2	0.17	83989760	13959	210.80	6030	6080	5980	7830	4230	6030	6016.89	32.62	0	-1048	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	1001	5.73	0.54	12	0.08	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
52	20230721	140410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	10	2	0.17	68136580	11332	171.13	6030	6080	5980	7830	4230	6030	6012.76	32.62	0	-945	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	1001	5.73	0.54	12	0.07	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
53	20230721	130410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	0	3	0.00	48909520	8150	123.07	6030	6040	5980	7830	4230	6030	6001.17	32.62	0	-660	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	999	5.72	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
54	20230721	120414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-10	5	-0.17	46886750	7814	118.00	6030	6040	5980	7830	4230	6030	6000.35	32.62	0	-657	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	997	5.71	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
55	20230721	110412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	0	3	0.00	45525880	7588	114.59	6030	6040	5980	7830	4230	6030	5999.72	32.62	0	-657	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	999	5.72	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
56	20230721	100412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	10	2	0.17	13546350	2260	34.13	6030	6040	5980	7830	4230	6030	5993.96	32.62	0	-713	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	1001	5.73	0.54	12	0.01	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
57	20230721	090412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	0	3	0.00	1566830	261	3.94	6030	6040	6000	7830	4230	6030	6003.18	32.62	0	-254	6143	6086	6043	5986	5943	6065	5965	176	1800	1000	4460	10	1	16567409	999	5.72	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.17	N	035000	1000	175 억	5404152	N	N	6	N	N
58	20230720	160410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	10	2	0.17	39866150	6622	20.26	6100	6100	6000	7820	4220	6020	6020.26	32.63	0	-1849	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	999	5.72	0.54	12	0.04	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
59	20230720	150408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	10	2	0.17	39546700	6569	20.10	6100	6100	6000	7820	4220	6020	6020.20	32.63	0	-1840	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	999	5.72	0.54	12	0.04	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
60	20230720	140408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	0	3	0.00	27691490	4597	14.06	6100	6100	6000	7820	4220	6020	6023.82	32.63	0	-955	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	997	5.71	0.54	12	0.03	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
61	20230720	130407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	10	2	0.17	27402510	4549	13.92	6100	6100	6000	7820	4220	6020	6023.85	32.63	0	-955	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	999	5.72	0.54	12	0.03	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
62	20230720	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	0	3	0.00	26132500	4338	13.27	6100	6100	6000	7820	4220	6020	6024.09	32.63	0	-955	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	997	5.71	0.54	12	0.03	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
63	20230720	110410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	20	2	0.33	21755540	3612	11.05	6100	6100	6000	7820	4220	6020	6023.13	32.63	0	-955	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	1001	5.73	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
64	20230720	100407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	10	2	0.17	19300370	3205	9.80	6100	6100	6000	7820	4220	6020	6021.96	32.63	0	-756	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	999	5.72	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.83	5670	20220927	6.35	7250	-16.83	20230209	5800	3.97	20230104	7250	-16.83	20230209	5670	6.35	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
65	20230720	090406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	0	3	0.00	5293650	878	2.69	6100	6100	6020	7820	4220	6020	6029.21	32.63	0	-59	6140	6080	6030	5970	5920	6055	5945	176	1800	1000	4450	10	1	16567409	997	5.71	0.54	12	0.01	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5406007	N	N	6	N	N
66	20230719	160415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	196392670	32689	104.53	6040	6090	5980	7860	4240	6050	6007.91	32.67	0	-6096	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	997	5.71	0.54	12	0.20	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5412098	N	N	6	N	N
67	20230719	150413	57	100.00	KOSPI		서비스업	N	N	N	N		N	5990	-60	5	-0.99	180944280	30114	96.29	6040	6090	5990	7860	4240	6050	6008.64	32.67	0	-5375	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	992	5.68	0.54	12	0.18	1054.00	11084.00	7250	20230209	-17.38	5670	20220927	5.64	7250	-17.38	20230209	5800	3.28	20230104	7250	-17.38	20230209	5670	5.64	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
68	20230719	140414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	-50	5	-0.83	162378370	27017	86.39	6040	6090	5990	7860	4240	6050	6010.23	32.67	0	-2968	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	994	5.69	0.54	12	0.16	1054.00	11084.00	7250	20230209	-17.24	5670	20220927	5.82	7250	-17.24	20230209	5800	3.45	20230104	7250	-17.24	20230209	5670	5.82	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
69	20230719	130410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	67019320	11127	35.58	6040	6090	6000	7860	4240	6050	6023.13	32.67	0	-2343	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	997	5.71	0.54	12	0.07	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
70	20230719	120413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	-40	5	-0.66	52182900	8659	27.69	6040	6090	6000	7860	4240	6050	6026.43	32.67	0	-1689	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	996	5.70	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.10	5670	20220927	6.00	7250	-17.10	20230209	5800	3.62	20230104	7250	-17.10	20230209	5670	6.00	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
71	20230719	110414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	48738790	8086	25.86	6040	6090	6000	7860	4240	6050	6027.55	32.67	0	-1669	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	997	5.71	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
72	20230719	100412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	21181720	3520	11.26	6040	6070	6000	7860	4240	6050	6017.53	32.67	0	-447	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	997	5.71	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
73	20230719	090411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	8877740	1474	4.71	6040	6070	6020	7860	4240	6050	6022.89	32.67	0	-339	6190	6120	6070	6000	5950	6095	5975	176	1810	1000	4470	10	1	16567409	997	5.71	0.54	12	0.01	1054.00	11084.00	7250	20230209	-16.97	5670	20220927	6.17	7250	-16.97	20230209	5800	3.79	20230104	7250	-16.97	20230209	5670	6.17	20220927	0.16	N	035000	1000	175 억	5412098	N	N	19	N	N
74	20230718	160410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-70	5	-1.14	189191510	31241	682.86	6100	6140	6020	7950	4290	6120	6055.87	32.68	0	-2782	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1002	5.74	0.55	12	0.19	1054.00	11084.00	7250	20230209	-16.55	5670	20220927	6.70	7250	-16.55	20230209	5800	4.31	20230104	7250	-16.55	20230209	5670	6.70	20220927	0.15	N	035000	1000	175 억	5414870	N	N	19	N	N
75	20230718	150410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-80	5	-1.31	182783700	30181	659.69	6100	6140	6020	7950	4290	6120	6056.25	32.68	0	-2643	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1001	5.73	0.54	12	0.18	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
76	20230718	140408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-80	5	-1.31	159961910	26399	577.03	6100	6140	6020	7950	4290	6120	6059.39	32.68	0	-1700	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1001	5.73	0.54	12	0.16	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
77	20230718	130409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-60	5	-0.98	80652610	13254	289.70	6100	6140	6060	7950	4290	6120	6085.15	32.68	0	-1581	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1004	5.75	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.41	5670	20220927	6.88	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
78	20230718	120411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-60	5	-0.98	72528160	11914	260.42	6100	6140	6060	7950	4290	6120	6087.64	32.68	0	-1348	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1004	5.75	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.41	5670	20220927	6.88	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
79	20230718	110412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-40	5	-0.65	55090390	9043	197.66	6100	6140	6080	7950	4290	6120	6092.05	32.68	0	-1024	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1007	5.77	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.14	5670	20220927	7.23	7250	-16.14	20230209	5800	4.83	20230104	7250	-16.14	20230209	5670	7.23	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
80	20230718	100408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-10	5	-0.16	18557690	3041	66.47	6100	6140	6090	7950	4290	6120	6102.50	32.68	0	-505	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
81	20230718	090408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-10	5	-0.16	616960	101	2.21	6100	6130	6100	7950	4290	6120	6108.51	32.68	0	-75	6180	6150	6120	6090	6060	6165	6105	176	1830	1000	4520	10	1	16567409	1012	5.80	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5414870	N	N	57	N	N
82	20230717	160409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-20	5	-0.33	27953500	4575	55.72	6100	6150	6090	7980	4300	6140	6110.05	32.70	0	-1858	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1014	5.81	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.59	5670	20220927	7.94	7250	-15.59	20230209	5800	5.52	20230104	7250	-15.59	20230209	5670	7.94	20220927	0.15	N	035000	1000	175 억	5416734	N	N	57	N	N
83	20230717	150407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-30	5	-0.49	21696060	3552	43.26	6100	6150	6090	7980	4300	6140	6108.12	32.70	0	-1650	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
84	20230717	140409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-30	5	-0.49	20674970	3385	41.23	6100	6150	6090	7980	4300	6140	6107.82	32.70	0	-1581	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
85	20230717	130405	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-30	5	-0.49	17971520	2943	35.84	6100	6150	6090	7980	4300	6140	6106.53	32.70	0	-1471	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
86	20230717	120410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-20	5	-0.33	16491830	2701	32.89	6100	6150	6090	7980	4300	6140	6105.82	32.70	0	-1314	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1014	5.81	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.59	5670	20220927	7.94	7250	-15.59	20230209	5800	5.52	20230104	7250	-15.59	20230209	5670	7.94	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
87	20230717	110406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-30	5	-0.49	12687710	2079	25.32	6100	6150	6090	7980	4300	6140	6102.79	32.70	0	-1136	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1012	5.80	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
88	20230717	100407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-40	5	-0.65	6244540	1022	12.45	6100	6150	6100	7980	4300	6140	6110.12	32.70	0	-765	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1011	5.79	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
89	20230717	090406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	10	2	0.16	1032030	168	2.05	6100	6150	6100	7980	4300	6140	6143.04	32.70	0	-97	6193	6166	6123	6096	6053	6145	6075	176	1840	1000	4540	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5670	20220927	8.47	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5670	8.47	20220927	0.15	N	035000	1000	175 억	5416734	N	N	14	N	N
90	20230714	160406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	10	2	0.16	50092830	8210	69.32	6150	6150	6080	7960	4300	6130	6101.44	32.71	0	-2075	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1017	5.83	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.31	5670	20220927	8.29	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5670	8.29	20220927	0.15	N	035000	1000	175 억	5418798	N	N	14	N	N
91	20230714	150407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	0	3	0.00	43011250	7052	59.54	6150	6150	6080	7960	4300	6130	6099.16	32.71	0	-1722	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1016	5.82	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
92	20230714	140409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	37922960	6220	52.52	6150	6150	6080	7960	4300	6130	6096.94	32.71	0	-1435	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
93	20230714	130404	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-30	5	-0.49	37037430	6075	51.29	6150	6150	6080	7960	4300	6130	6096.70	32.71	0	-1419	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1011	5.79	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
94	20230714	120405	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-40	5	-0.65	36573410	5999	50.65	6150	6150	6080	7960	4300	6130	6096.58	32.71	0	-1405	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1009	5.78	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.00	5670	20220927	7.41	7250	-16.00	20230209	5800	5.00	20230104	7250	-16.00	20230209	5670	7.41	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
95	20230714	110406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	36299100	5954	50.27	6150	6150	6080	7960	4300	6130	6096.59	32.71	0	-1405	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
96	20230714	100409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	23874570	3915	33.05	6150	6150	6080	7960	4300	6130	6098.23	32.71	0	-935	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
97	20230714	090407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	20	2	0.33	307500	50	0.42	6150	6150	6150	7960	4300	6130	6150.00	32.71	0	-6	6190	6160	6130	6100	6070	6160	6100	176	1830	1000	4530	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5670	20220927	8.47	7250	-15.17	20230209	5800	6.03	20230104	7250	-15.17	20230209	5670	8.47	20220927	0.15	N	035000	1000	175 억	5418798	N	N	321	N	N
98	20230713	160406	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	0	3	0.00	72476000	11844	74.74	6130	6160	6100	7960	4300	6130	6119.22	32.72	0	-1612	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1016	5.82	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5420257	N	N	321	N	N
99	20230713	150402	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	52798670	8632	54.47	6130	6160	6100	7960	4300	6130	6116.62	32.72	0	-1442	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
100	20230713	140401	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	0	3	0.00	47268430	7727	48.76	6130	6160	6100	7960	4300	6130	6117.31	32.72	0	-1306	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1016	5.82	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
101	20230713	130404	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-10	5	-0.16	43143860	7053	44.51	6130	6160	6100	7960	4300	6130	6117.09	32.72	0	-1187	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1014	5.81	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.59	5670	20220927	7.94	7250	-15.59	20230209	5800	5.52	20230104	7250	-15.59	20230209	5670	7.94	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
102	20230713	120400	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	33111350	5414	34.16	6130	6160	6100	7960	4300	6130	6115.88	32.72	0	-578	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
103	20230713	110404	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-30	5	-0.49	32419920	5301	33.45	6130	6160	6100	7960	4300	6130	6115.81	32.72	0	-578	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1011	5.79	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
104	20230713	100403	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	10	2	0.16	15216330	2485	15.68	6130	6160	6110	7960	4300	6130	6123.27	32.72	0	-543	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1017	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.31	5670	20220927	8.29	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5670	8.29	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
105	20230713	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	6160	30	2	0.49	2309670	377	2.38	6130	6160	6110	7960	4300	6130	6126.45	32.72	0	-40	6203	6166	6103	6066	6003	6185	6085	176	1830	1000	4530	10	1	16567409	1021	5.84	0.56	12	0.00	1054.00	11084.00	7250	20230209	-15.03	5670	20220927	8.64	7250	-15.03	20230209	5800	6.21	20230104	7250	-15.03	20230209	5670	8.64	20220927	0.15	N	035000	1000	175 억	5420257	N	N	14	N	N
106	20230712	160400	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	0	3	0.00	93483890	15374	123.76	6120	6140	6040	7960	4300	6130	6080.65	32.74	0	-3644	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1016	5.82	0.55	12	0.09	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5423891	N	N	14	N	N
107	20230712	150359	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	0	3	0.00	88134470	14501	116.74	6120	6140	6040	7960	4300	6130	6077.82	32.74	0	-3635	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1016	5.82	0.55	12	0.09	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
108	20230712	140358	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-20	5	-0.33	84631260	13928	112.12	6120	6140	6040	7960	4300	6130	6076.34	32.74	0	-3461	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1012	5.80	0.55	12	0.08	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
109	20230712	130400	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-50	5	-0.82	81126500	13353	107.49	6120	6140	6040	7960	4300	6130	6075.53	32.74	0	-3277	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1007	5.77	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.14	5670	20220927	7.23	7250	-16.14	20230209	5800	4.83	20230104	7250	-16.14	20230209	5670	7.23	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
110	20230712	120401	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-30	5	-0.49	79348580	13061	105.14	6120	6140	6040	7960	4300	6130	6075.23	32.74	0	-3224	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1011	5.79	0.55	12	0.08	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
111	20230712	110359	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-70	5	-1.14	62379070	10273	82.70	6120	6140	6040	7960	4300	6130	6072.14	32.74	0	-2678	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1004	5.75	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.41	5670	20220927	6.88	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
112	20230712	100401	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-60	5	-0.98	50339200	8287	66.71	6120	6140	6040	7960	4300	6130	6074.48	32.74	0	-1489	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1006	5.76	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.28	5670	20220927	7.05	7250	-16.28	20230209	5800	4.66	20230104	7250	-16.28	20230209	5670	7.05	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
113	20230712	090400	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-60	5	-0.98	2152590	353	2.84	6120	6120	6070	7960	4300	6130	6097.99	32.74	0	-229	6216	6172	6116	6072	6016	6145	6045	176	1830	1000	4530	10	1	16567409	1006	5.76	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.28	5670	20220927	7.05	7250	-16.28	20230209	5800	4.66	20230104	7250	-16.28	20230209	5670	7.05	20220927	0.15	N	035000	1000	175 억	5423891	N	N	25	N	N
114	20230711	160355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6130	30	2	0.49	75781390	12422	37.41	6150	6160	6060	7930	4270	6100	6100.57	32.76	0	-2765	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1016	5.82	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5427024	N	N	25	N	N
115	20230711	150354	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	68179520	11177	33.66	6150	6160	6060	7930	4270	6100	6099.98	32.76	0	-2245	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
116	20230711	140354	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6070	-30	5	-0.49	63601840	10423	31.39	6150	6160	6060	7930	4270	6100	6102.07	32.76	0	-2099	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1006	5.76	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.28	5670	20220927	7.05	7250	-16.28	20230209	5800	4.66	20230104	7250	-16.28	20230209	5670	7.05	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
117	20230711	130347	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	42330600	6921	20.84	6150	6160	6090	7930	4270	6100	6116.25	32.76	0	-1911	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
118	20230711	120357	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6120	20	2	0.33	40043030	6546	19.71	6150	6160	6090	7930	4270	6100	6117.18	32.76	0	-1538	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1014	5.81	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.59	5670	20220927	7.94	7250	-15.59	20230209	5800	5.52	20230104	7250	-15.59	20230209	5670	7.94	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
119	20230711	110358	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	37836930	6184	18.62	6150	6160	6090	7930	4270	6100	6118.52	32.76	0	-1340	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
120	20230711	100356	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6110	10	2	0.16	29985670	4898	14.75	6150	6160	6110	7930	4270	6100	6122.02	32.76	0	-1169	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1012	5.80	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
121	20230711	090356	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6140	40	2	0.66	12572100	2054	6.19	6150	6160	6120	7930	4270	6100	6120.79	32.76	0	-14	6266	6182	6116	6032	5966	6150	6000	176	1830	1000	4510	10	1	16567409	1017	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.31	5670	20220927	8.29	7250	-15.31	20230209	5800	5.86	20230104	7250	-15.31	20230209	5670	8.29	20220927	0.15	N	035000	1000	175 억	5427024	N	N	0	N	N
122	20230710	160355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	-70	5	-1.13	202705680	33141	174.79	6160	6200	6050	8020	4320	6170	6116.57	32.76	0	-3113	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1011	5.79	0.55	12	0.20	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
123	20230710	150353	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	-70	5	-1.13	191359860	31281	164.98	6160	6200	6050	8020	4320	6170	6117.45	32.76	0	-2625	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1011	5.79	0.55	12	0.19	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
124	20230710	140351	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6120	-50	5	-0.81	133096270	21700	114.45	6160	6200	6060	8020	4320	6170	6133.47	32.76	0	-3770	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1014	5.81	0.55	12	0.13	1054.00	11084.00	7250	20230209	-15.59	5670	20220927	7.94	7250	-15.59	20230209	5800	5.52	20230104	7250	-15.59	20230209	5670	7.94	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
125	20230710	130349	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6110	-60	5	-0.97	125675700	20487	108.05	6160	6200	6060	8020	4320	6170	6134.41	32.76	0	-2974	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1012	5.80	0.55	12	0.12	1054.00	11084.00	7250	20230209	-15.72	5670	20220927	7.76	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
126	20230710	120355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	-70	5	-1.13	117388010	19130	100.89	6160	6200	6060	8020	4320	6170	6136.33	32.76	0	-2175	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1011	5.79	0.55	12	0.12	1054.00	11084.00	7250	20230209	-15.86	5670	20220927	7.58	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
127	20230710	110356	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6090	-80	5	-1.30	110947410	18075	95.33	6160	6200	6060	8020	4320	6170	6138.17	32.76	0	-1569	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1009	5.78	0.55	12	0.11	1054.00	11084.00	7250	20230209	-16.00	5670	20220927	7.41	7250	-16.00	20230209	5800	5.00	20230104	7250	-16.00	20230209	5670	7.41	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
128	20230710	100355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6130	-40	5	-0.65	69370580	11275	59.46	6160	6200	6060	8020	4320	6170	6152.60	32.76	0	-872	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1016	5.82	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.45	5670	20220927	8.11	7250	-15.45	20230209	5800	5.69	20230104	7250	-15.45	20230209	5670	8.11	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
129	20230710	090352	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6170	0	3	0.00	6062790	985	5.19	6160	6200	6130	8020	4320	6170	6155.12	32.76	0	-203	6270	6220	6120	6070	5970	6245	6095	176	1850	1000	4560	10	1	16567409	1022	5.85	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.90	5670	20220927	8.82	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5670	8.82	20220927	0.15	N	035000	1000	175 억	5426776	N	N	0	N	N
130	20230707	160348	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6170	70	2	1.15	113284690	18694	59.46	6020	6170	6020	7930	4270	6100	6059.95	32.77	0	1112	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1022	5.85	0.56	12	0.11	1054.00	11084.00	7250	20230209	-14.90	5670	20220927	8.82	7250	-14.90	20230209	5800	6.38	20230104	7250	-14.90	20230209	5670	8.82	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
131	20230707	150352	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6040	-60	5	-0.98	88581790	14634	46.55	6020	6130	6020	7930	4270	6100	6053.15	32.77	0	1512	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1001	5.73	0.54	12	0.09	1054.00	11084.00	7250	20230209	-16.69	5670	20220927	6.53	7250	-16.69	20230209	5800	4.14	20230104	7250	-16.69	20230209	5670	6.53	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
132	20230707	140357	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6060	-40	5	-0.66	74340070	12281	39.07	6020	6130	6020	7930	4270	6100	6053.26	32.77	0	1469	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1004	5.75	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.41	5670	20220927	6.88	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
133	20230707	130355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6080	-20	5	-0.33	66302040	10954	34.84	6020	6130	6020	7930	4270	6100	6052.77	32.77	0	869	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1007	5.77	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.14	5670	20220927	7.23	7250	-16.14	20230209	5800	4.83	20230104	7250	-16.14	20230209	5670	7.23	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
134	20230707	120355	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6060	-40	5	-0.66	55049450	9105	28.96	6020	6100	6020	7930	4270	6100	6046.07	32.77	0	671	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1004	5.75	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.41	5670	20220927	6.88	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
135	20230707	110354	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6070	-30	5	-0.49	43354580	7169	22.80	6020	6100	6020	7930	4270	6100	6047.51	32.77	0	427	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1006	5.76	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.28	5670	20220927	7.05	7250	-16.28	20230209	5800	4.66	20230104	7250	-16.28	20230209	5670	7.05	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
136	20230707	100353	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6050	-50	5	-0.82	31577740	5218	16.60	6020	6100	6020	7930	4270	6100	6051.69	32.77	0	705	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1002	5.74	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.55	5670	20220927	6.70	7250	-16.55	20230209	5800	4.31	20230104	7250	-16.55	20230209	5670	6.70	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
137	20230707	090351	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6090	-10	5	-0.16	9477340	1573	5.00	6020	6100	6020	7930	4270	6100	6025.01	32.77	0	95	6200	6150	6100	6050	6000	6125	6025	176	1830	1000	4510	10	1	16567409	1009	5.78	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.00	5670	20220927	7.41	7250	-16.00	20230209	5800	5.00	20230104	7250	-16.00	20230209	5670	7.41	20220927	0.11	N	035000	1000	175 억	5428729	N	N	12	N	N
138	20230706	160351	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	190447110	31306	31.49	6110	6150	6050	7930	4270	6100	6082.85	32.81	0	-6715	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.19	1054.00	11084.00	7250	20230209	-15.86	5650	20220705	7.96	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.11	N	035000	1000	175 억	5435951	N	N	12	N	N
139	20230706	150352	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6060	-40	5	-0.66	154015880	25309	25.46	6110	6150	6060	7930	4270	6100	6085.42	32.81	0	-6729	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1004	5.75	0.55	12	0.15	1054.00	11084.00	7250	20230209	-16.41	5650	20220705	7.26	7250	-16.41	20230209	5800	4.48	20230104	7250	-16.41	20230209	5670	6.88	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
140	20230706	140351	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6070	-30	5	-0.49	147468970	24230	24.37	6110	6150	6060	7930	4270	6100	6086.21	32.81	0	-6435	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1006	5.76	0.55	12	0.15	1054.00	11084.00	7250	20230209	-16.28	5650	20220705	7.43	7250	-16.28	20230209	5800	4.66	20230104	7250	-16.28	20230209	5670	7.05	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
141	20230706	130350	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6090	-10	5	-0.16	125544720	20615	20.73	6110	6150	6060	7930	4270	6100	6089.97	32.81	0	-4808	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1009	5.78	0.55	12	0.12	1054.00	11084.00	7250	20230209	-16.00	5650	20220705	7.79	7250	-16.00	20230209	5800	5.00	20230104	7250	-16.00	20230209	5670	7.41	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
142	20230706	120351	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6110	10	2	0.16	113404940	18619	18.73	6110	6150	6060	7930	4270	6100	6090.82	32.81	0	-3445	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1012	5.80	0.55	12	0.11	1054.00	11084.00	7250	20230209	-15.72	5650	20220705	8.14	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
143	20230706	110354	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6110	10	2	0.16	112514730	18473	18.58	6110	6150	6060	7930	4270	6100	6090.77	32.81	0	-3443	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1012	5.80	0.55	12	0.11	1054.00	11084.00	7250	20230209	-15.72	5650	20220705	8.14	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5670	7.76	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
144	20230706	100350	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	58567180	9637	9.69	6110	6150	6060	7930	4270	6100	6077.32	32.81	0	-1446	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.06	1054.00	11084.00	7250	20230209	-15.86	5650	20220705	7.96	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
145	20230706	090350	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	0	3	0.00	3278230	535	0.54	6110	6150	6100	7930	4270	6100	6127.53	32.81	0	-367	6293	6196	6143	6046	5993	6170	6020	176	1830	1000	4510	10	1	16567409	1011	5.79	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.86	5650	20220705	7.96	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5670	7.58	20220927	0.11	N	035000	1000	175 억	5435951	N	N	0	N	N
146	20230705	160349	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	-170	5	-2.71	608475850	99425	273.53	6230	6240	6090	8150	4390	6270	6120.01	32.75	0	9691	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1011	5.79	0.55	12	0.60	1054.00	11084.00	7250	20230209	-15.86	5650	20220705	7.96	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5650	7.96	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
147	20230705	150349	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6110	-160	5	-2.55	583501640	95331	262.27	6230	6240	6090	8150	4390	6270	6120.80	32.75	0	11258	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1012	5.80	0.55	12	0.58	1054.00	11084.00	7250	20230209	-15.72	5650	20220705	8.14	7250	-15.72	20230209	5800	5.34	20230104	7250	-15.72	20230209	5650	8.14	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
148	20230705	140345	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6100	-170	5	-2.71	521392120	85141	234.23	6230	6240	6090	8150	4390	6270	6123.87	32.75	0	11819	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1011	5.79	0.55	12	0.51	1054.00	11084.00	7250	20230209	-15.86	5650	20220705	7.96	7250	-15.86	20230209	5800	5.17	20230104	7250	-15.86	20230209	5650	7.96	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
149	20230705	130346	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6180	-90	5	-1.44	172749250	28018	77.08	6230	6240	6130	8150	4390	6270	6165.65	32.75	0	-4177	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1024	5.86	0.56	12	0.17	1054.00	11084.00	7250	20230209	-14.76	5650	20220705	9.38	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5650	9.38	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
150	20230705	120345	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6180	-90	5	-1.44	142480190	23107	63.57	6230	6240	6130	8150	4390	6270	6166.11	32.75	0	-3628	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1024	5.86	0.56	12	0.14	1054.00	11084.00	7250	20230209	-14.76	5650	20220705	9.38	7250	-14.76	20230209	5800	6.55	20230104	7250	-14.76	20230209	5650	9.38	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
151	20230705	110348	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6200	-70	5	-1.12	75442060	12214	33.60	6230	6240	6150	8150	4390	6270	6176.69	32.75	0	-1141	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1027	5.88	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.48	5650	20220705	9.73	7250	-14.48	20230209	5800	6.90	20230104	7250	-14.48	20230209	5650	9.73	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
152	20230705	100346	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6200	-70	5	-1.12	15298660	2464	6.78	6230	6240	6200	8150	4390	6270	6208.87	32.75	0	-433	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1027	5.88	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.48	5650	20220705	9.73	7250	-14.48	20230209	5800	6.90	20230104	7250	-14.48	20230209	5650	9.73	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
153	20230705	090347	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6210	-60	5	-0.96	1574440	253	0.70	6230	6240	6210	8150	4390	6270	6223.08	32.75	0	-229	6423	6346	6253	6176	6083	6300	6130	176	1880	1000	4630	10	1	16567409	1029	5.89	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.34	5650	20220705	9.91	7250	-14.34	20230209	5800	7.07	20230104	7250	-14.34	20230209	5650	9.91	20220705	0.11	N	035000	1000	175 억	5426261	N	N	0	N	N
154	20230704	160345	57	100.00	KOSPI		서비스업	N	N	N	N		N	6270	-30	5	-0.48	225512050	36174	114.19	6300	6330	6160	8190	4410	6300	6234.09	32.70	0	8466	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1039	5.95	0.57	12	0.22	1054.00	11084.00	7250	20230209	-13.52	5650	20220705	10.97	7250	-13.52	20230209	5800	8.10	20230104	7250	-13.52	20230209	5650	10.97	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
155	20230704	150341	57	100.00	KOSPI		서비스업	N	N	N	N		N	6210	-90	5	-1.43	210673440	33796	106.68	6300	6330	6160	8190	4410	6300	6233.68	32.70	0	8599	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1029	5.89	0.56	12	0.20	1054.00	11084.00	7250	20230209	-14.34	5650	20220705	9.91	7250	-14.34	20230209	5800	7.07	20230104	7250	-14.34	20230209	5650	9.91	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
156	20230704	140345	57	100.00	KOSPI		서비스업	N	N	N	N		N	6250	-50	5	-0.79	164816110	26393	83.31	6300	6330	6220	8190	4410	6300	6244.69	32.70	0	7701	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1035	5.93	0.56	12	0.16	1054.00	11084.00	7250	20230209	-13.79	5650	20220705	10.62	7250	-13.79	20230209	5800	7.76	20230104	7250	-13.79	20230209	5650	10.62	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
157	20230704	130340	57	100.00	KOSPI		서비스업	N	N	N	N		N	6260	-40	5	-0.63	54819500	8732	27.56	6300	6330	6240	8190	4410	6300	6278.00	32.70	0	-700	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1037	5.94	0.56	12	0.05	1054.00	11084.00	7250	20230209	-13.66	5650	20220705	10.80	7250	-13.66	20230209	5800	7.93	20230104	7250	-13.66	20230209	5650	10.80	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
158	20230704	120343	57	100.00	KOSPI		서비스업	N	N	N	N		N	6290	-10	5	-0.16	51414480	8189	25.85	6300	6330	6240	8190	4410	6300	6278.48	32.70	0	-700	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1042	5.97	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.24	5650	20220705	11.33	7250	-13.24	20230209	5800	8.45	20230104	7250	-13.24	20230209	5650	11.33	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
159	20230704	110339	57	100.00	KOSPI		서비스업	N	N	N	N		N	6300	0	3	0.00	47671820	7594	23.97	6300	6330	6240	8190	4410	6300	6277.56	32.70	0	-700	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1044	5.98	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.10	5650	20220705	11.50	7250	-13.10	20230209	5800	8.62	20230104	7250	-13.10	20230209	5650	11.50	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
160	20230704	100338	57	100.00	KOSPI		서비스업	N	N	N	N		N	6270	-30	5	-0.48	21402260	3410	10.76	6300	6300	6250	8190	4410	6300	6276.32	32.70	0	-700	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1039	5.95	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.52	5650	20220705	10.97	7250	-13.52	20230209	5800	8.10	20230104	7250	-13.52	20230209	5650	10.97	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
161	20230704	090340	57	100.00	KOSPI		서비스업	N	N	N	N		N	6290	-10	5	-0.16	3540580	562	1.77	6300	6300	6290	8190	4410	6300	6299.96	32.70	0	-9	6373	6336	6273	6236	6173	6350	6250	176	1890	1000	4660	10	1	16567409	1042	5.97	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.24	5650	20220705	11.33	7250	-13.24	20230209	5800	8.45	20230104	7250	-13.24	20230209	5650	11.33	20220705	0.11	N	035000	1000	175 억	5417806	N	N	0	N	N
162	20230703	160337	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6300	10	2	0.16	198162620	31602	256.47	6300	6310	6210	8170	4410	6290	6270.56	32.72	0	-2373	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1044	5.98	0.57	12	0.19	1054.00	11084.00	7250	20230209	-13.10	5650	20220705	11.50	7250	-13.10	20230209	5800	8.62	20230104	7250	-13.10	20230209	5650	11.50	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
163	20230703	150339	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6280	-10	5	-0.16	190936240	30454	247.15	6300	6310	6210	8170	4410	6290	6269.66	32.72	0	-2181	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1040	5.96	0.57	12	0.18	1054.00	11084.00	7250	20230209	-13.38	5650	20220705	11.15	7250	-13.38	20230209	5800	8.28	20230104	7250	-13.38	20230209	5650	11.15	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
164	20230703	140338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6260	-30	5	-0.48	170576720	27202	220.76	6300	6310	6210	8170	4410	6290	6270.74	32.72	0	-2042	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1037	5.94	0.56	12	0.16	1054.00	11084.00	7250	20230209	-13.66	5650	20220705	10.80	7250	-13.66	20230209	5800	7.93	20230104	7250	-13.66	20230209	5650	10.80	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
165	20230703	130337	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6310	20	2	0.32	111094280	17718	143.79	6300	6310	6210	8170	4410	6290	6270.14	32.72	0	-2032	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1045	5.99	0.57	12	0.11	1054.00	11084.00	7250	20230209	-12.97	5650	20220705	11.68	7250	-12.97	20230209	5800	8.79	20230104	7250	-12.97	20230209	5650	11.68	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
166	20230703	120338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6280	-10	5	-0.16	102732880	16389	133.01	6300	6310	6210	8170	4410	6290	6268.40	32.72	0	-1997	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1040	5.96	0.57	12	0.10	1054.00	11084.00	7250	20230209	-13.38	5650	20220705	11.15	7250	-13.38	20230209	5800	8.28	20230104	7250	-13.38	20230209	5650	11.15	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
167	20230703	110339	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6260	-30	5	-0.48	52773810	8453	68.60	6300	6300	6210	8170	4410	6290	6243.20	32.72	0	97	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1037	5.94	0.56	12	0.05	1054.00	11084.00	7250	20230209	-13.66	5650	20220705	10.80	7250	-13.66	20230209	5800	7.93	20230104	7250	-13.66	20230209	5650	10.80	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
168	20230703	100332	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6250	-40	5	-0.64	35720980	5724	46.45	6300	6300	6210	8170	4410	6290	6240.56	32.72	0	150	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1035	5.93	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.79	5650	20220705	10.62	7250	-13.79	20230209	5800	7.76	20230104	7250	-13.79	20230209	5650	10.62	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N
169	20230703	090333	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	6300	10	2	0.16	4730580	751	6.09	6300	6300	6280	8170	4410	6290	6299.04	32.72	0	-7	6370	6330	6250	6210	6130	6350	6230	176	1880	1000	4650	10	1	16567409	1044	5.98	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.10	5650	20220705	11.50	7250	-13.10	20230209	5800	8.62	20230104	7250	-13.10	20230209	5650	11.50	20220705	0.11	N	035000	1000	175 억	5420187	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History