KissMeData/070960/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	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	160624	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	10	2	0.33	126228920	41575	103.80	3035	3055	3020	3945	2125	3035	3036.17	1.08	0	3663	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.09	-252.00	7847.00	4270	20221201	-28.69	2850	20230719	6.84	3825	-20.39	20230112	2850	6.84	20230719	4270	-28.69	20221201	2850	6.84	20230719	1.40	N	070960	5000	2406 억	520850	N	N	1	N	N
3	20230731	150625	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	10	2	0.33	115178835	37948	94.74	3035	3055	3020	3945	2125	3035	3035.18	1.08	0	3472	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.08	-252.00	7847.00	4270	20221201	-28.69	2850	20230719	6.84	3825	-20.39	20230112	2850	6.84	20230719	4270	-28.69	20221201	2850	6.84	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
4	20230731	140626	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	5	2	0.16	94929335	31293	78.13	3035	3055	3020	3945	2125	3035	3033.56	1.08	0	1743	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.07	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
5	20230731	130626	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	20	2	0.66	89988345	29670	74.08	3035	3055	3020	3945	2125	3035	3032.97	1.08	0	1323	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.06	-252.00	7847.00	4270	20221201	-28.45	2850	20230719	7.19	3825	-20.13	20230112	2850	7.19	20230719	4270	-28.45	20221201	2850	7.19	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
6	20230731	120632	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	10	2	0.33	75509975	24913	62.20	3035	3055	3020	3945	2125	3035	3030.95	1.08	0	-522	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.69	2850	20230719	6.84	3825	-20.39	20230112	2850	6.84	20230719	4270	-28.69	20221201	2850	6.84	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
7	20230731	110635	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	-10	5	-0.33	46712350	15416	38.49	3035	3055	3020	3945	2125	3035	3030.12	1.08	0	-522	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
8	20230731	100631	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	-10	5	-0.33	41324710	13635	34.04	3035	3055	3020	3945	2125	3035	3030.78	1.08	0	-522	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
9	20230731	090625	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	0	3	0.00	10048885	3311	8.27	3035	3035	3035	3945	2125	3035	3035.00	1.08	0	0	3111	3072	3011	2972	2911	3092	2992	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.40	N	070960	5000	2406 억	520850	N	N	123	N	N
10	20230728	160627	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	25	2	0.83	120403240	40053	104.79	2950	3050	2950	3910	2110	3010	3006.10	1.07	0	3852	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1461	-12.04	0.39	12	0.08	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.40	N	070960	5000	2406 억	516998	N	N	123	N	N
11	20230728	150627	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	5	2	0.17	86328075	28760	75.25	2950	3050	2950	3910	2110	3010	3001.67	1.07	0	3852	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1451	-11.96	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
12	20230728	140623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	15	2	0.50	71388600	23803	62.28	2950	3050	2950	3910	2110	3010	2999.14	1.07	0	4271	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.05	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
13	20230728	130626	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	15	2	0.50	55060860	18391	48.12	2950	3050	2950	3910	2110	3010	2993.90	1.07	0	3398	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.04	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
14	20230728	120623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	15	2	0.50	47574000	15916	41.64	2950	3050	2950	3910	2110	3010	2989.07	1.07	0	2758	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
15	20230728	110629	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	15	2	0.50	39552700	13264	34.70	2950	3050	2950	3910	2110	3010	2981.96	1.07	0	2290	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
16	20230728	100621	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	10	2	0.33	33665210	11315	29.60	2950	3050	2950	3910	2110	3010	2975.27	1.07	0	691	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
17	20230728	090626	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-35	5	-1.16	19969175	6762	17.69	2950	2975	2950	3910	2110	3010	2953.15	1.07	0	14	3046	3027	2991	2972	2936	3037	2982	2407	900	5000	2160	5	1	48133333	1432	-11.81	0.38	12	0.01	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.40	N	070960	5000	2406 억	516998	N	N	1057	N	N
18	20230727	160623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	-30	5	-0.99	114416250	38171	23.58	2955	3010	2955	3950	2130	3040	2997.45	1.07	-11994	-207	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1449	-11.94	0.38	12	0.08	-252.00	7847.00	4270	20221201	-29.51	2850	20230719	5.61	3825	-21.31	20230112	2850	5.61	20230719	4270	-29.51	20221201	2850	5.61	20230719	1.40	N	070960	5000	2406 억	517388	N	N	1057	N	N
19	20230727	150623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-35	5	-1.15	94940880	31691	19.58	2955	3010	2955	3950	2130	3040	2995.83	1.07	-11994	-199	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1446	-11.92	0.38	12	0.07	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
20	20230727	140620	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-35	5	-1.15	91499510	30545	18.87	2955	3010	2955	3950	2130	3040	2995.56	1.07	-11994	-264	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1446	-11.92	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
21	20230727	130620	57	100.00	KOSPI		서비스업	N	N	N	N	N	2985	-55	5	-1.81	90488325	30208	18.66	2955	3010	2955	3950	2130	3040	2995.51	1.07	-11994	-321	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1437	-11.85	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.09	2850	20230719	4.74	3825	-21.96	20230112	2850	4.74	20230719	4270	-30.09	20221201	2850	4.74	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
22	20230727	120623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-35	5	-1.15	68065385	22725	14.04	2955	3010	2955	3950	2130	3040	2995.17	1.07	-11994	-124	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1446	-11.92	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
23	20230727	110623	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-35	5	-1.15	60581325	20232	12.50	2955	3010	2955	3950	2130	3040	2994.33	1.07	-11994	-144	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1446	-11.92	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
24	20230727	100620	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	-40	5	-1.32	48702465	16275	10.06	2955	3010	2955	3950	2130	3040	2992.47	1.07	-11994	-247	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1444	-11.90	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
25	20230727	090620	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-65	5	-2.14	6163995	2067	1.28	2955	3005	2955	3950	2130	3040	2982.07	1.07	-11994	47	3216	3127	3011	2922	2806	3070	2865	2407	910	5000	2180	5	1	48133333	1432	-11.81	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.40	N	070960	5000	2406 억	517388	N	N	0	N	N
26	20230726	160618	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	-50	5	-1.62	474468360	160378	94.45	3100	3100	2895	4015	2165	3090	2958.44	1.10	0	-7035	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1463	-12.06	0.39	12	0.33	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
27	20230726	150622	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	-190	5	-6.15	399572640	135265	79.66	3100	3100	2895	4015	2165	3090	2954.00	1.10	0	-1053	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1396	-11.51	0.37	12	0.28	-252.00	7847.00	4270	20221201	-32.08	2850	20230719	1.75	3825	-24.18	20230112	2850	1.75	20230719	4270	-32.08	20221201	2850	1.75	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
28	20230726	140618	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	-160	5	-5.18	259926000	87374	51.46	3100	3100	2920	4015	2165	3090	2974.87	1.10	0	-5288	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1410	-11.63	0.37	12	0.18	-252.00	7847.00	4270	20221201	-31.38	2850	20230719	2.81	3825	-23.40	20230112	2850	2.81	20230719	4270	-31.38	20221201	2850	2.81	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
29	20230726	130617	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	-150	5	-4.85	215593760	72269	42.56	3100	3100	2925	4015	2165	3090	2983.21	1.10	0	-4999	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1415	-11.67	0.37	12	0.15	-252.00	7847.00	4270	20221201	-31.15	2850	20230719	3.16	3825	-23.14	20230112	2850	3.16	20230719	4270	-31.15	20221201	2850	3.16	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
30	20230726	120618	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-115	5	-3.72	143304635	47814	28.16	3100	3100	2925	4015	2165	3090	2997.13	1.10	0	-3574	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1432	-11.81	0.38	12	0.10	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
31	20230726	110615	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	-140	5	-4.53	120154835	40052	23.59	3100	3100	2925	4015	2165	3090	2999.97	1.10	0	-3469	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1420	-11.71	0.38	12	0.08	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
32	20230726	100619	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	-120	5	-3.88	72505320	23950	14.10	3100	3100	2970	4015	2165	3090	3027.36	1.10	0	-648	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1430	-11.79	0.38	12	0.05	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
33	20230726	090614	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	-90	5	-2.91	16388175	5382	3.17	3100	3100	3000	4015	2165	3090	3045.00	1.10	0	1148	3240	3165	3015	2940	2790	3202	2977	2407	925	5000	2220	5	1	48133333	1444	-11.90	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.40	N	070960	5000	2406 억	529382	N	N	86	N	N
34	20230725	160613	57	100.00	KOSPI		서비스업	N	N	N	N	N	3090	120	2	4.04	494555345	169746	222.62	2970	3090	2865	3860	2080	2970	2913.49	1.09	0	5655	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1487	-12.26	0.39	12	0.35	-252.00	7847.00	4270	20221201	-27.63	2850	20230719	8.42	3825	-19.22	20230112	2850	8.42	20230719	4270	-27.63	20221201	2850	8.42	20230719	1.41	N	070960	5000	2406 억	523634	N	N	86	N	N
35	20230725	150608	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	55	2	1.85	432099750	149327	195.84	2970	3025	2865	3860	2080	2970	2893.65	1.09	0	8733	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1456	-12.00	0.39	12	0.31	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
36	20230725	140609	57	100.00	KOSPI		서비스업	N	N	N	N	N	2885	-85	5	-2.86	385995080	133423	174.98	2970	2970	2870	3860	2080	2970	2893.02	1.09	0	11252	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1389	-11.45	0.37	12	0.28	-252.00	7847.00	4270	20221201	-32.44	2850	20230719	1.23	3825	-24.58	20230112	2850	1.23	20230719	4270	-32.44	20221201	2850	1.23	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
37	20230725	130614	57	100.00	KOSPI		서비스업	N	N	N	N	N	2885	-85	5	-2.86	343384675	118613	155.56	2970	2970	2875	3860	2080	2970	2895.00	1.09	0	13593	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1389	-11.45	0.37	12	0.25	-252.00	7847.00	4270	20221201	-32.44	2850	20230719	1.23	3825	-24.58	20230112	2850	1.23	20230719	4270	-32.44	20221201	2850	1.23	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
38	20230725	120613	57	100.00	KOSPI		서비스업	N	N	N	N	N	2910	-60	5	-2.02	267471905	92355	121.12	2970	2970	2885	3860	2080	2970	2896.13	1.09	0	15795	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1401	-11.55	0.37	12	0.19	-252.00	7847.00	4270	20221201	-31.85	2850	20230719	2.11	3825	-23.92	20230112	2850	2.11	20230719	4270	-31.85	20221201	2850	2.11	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
39	20230725	110612	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	-70	5	-2.36	218057150	75264	98.71	2970	2970	2885	3860	2080	2970	2897.23	1.09	0	19744	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1396	-11.51	0.37	12	0.16	-252.00	7847.00	4270	20221201	-32.08	2850	20230719	1.75	3825	-24.18	20230112	2850	1.75	20230719	4270	-32.08	20221201	2850	1.75	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
40	20230725	100611	57	100.00	KOSPI		서비스업	N	N	N	N	N	2895	-75	5	-2.53	148514685	51218	67.17	2970	2970	2885	3860	2080	2970	2899.66	1.09	0	21450	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1393	-11.49	0.37	12	0.11	-252.00	7847.00	4270	20221201	-32.20	2850	20230719	1.58	3825	-24.31	20230112	2850	1.58	20230719	4270	-32.20	20221201	2850	1.58	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
41	20230725	090610	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	-30	5	-1.01	8400675	2842	3.73	2970	2970	2930	3860	2080	2970	2955.90	1.09	0	-2248	3043	3006	2968	2931	2893	2987	2912	2407	890	5000	2130	5	1	48133333	1415	-11.67	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.15	2850	20230719	3.16	3825	-23.14	20230112	2850	3.16	20230719	4270	-31.15	20221201	2850	3.16	20230719	1.41	N	070960	5000	2406 억	523634	N	N	1148	N	N
42	20230724	160614	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	-55	5	-1.82	225460875	76249	200.28	3005	3005	2930	3930	2120	3025	2956.76	1.11	0	-10297	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1430	-11.79	0.38	12	0.16	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.42	N	070960	5000	2406 억	534295	N	N	1148	N	N
43	20230724	150609	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	-55	5	-1.82	207226705	70097	184.12	3005	3005	2930	3930	2120	3025	2956.13	1.11	0	-9763	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1430	-11.79	0.38	12	0.15	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
44	20230724	140607	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	-65	5	-2.15	184426795	62354	163.78	3005	3005	2930	3930	2120	3025	2957.57	1.11	0	-7188	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1425	-11.75	0.38	12	0.13	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
45	20230724	130608	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	-65	5	-2.15	160987540	54418	142.94	3005	3005	2930	3930	2120	3025	2958.16	1.11	0	-4723	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1425	-11.75	0.38	12	0.11	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
46	20230724	120609	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	-80	5	-2.64	146905585	49640	130.39	3005	3005	2930	3930	2120	3025	2959.21	1.11	0	-3351	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1418	-11.69	0.38	12	0.10	-252.00	7847.00	4270	20221201	-31.03	2850	20230719	3.33	3825	-23.01	20230112	2850	3.33	20230719	4270	-31.03	20221201	2850	3.33	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
47	20230724	110613	57	100.00	KOSPI		서비스업	N	N	N	N	N	2955	-70	5	-2.31	136817305	46222	121.41	3005	3005	2930	3930	2120	3025	2959.78	1.11	0	-1274	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1422	-11.73	0.38	12	0.10	-252.00	7847.00	4270	20221201	-30.80	2850	20230719	3.68	3825	-22.75	20230112	2850	3.68	20230719	4270	-30.80	20221201	2850	3.68	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
48	20230724	100606	57	100.00	KOSPI		서비스업	N	N	N	N	N	2980	-45	5	-1.49	85912060	28957	76.06	3005	3005	2950	3930	2120	3025	2966.57	1.11	0	-131	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1434	-11.83	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.21	2850	20230719	4.56	3825	-22.09	20230112	2850	4.56	20230719	4270	-30.21	20221201	2850	4.56	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
49	20230724	090609	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-20	5	-0.66	2093325	696	1.83	3005	3005	3000	3930	2120	3025	3002.64	1.11	0	-26	3101	3062	3011	2972	2921	3082	2992	2407	905	5000	2170	5	1	48133333	1446	-11.92	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.42	N	070960	5000	2406 억	534295	N	N	31	N	N
50	20230721	160604	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	30	2	1.00	113254865	37620	96.09	2960	3050	2960	3890	2100	2995	3010.50	1.11	0	15	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1456	-12.00	0.39	12	0.08	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	533489	N	N	31	N	N
51	20230721	150607	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	25	2	0.83	87390830	29036	74.16	2960	3050	2960	3890	2100	2995	3009.74	1.11	0	-404	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
52	20230721	140603	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	25	2	0.83	69880780	23227	59.33	2960	3050	2960	3890	2100	2995	3008.60	1.11	0	-1608	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
53	20230721	130605	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	30	2	1.00	65019220	21616	55.21	2960	3050	2960	3890	2100	2995	3007.92	1.11	0	-1710	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1456	-12.00	0.39	12	0.04	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
54	20230721	120611	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	25	2	0.83	57392445	19090	48.76	2960	3050	2960	3890	2100	2995	3006.41	1.11	0	-1399	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
55	20230721	110609	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	45	2	1.50	52208285	17371	44.37	2960	3050	2960	3890	2100	2995	3005.49	1.11	0	-1400	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1463	-12.06	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
56	20230721	100608	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	25	2	0.83	26551655	8861	22.63	2960	3050	2960	3890	2100	2995	2996.46	1.11	0	-809	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
57	20230721	090608	57	100.00	KOSPI		서비스업	N	N	N	N	N	2980	-15	5	-0.50	3824060	1290	3.29	2960	2980	2960	3890	2100	2995	2964.39	1.11	0	354	3108	3051	3013	2956	2918	3080	2985	2407	895	5000	2150	5	1	48133333	1434	-11.83	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.21	2850	20230719	4.56	3825	-22.09	20230112	2850	4.56	20230719	4270	-30.21	20221201	2850	4.56	20230719	1.40	N	070960	5000	2406 억	533489	N	N	199	N	N
58	20230720	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	2995	5	2	0.17	117597940	39051	36.91	2975	3070	2975	3885	2095	2990	3011.41	1.11	0	-779	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1442	-11.88	0.38	12	0.08	-252.00	7847.00	4270	20221201	-29.86	2850	20230719	5.09	3825	-21.70	20230112	2850	5.09	20230719	4270	-29.86	20221201	2850	5.09	20230719	1.40	N	070960	5000	2406 억	534275	N	N	199	N	N
59	20230720	150602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	30	2	1.00	98696515	32738	30.94	2975	3070	2975	3885	2095	2990	3014.74	1.11	0	-810	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.07	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
60	20230720	140602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	25	2	0.84	83564315	27704	26.19	2975	3070	2975	3885	2095	2990	3016.33	1.11	0	-248	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1451	-11.96	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
61	20230720	130601	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	35	2	1.17	60300680	19970	18.88	2975	3070	2975	3885	2095	2990	3019.56	1.11	0	-974	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1456	-12.00	0.39	12	0.04	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
62	20230720	120606	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	50	2	1.67	53978030	17879	16.90	2975	3070	2975	3885	2095	2990	3019.07	1.11	0	-971	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1463	-12.06	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
63	20230720	110605	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	20	2	0.67	48845510	16180	15.29	2975	3070	2975	3885	2095	2990	3018.88	1.11	0	-742	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2850	20230719	5.61	3825	-21.31	20230112	2850	5.61	20230719	4270	-29.51	20221201	2850	5.61	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
64	20230720	100559	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	25	2	0.84	28705475	9486	8.97	2975	3070	2975	3885	2095	2990	3026.09	1.11	0	-1067	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1451	-11.96	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
65	20230720	090559	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-15	5	-0.50	264850	89	0.08	2975	2990	2975	3885	2095	2990	2975.84	1.11	0	-25	3210	3100	2975	2865	2740	3037	2802	2407	895	5000	2150	5	1	48133333	1432	-11.81	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.40	N	070960	5000	2406 억	534275	N	N	1571	N	N
66	20230719	160611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2990	-30	5	-0.99	314085500	104996	163.65	3010	3085	2850	3925	2115	3020	2991.38	1.09	0	6157	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1439	-11.87	0.38	12	0.22	-252.00	7847.00	4270	20221201	-29.98	2850	20230719	4.91	3825	-21.83	20230112	2850	4.91	20230719	4270	-29.98	20221201	2850	4.91	20230719	1.40	N	070960	5000	2406 억	523316	N	N	771	N	N
67	20230719	150610	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2985	-35	5	-1.16	299598720	100152	156.10	3010	3085	2850	3925	2115	3020	2991.41	1.09	0	9172	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1437	-11.85	0.38	12	0.21	-252.00	7847.00	4270	20221201	-30.09	2850	20230719	4.74	3825	-21.96	20230112	2850	4.74	20230719	4270	-30.09	20221201	2850	4.74	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
68	20230719	140611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3010	-10	5	-0.33	220799005	73849	115.10	3010	3085	2850	3925	2115	3020	2989.83	1.09	0	-2409	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.15	-252.00	7847.00	4270	20221201	-29.51	2850	20230719	5.61	3825	-21.31	20230112	2850	5.61	20230719	4270	-29.51	20221201	2850	5.61	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
69	20230719	130605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3015	-5	5	-0.17	213166455	71318	111.16	3010	3085	2850	3925	2115	3020	2988.91	1.09	0	-2389	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.15	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
70	20230719	120611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3020	0	3	0.00	209052450	69954	109.03	3010	3085	2850	3925	2115	3020	2988.38	1.09	0	-2102	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.15	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
71	20230719	110611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3025	5	2	0.17	207710445	69509	108.34	3010	3085	2850	3925	2115	3020	2988.20	1.09	0	-1915	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1456	-12.00	0.39	12	0.14	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
72	20230719	100606	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	3005	-15	5	-0.50	155689550	52276	81.48	3010	3045	2850	3925	2115	3020	2978.14	1.09	0	275	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1446	-11.92	0.38	12	0.11	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
73	20230719	090606	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	-5	5	-0.17	4085640	1357	2.12	3010	3015	3010	3925	2115	3020	3010.01	1.09	0	2	3150	3085	3050	2985	2950	3067	2967	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.39	2890	20221013	4.33	3825	-21.18	20230112	2920	3.25	20230426	4270	-29.39	20221201	2890	4.33	20221013	1.40	N	070960	5000	2406 억	523316	N	N	226	N	N
74	20230718	160606	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	-75	5	-2.42	195893290	64060	131.57	3085	3115	3015	4020	2170	3095	3057.99	1.10	0	-1445	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1454	-11.98	0.38	12	0.13	-252.00	7847.00	4270	20221201	-29.27	2890	20221013	4.50	3825	-21.05	20230112	2920	3.42	20230426	4270	-29.27	20221201	2890	4.50	20221013	1.41	N	070960	5000	2406 억	530054	N	N	226	N	N
75	20230718	150605	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	-45	5	-1.45	143823115	46838	96.20	3085	3115	3035	4020	2170	3095	3070.65	1.10	0	-2711	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1468	-12.10	0.39	12	0.10	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
76	20230718	140603	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	-40	5	-1.29	123146905	40047	82.25	3085	3115	3040	4020	2170	3095	3075.06	1.10	0	-2921	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1470	-12.12	0.39	12	0.08	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
77	20230718	130602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	-50	5	-1.62	109495600	35566	73.05	3085	3115	3040	4020	2170	3095	3078.66	1.10	0	-2074	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1466	-12.08	0.39	12	0.07	-252.00	7847.00	4270	20221201	-28.69	2890	20221013	5.36	3825	-20.39	20230112	2920	4.28	20230426	4270	-28.69	20221201	2890	5.36	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
78	20230718	120607	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	-40	5	-1.29	89514020	29009	59.58	3085	3115	3055	4020	2170	3095	3085.73	1.10	0	-2134	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1470	-12.12	0.39	12	0.06	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
79	20230718	110608	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	-15	5	-0.48	58645870	18948	38.92	3085	3115	3080	4020	2170	3095	3095.10	1.10	0	-1445	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1483	-12.22	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
80	20230718	100601	57	100.00	KOSPI		서비스업	N	N	N	N	N	3110	15	2	0.48	33346055	10763	22.11	3085	3115	3085	4020	2170	3095	3098.21	1.10	0	-107	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.02	-252.00	7847.00	4270	20221201	-27.17	2890	20221013	7.61	3825	-18.69	20230112	2920	6.51	20230426	4270	-27.17	20221201	2890	7.61	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
81	20230718	090602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	-10	5	-0.32	4198685	1361	2.80	3085	3085	3085	4020	2170	3095	3085.00	1.10	0	0	3141	3117	3101	3077	3061	3110	3070	2407	925	5000	2220	5	1	48133333	1485	-12.24	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.41	N	070960	5000	2406 억	530054	N	N	353	N	N
82	20230717	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	3095	-40	5	-1.28	150741035	48689	80.52	3120	3125	3085	4075	2195	3135	3096.00	1.09	0	3937	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1490	-12.28	0.39	12	0.10	-252.00	7847.00	4270	20221201	-27.52	2890	20221013	7.09	3825	-19.08	20230112	2920	5.99	20230426	4270	-27.52	20221201	2890	7.09	20221013	1.42	N	070960	5000	2406 억	526128	N	N	353	N	N
83	20230717	150559	57	100.00	KOSPI		서비스업	N	N	N	N	N	3090	-45	5	-1.44	133808480	43211	71.46	3120	3125	3090	4075	2195	3135	3096.63	1.09	0	3623	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1487	-12.26	0.39	12	0.09	-252.00	7847.00	4270	20221201	-27.63	2890	20221013	6.92	3825	-19.22	20230112	2920	5.82	20230426	4270	-27.63	20221201	2890	6.92	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
84	20230717	140602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3100	-35	5	-1.12	115861170	37410	61.87	3120	3125	3090	4075	2195	3135	3097.06	1.09	0	2702	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1492	-12.30	0.40	12	0.08	-252.00	7847.00	4270	20221201	-27.40	2890	20221013	7.27	3825	-18.95	20230112	2920	6.16	20230426	4270	-27.40	20221201	2890	7.27	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
85	20230717	130558	57	100.00	KOSPI		서비스업	N	N	N	N	N	3110	-25	5	-0.80	95994840	30989	51.25	3120	3125	3090	4075	2195	3135	3097.71	1.09	0	2644	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1497	-12.34	0.40	12	0.06	-252.00	7847.00	4270	20221201	-27.17	2890	20221013	7.61	3825	-18.69	20230112	2920	6.51	20230426	4270	-27.17	20221201	2890	7.61	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
86	20230717	120604	57	100.00	KOSPI		서비스업	N	N	N	N	N	3095	-40	5	-1.28	72395535	23368	38.64	3120	3125	3090	4075	2195	3135	3098.06	1.09	0	-1421	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1490	-12.28	0.39	12	0.05	-252.00	7847.00	4270	20221201	-27.52	2890	20221013	7.09	3825	-19.08	20230112	2920	5.99	20230426	4270	-27.52	20221201	2890	7.09	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
87	20230717	110557	57	100.00	KOSPI		서비스업	N	N	N	N	N	3095	-40	5	-1.28	65737210	21214	35.08	3120	3125	3090	4075	2195	3135	3098.77	1.09	0	-1481	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1490	-12.28	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.52	2890	20221013	7.09	3825	-19.08	20230112	2920	5.99	20230426	4270	-27.52	20221201	2890	7.09	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
88	20230717	100559	57	100.00	KOSPI		서비스업	N	N	N	N	N	3105	-30	5	-0.96	16433040	5295	8.76	3120	3120	3095	4075	2195	3135	3103.50	1.09	0	-1143	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1495	-12.32	0.40	12	0.01	-252.00	7847.00	4270	20221201	-27.28	2890	20221013	7.44	3825	-18.82	20230112	2920	6.34	20230426	4270	-27.28	20221201	2890	7.44	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
89	20230717	090557	57	100.00	KOSPI		서비스업	N	N	N	N	N	3105	-30	5	-0.96	3624045	1166	1.93	3120	3120	3105	4075	2195	3135	3108.10	1.09	0	-375	3231	3182	3156	3107	3081	3170	3095	2407	940	5000	2250	5	1	48133333	1495	-12.32	0.40	12	0.00	-252.00	7847.00	4270	20221201	-27.28	2890	20221013	7.44	3825	-18.82	20230112	2920	6.34	20230426	4270	-27.28	20221201	2890	7.44	20221013	1.42	N	070960	5000	2406 억	526128	N	N	1335	N	N
90	20230714	160557	57	100.00	KOSPI		서비스업	N	N	N	N	N	3135	-70	5	-2.18	190795830	60464	84.11	3205	3205	3130	4165	2245	3205	3155.53	1.10	0	-4560	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1509	-12.44	0.40	12	0.13	-252.00	7847.00	4270	20221201	-26.58	2890	20221013	8.48	3825	-18.04	20230112	2920	7.36	20230426	4270	-26.58	20221201	2890	8.48	20221013	1.42	N	070960	5000	2406 억	530256	N	N	1329	N	N
91	20230714	150601	57	100.00	KOSPI		서비스업	N	N	N	N	N	3140	-65	5	-2.03	184075730	58322	81.13	3205	3205	3130	4165	2245	3205	3156.20	1.10	0	-4473	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1511	-12.46	0.40	12	0.12	-252.00	7847.00	4270	20221201	-26.46	2890	20221013	8.65	3825	-17.91	20230112	2920	7.53	20230426	4270	-26.46	20221201	2890	8.65	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
92	20230714	140602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3150	-55	5	-1.72	164300705	52031	72.38	3205	3205	3130	4165	2245	3205	3157.75	1.10	0	-2401	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1516	-12.50	0.40	12	0.11	-252.00	7847.00	4270	20221201	-26.23	2890	20221013	9.00	3825	-17.65	20230112	2920	7.88	20230426	4270	-26.23	20221201	2890	9.00	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
93	20230714	130554	57	100.00	KOSPI		서비스업	N	N	N	N	N	3140	-65	5	-2.03	151007825	47807	66.50	3205	3205	3130	4165	2245	3205	3158.70	1.10	0	-213	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1511	-12.46	0.40	12	0.10	-252.00	7847.00	4270	20221201	-26.46	2890	20221013	8.65	3825	-17.91	20230112	2920	7.53	20230426	4270	-26.46	20221201	2890	8.65	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
94	20230714	120556	57	100.00	KOSPI		서비스업	N	N	N	N	N	3145	-60	5	-1.87	129225315	40885	56.87	3205	3205	3140	4165	2245	3205	3160.70	1.10	0	653	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1514	-12.48	0.40	12	0.08	-252.00	7847.00	4270	20221201	-26.35	2890	20221013	8.82	3825	-17.78	20230112	2920	7.71	20230426	4270	-26.35	20221201	2890	8.82	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
95	20230714	110600	57	100.00	KOSPI		서비스업	N	N	N	N	N	3140	-65	5	-2.03	120270540	38041	52.92	3205	3205	3140	4165	2245	3205	3161.60	1.10	0	1432	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1511	-12.46	0.40	12	0.08	-252.00	7847.00	4270	20221201	-26.46	2890	20221013	8.65	3825	-17.91	20230112	2920	7.53	20230426	4270	-26.46	20221201	2890	8.65	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
96	20230714	100602	57	100.00	KOSPI		서비스업	N	N	N	N	N	3165	-40	5	-1.25	91439995	28883	40.18	3205	3205	3140	4165	2245	3205	3165.88	1.10	0	1955	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1523	-12.56	0.40	12	0.06	-252.00	7847.00	4270	20221201	-25.88	2890	20221013	9.52	3825	-17.25	20230112	2920	8.39	20230426	4270	-25.88	20221201	2890	9.52	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
97	20230714	090559	57	100.00	KOSPI		서비스업	N	N	N	N	N	3195	-10	5	-0.31	14710790	4590	6.38	3205	3205	3195	4165	2245	3205	3204.97	1.10	0	-28	3278	3241	3188	3151	3098	3215	3125	2407	960	5000	2300	5	1	48133333	1538	-12.68	0.41	12	0.01	-252.00	7847.00	4270	20221201	-25.18	2890	20221013	10.55	3825	-16.47	20230112	2920	9.42	20230426	4270	-25.18	20221201	2890	10.55	20221013	1.42	N	070960	5000	2406 억	530256	N	N	2583	N	N
98	20230713	160556	57	100.00	KOSPI		서비스업	N	N	N	N	N	3205	35	2	1.10	228927760	71880	72.29	3210	3225	3135	4120	2220	3170	3184.86	1.12	0	-6550	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1543	-12.72	0.41	12	0.15	-252.00	7847.00	4270	20221201	-24.94	2890	20221013	10.90	3825	-16.21	20230112	2920	9.76	20230426	4270	-24.94	20221201	2890	10.90	20221013	1.42	N	070960	5000	2406 억	537236	N	N	2583	N	N
99	20230713	150553	57	100.00	KOSPI		서비스업	N	N	N	N	N	3195	25	2	0.79	204572210	64268	64.64	3210	3225	3135	4120	2220	3170	3183.11	1.12	0	-7936	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1538	-12.68	0.41	12	0.13	-252.00	7847.00	4270	20221201	-25.18	2890	20221013	10.55	3825	-16.47	20230112	2920	9.42	20230426	4270	-25.18	20221201	2890	10.55	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
100	20230713	140552	57	100.00	KOSPI		서비스업	N	N	N	N	N	3185	15	2	0.47	177384960	55724	56.05	3210	3225	3135	4120	2220	3170	3183.28	1.12	0	-9427	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1533	-12.64	0.41	12	0.12	-252.00	7847.00	4270	20221201	-25.41	2890	20221013	10.21	3825	-16.73	20230112	2920	9.08	20230426	4270	-25.41	20221201	2890	10.21	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
101	20230713	130555	57	100.00	KOSPI		서비스업	N	N	N	N	N	3170	0	3	0.00	162782125	51127	51.42	3210	3225	3135	4120	2220	3170	3183.88	1.12	0	-9506	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1526	-12.58	0.40	12	0.11	-252.00	7847.00	4270	20221201	-25.76	2890	20221013	9.69	3825	-17.12	20230112	2920	8.56	20230426	4270	-25.76	20221201	2890	9.69	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
102	20230713	120550	57	100.00	KOSPI		서비스업	N	N	N	N	N	3150	-20	5	-0.63	143875815	45141	45.40	3210	3225	3135	4120	2220	3170	3187.25	1.12	0	-8877	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1516	-12.50	0.40	12	0.09	-252.00	7847.00	4270	20221201	-26.23	2890	20221013	9.00	3825	-17.65	20230112	2920	7.88	20230426	4270	-26.23	20221201	2890	9.00	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
103	20230713	110555	57	100.00	KOSPI		서비스업	N	N	N	N	N	3165	-5	5	-0.16	129698485	40640	40.87	3210	3225	3155	4120	2220	3170	3191.40	1.12	0	-7609	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1523	-12.56	0.40	12	0.08	-252.00	7847.00	4270	20221201	-25.88	2890	20221013	9.52	3825	-17.25	20230112	2920	8.39	20230426	4270	-25.88	20221201	2890	9.52	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
104	20230713	100552	57	100.00	KOSPI		서비스업	N	N	N	N	N	3180	10	2	0.32	95146605	29741	29.91	3210	3225	3170	4120	2220	3170	3199.17	1.12	0	-5728	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1531	-12.62	0.41	12	0.06	-252.00	7847.00	4270	20221201	-25.53	2890	20221013	10.03	3825	-16.86	20230112	2920	8.90	20230426	4270	-25.53	20221201	2890	10.03	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
105	20230713	090522	57	100.00	KOSPI		서비스업	N	N	N	N	N	3215	45	2	1.42	23883370	7435	7.48	3210	3225	3210	4120	2220	3170	3212.29	1.12	0	192	3280	3225	3135	3080	2990	3252	3107	2407	950	5000	2280	5	1	48133333	1547	-12.76	0.41	12	0.02	-252.00	7847.00	4270	20221201	-24.71	2890	20221013	11.25	3825	-15.95	20230112	2920	10.10	20230426	4270	-24.71	20221201	2890	11.25	20221013	1.42	N	070960	5000	2406 억	537236	N	N	274	N	N
106	20230712	160550	57	100.00	KOSPI		서비스업	N	N	N	N	N	3170	110	2	3.59	267793475	85738	503.84	3080	3190	3045	3975	2145	3060	3123.37	1.14	0	-12895	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1526	-12.58	0.40	12	0.18	-252.00	7847.00	4270	20221201	-25.76	2890	20221013	9.69	3825	-17.12	20230112	2920	8.56	20230426	4270	-25.76	20221201	2890	9.69	20221013	1.45	N	070960	5000	2406 억	550224	N	N	274	N	N
107	20230712	150546	57	100.00	KOSPI		서비스업	N	N	N	N	N	3185	125	2	4.08	197320775	63482	373.05	3080	3190	3045	3975	2145	3060	3108.29	1.14	0	-4493	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1533	-12.64	0.41	12	0.13	-252.00	7847.00	4270	20221201	-25.41	2890	20221013	10.21	3825	-16.73	20230112	2920	9.08	20230426	4270	-25.41	20221201	2890	10.21	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
108	20230712	140546	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	25	2	0.82	90120620	29362	172.55	3080	3085	3045	3975	2145	3060	3069.29	1.14	0	-280	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1485	-12.24	0.39	12	0.06	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
109	20230712	130548	57	100.00	KOSPI		서비스업	N	N	N	N	N	3075	15	2	0.49	65602990	21392	125.71	3080	3085	3045	3975	2145	3060	3066.71	1.14	0	-2831	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.99	2890	20221013	6.40	3825	-19.61	20230112	2920	5.31	20230426	4270	-27.99	20221201	2890	6.40	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
110	20230712	120548	57	100.00	KOSPI		서비스업	N	N	N	N	N	3075	15	2	0.49	57350135	18705	109.92	3080	3085	3045	3975	2145	3060	3066.03	1.14	0	-1962	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.99	2890	20221013	6.40	3825	-19.61	20230112	2920	5.31	20230426	4270	-27.99	20221201	2890	6.40	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
111	20230712	110547	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	20	2	0.65	36990890	12046	70.79	3080	3085	3060	3975	2145	3060	3070.80	1.14	0	-797	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1483	-12.22	0.39	12	0.03	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
112	20230712	100550	57	100.00	KOSPI		서비스업	N	N	N	N	N	3070	10	2	0.33	26429305	8612	50.61	3080	3085	3060	3975	2145	3060	3068.89	1.14	0	-347	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2890	20221013	6.23	3825	-19.74	20230112	2920	5.14	20230426	4270	-28.10	20221201	2890	6.23	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
113	20230712	090549	57	100.00	KOSPI		서비스업	N	N	N	N	N	3065	5	2	0.16	1271410	413	2.43	3080	3080	3065	3975	2145	3060	3078.47	1.14	0	-43	3106	3082	3056	3032	3006	3095	3045	2407	915	5000	2200	5	1	48133333	1475	-12.16	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.22	2890	20221013	6.06	3825	-19.87	20230112	2920	4.97	20230426	4270	-28.22	20221201	2890	6.06	20221013	1.45	N	070960	5000	2406 억	550224	N	N	80	N	N
114	20230711	160541	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	20	2	0.66	51871605	17017	50.82	3030	3080	3030	3950	2130	3040	3046.13	1.14	0	-393	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.46	N	070960	5000	2406 억	550617	N	N	80	N	N
115	20230711	150541	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	5	2	0.16	42936405	14097	42.10	3030	3080	3030	3950	2130	3040	3045.78	1.14	0	-404	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.69	2890	20221013	5.36	3825	-20.39	20230112	2920	4.28	20230426	4270	-28.69	20221201	2890	5.36	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
116	20230711	140538	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	5	2	0.16	42186615	13851	41.36	3030	3080	3030	3950	2130	3040	3045.75	1.14	0	-327	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.69	2890	20221013	5.36	3825	-20.39	20230112	2920	4.28	20230426	4270	-28.69	20221201	2890	5.36	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
117	20230711	130530	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	5	2	0.16	38068375	12497	37.32	3030	3080	3030	3950	2130	3040	3046.20	1.14	0	-619	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.69	2890	20221013	5.36	3825	-20.39	20230112	2920	4.28	20230426	4270	-28.69	20221201	2890	5.36	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
118	20230711	120544	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	20	2	0.66	22765665	7463	22.29	3030	3080	3030	3950	2130	3040	3050.47	1.14	0	-539	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
119	20230711	110546	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	15	2	0.49	15938800	5224	15.60	3030	3080	3030	3950	2130	3040	3051.07	1.14	0	-239	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
120	20230711	100544	57	100.00	KOSPI		서비스업	N	N	N	N	N	3075	35	2	1.15	7736675	2535	7.57	3030	3080	3030	3950	2130	3040	3051.94	1.14	0	-43	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1480	-12.20	0.39	12	0.01	-252.00	7847.00	4270	20221201	-27.99	2890	20221013	6.40	3825	-19.61	20230112	2920	5.31	20230426	4270	-27.99	20221201	2890	6.40	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
121	20230711	090544	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	20	2	0.66	493960	163	0.49	3030	3060	3030	3950	2130	3040	3030.43	1.14	0	-1	3096	3067	3036	3007	2976	3082	3022	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.46	N	070960	5000	2406 억	550617	N	N	27	N	N
122	20230710	160540	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	-10	5	-0.33	101270245	33443	81.46	3025	3065	3005	3965	2135	3050	3028.14	1.13	0	6391	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1463	-12.06	0.39	12	0.07	-252.00	7847.00	4270	20221201	-28.81	2890	20221013	5.19	3825	-20.52	20230112	2920	4.11	20230426	4270	-28.81	20221201	2890	5.19	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
123	20230710	150539	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	-25	5	-0.82	83516650	27583	67.19	3025	3065	3005	3965	2135	3050	3027.83	1.13	0	6406	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1456	-12.00	0.39	12	0.06	-252.00	7847.00	4270	20221201	-29.16	2890	20221013	4.67	3825	-20.92	20230112	2920	3.60	20230426	4270	-29.16	20221201	2890	4.67	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
124	20230710	140534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	5	2	0.16	67444475	22287	54.29	3025	3065	3005	3965	2135	3050	3026.18	1.13	0	5589	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1470	-12.12	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
125	20230710	130529	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	0	3	0.00	61612965	20377	49.63	3025	3065	3005	3965	2135	3050	3023.65	1.13	0	5597	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1468	-12.10	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
126	20230710	120540	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	0	3	0.00	60415960	19984	48.68	3025	3065	3005	3965	2135	3050	3023.22	1.13	0	5597	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1468	-12.10	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
127	20230710	110541	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	5	2	0.16	57253585	18948	46.15	3025	3065	3005	3965	2135	3050	3021.62	1.13	0	5597	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1470	-12.12	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
128	20230710	100541	57	100.00	KOSPI		서비스업	N	N	N	N	N	3030	-20	5	-0.66	46568040	15440	37.61	3025	3030	3005	3965	2135	3050	3016.06	1.13	0	5003	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1458	-12.02	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.04	2890	20221013	4.84	3825	-20.78	20230112	2920	3.77	20230426	4270	-29.04	20221201	2890	4.84	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
129	20230710	090535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	-35	5	-1.15	4902655	1623	3.95	3025	3025	3015	3965	2135	3050	3020.74	1.13	0	-601	3080	3065	3035	3020	2990	3072	3027	2407	915	5000	2190	5	1	48133333	1451	-11.96	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.39	2890	20221013	4.33	3825	-21.18	20230112	2920	3.25	20230426	4270	-29.39	20221201	2890	4.33	20221013	1.49	N	070960	5000	2406 억	544283	N	N	0	N	N
130	20230707	160532	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	-10	5	-0.33	123801760	40931	74.61	3005	3050	3005	3975	2145	3060	3024.63	1.14	0	-1993	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.09	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
131	20230707	150535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3030	-30	5	-0.98	104096170	34454	62.80	3005	3050	3005	3975	2145	3060	3021.31	1.14	0	-4038	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1458	-12.02	0.39	12	0.07	-252.00	7847.00	4270	20221201	-29.04	2890	20221013	4.84	3825	-20.78	20230112	2920	3.77	20230426	4270	-29.04	20221201	2890	4.84	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
132	20230707	140544	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	-35	5	-1.14	80164520	26519	48.34	3005	3050	3005	3975	2145	3060	3022.91	1.14	0	-4117	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1456	-12.00	0.39	12	0.06	-252.00	7847.00	4270	20221201	-29.16	2890	20221013	4.67	3825	-20.92	20230112	2920	3.60	20230426	4270	-29.16	20221201	2890	4.67	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
133	20230707	130538	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	-40	5	-1.31	75146325	24860	45.32	3005	3050	3005	3975	2145	3060	3022.78	1.14	0	-3642	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1454	-11.98	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.27	2890	20221013	4.50	3825	-21.05	20230112	2920	3.42	20230426	4270	-29.27	20221201	2890	4.50	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
134	20230707	120539	57	100.00	KOSPI		서비스업	N	N	N	N	N	3030	-30	5	-0.98	70026315	23165	42.23	3005	3050	3005	3975	2145	3060	3022.94	1.14	0	-3122	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1458	-12.02	0.39	12	0.05	-252.00	7847.00	4270	20221201	-29.04	2890	20221013	4.84	3825	-20.78	20230112	2920	3.77	20230426	4270	-29.04	20221201	2890	4.84	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
135	20230707	110540	57	100.00	KOSPI		서비스업	N	N	N	N	N	3030	-30	5	-0.98	51136785	16920	30.84	3005	3050	3005	3975	2145	3060	3022.27	1.14	0	-1255	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1458	-12.02	0.39	12	0.04	-252.00	7847.00	4270	20221201	-29.04	2890	20221013	4.84	3825	-20.78	20230112	2920	3.77	20230426	4270	-29.04	20221201	2890	4.84	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
136	20230707	100534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	-50	5	-1.63	25087615	8330	15.18	3005	3040	3005	3975	2145	3060	3011.72	1.14	0	-818	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1449	-11.94	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.51	2890	20221013	4.15	3825	-21.31	20230112	2920	3.08	20230426	4270	-29.51	20221201	2890	4.15	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
137	20230707	090533	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	-40	5	-1.31	10706265	3561	6.49	3005	3020	3005	3975	2145	3060	3006.53	1.14	0	225	3150	3105	3055	3010	2960	3080	2985	2407	915	5000	2200	5	1	48133333	1454	-11.98	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.27	2890	20221013	4.50	3825	-21.05	20230112	2920	3.42	20230426	4270	-29.27	20221201	2890	4.50	20221013	1.49	N	070960	5000	2406 억	547144	N	N	87	N	N
138	20230706	160535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	-40	5	-1.29	166491330	54859	138.08	3100	3100	3005	4030	2170	3100	3034.90	1.15	0	-6060	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1473	-12.14	0.39	12	0.11	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.50	N	070960	5000	2406 억	554566	N	N	87	N	N
139	20230706	150535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	-90	5	-2.90	145159275	47820	120.37	3100	3100	3010	4030	2170	3100	3035.53	1.15	0	-7274	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1449	-11.94	0.38	12	0.10	-252.00	7847.00	4270	20221201	-29.51	2890	20221013	4.15	3825	-21.31	20230112	2920	3.08	20230426	4270	-29.51	20221201	2890	4.15	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
140	20230706	140536	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	-75	5	-2.42	120610910	39683	99.88	3100	3100	3020	4030	2170	3100	3039.36	1.15	0	-3450	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1456	-12.00	0.39	12	0.08	-252.00	7847.00	4270	20221201	-29.16	2890	20221013	4.67	3825	-20.92	20230112	2920	3.60	20230426	4270	-29.16	20221201	2890	4.67	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
141	20230706	130535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3030	-70	5	-2.26	94960705	31201	78.53	3100	3100	3030	4030	2170	3100	3043.51	1.15	0	-3298	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1458	-12.02	0.39	12	0.06	-252.00	7847.00	4270	20221201	-29.04	2890	20221013	4.84	3825	-20.78	20230112	2920	3.77	20230426	4270	-29.04	20221201	2890	4.84	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
142	20230706	120533	57	100.00	KOSPI		서비스업	N	N	N	N	N	3045	-55	5	-1.77	73965760	24280	61.11	3100	3100	3030	4030	2170	3100	3046.37	1.15	0	-1578	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1466	-12.08	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.69	2890	20221013	5.36	3825	-20.39	20230112	2920	4.28	20230426	4270	-28.69	20221201	2890	5.36	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
143	20230706	110538	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	-65	5	-2.10	70383325	23102	58.15	3100	3100	3030	4030	2170	3100	3046.63	1.15	0	-1497	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1461	-12.04	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.92	2890	20221013	5.02	3825	-20.65	20230112	2920	3.94	20230426	4270	-28.92	20221201	2890	5.02	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
144	20230706	100534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	-50	5	-1.61	42307405	13869	34.91	3100	3100	3030	4030	2170	3100	3050.50	1.15	0	-1219	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1468	-12.10	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
145	20230706	090535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3065	-35	5	-1.13	5654885	1826	4.60	3100	3100	3065	4030	2170	3100	3096.87	1.15	0	-10	3140	3120	3080	3060	3020	3130	3070	2407	930	5000	2230	5	1	48133333	1475	-12.16	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.22	2890	20221013	6.06	3825	-19.87	20230112	2920	4.97	20230426	4270	-28.22	20221201	2890	6.06	20221013	1.50	N	070960	5000	2406 억	554566	N	N	379	N	N
146	20230705	160531	57	100.00	KOSPI		서비스업	N	N	N	N	N	3100	15	2	0.49	121375890	39729	188.45	3085	3100	3040	4010	2160	3085	3055.10	1.15	0	1283	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.08	-252.00	7847.00	4270	20221201	-27.40	2890	20221013	7.27	3825	-18.95	20230112	2920	6.16	20230426	4270	-27.40	20221201	2890	7.27	20221013	1.51	N	070960	5000	2406 억	553283	N	N	379	N	N
147	20230705	150530	57	100.00	KOSPI		서비스업	N	N	N	N	N	3055	-30	5	-0.97	106373785	34870	165.40	3085	3085	3040	4010	2160	3085	3050.58	1.15	0	1781	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1470	-12.12	0.39	12	0.07	-252.00	7847.00	4270	20221201	-28.45	2890	20221013	5.71	3825	-20.13	20230112	2920	4.62	20230426	4270	-28.45	20221201	2890	5.71	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
148	20230705	140525	57	100.00	KOSPI		서비스업	N	N	N	N	N	3050	-35	5	-1.13	78167675	25603	121.44	3085	3085	3040	4010	2160	3085	3053.07	1.15	0	1723	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1468	-12.10	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.57	2890	20221013	5.54	3825	-20.26	20230112	2920	4.45	20230426	4270	-28.57	20221201	2890	5.54	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
149	20230705	130526	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	-25	5	-0.81	76045685	24908	118.15	3085	3085	3040	4010	2160	3085	3053.06	1.15	0	1801	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1473	-12.14	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
150	20230705	120524	57	100.00	KOSPI		서비스업	N	N	N	N	N	3070	-15	5	-0.49	45556785	14896	70.66	3085	3085	3050	4010	2160	3085	3058.32	1.15	0	479	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1478	-12.18	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.10	2890	20221013	6.23	3825	-19.74	20230112	2920	5.14	20230426	4270	-28.10	20221201	2890	6.23	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
151	20230705	110531	57	100.00	KOSPI		서비스업	N	N	N	N	N	3060	-25	5	-0.81	40217045	13152	62.38	3085	3085	3050	4010	2160	3085	3057.87	1.15	0	777	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1473	-12.14	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.34	2890	20221013	5.88	3825	-20.00	20230112	2920	4.79	20230426	4270	-28.34	20221201	2890	5.88	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
152	20230705	100527	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	-5	5	-0.16	4270190	1387	6.58	3085	3085	3075	4010	2160	3085	3078.72	1.15	0	-13	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1483	-12.22	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
153	20230705	090526	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	0	3	0.00	885395	287	1.36	3085	3085	3085	4010	2160	3085	3085.00	1.15	0	0	3148	3116	3088	3056	3028	3115	3055	2407	925	5000	2220	5	1	48133333	1485	-12.24	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.51	N	070960	5000	2406 억	553283	N	N	0	N	N
154	20230704	160524	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	5	2	0.16	64865115	21082	44.53	3085	3120	3060	4000	2160	3080	3076.80	1.14	0	3575	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
155	20230704	150518	57	100.00	KOSPI		서비스업	N	N	N	N	N	3070	-10	5	-0.32	47568090	15441	32.61	3085	3120	3065	4000	2160	3080	3080.64	1.14	0	877	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.10	2890	20221013	6.23	3825	-19.74	20230112	2920	5.14	20230426	4270	-28.10	20221201	2890	6.23	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
156	20230704	140523	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	5	2	0.16	33751385	10944	23.11	3085	3120	3075	4000	2160	3080	3084.01	1.14	0	122	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
157	20230704	130516	57	100.00	KOSPI		서비스업	N	N	N	N	N	3090	10	2	0.32	30234310	9803	20.71	3085	3120	3075	4000	2160	3080	3084.19	1.14	0	-406	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1487	-12.26	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.63	2890	20221013	6.92	3825	-19.22	20230112	2920	5.82	20230426	4270	-27.63	20221201	2890	6.92	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
158	20230704	120520	57	100.00	KOSPI		서비스업	N	N	N	N	N	3100	20	2	0.65	29683480	9625	20.33	3085	3120	3075	4000	2160	3080	3084.00	1.14	0	-433	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1492	-12.30	0.40	12	0.02	-252.00	7847.00	4270	20221201	-27.40	2890	20221013	7.27	3825	-18.95	20230112	2920	6.16	20230426	4270	-27.40	20221201	2890	7.27	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
159	20230704	110516	57	100.00	KOSPI		서비스업	N	N	N	N	N	3095	15	2	0.49	27877260	9040	19.09	3085	3120	3075	4000	2160	3080	3083.77	1.14	0	-367	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1490	-12.28	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.52	2890	20221013	7.09	3825	-19.08	20230112	2920	5.99	20230426	4270	-27.52	20221201	2890	7.09	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
160	20230704	100515	57	100.00	KOSPI		서비스업	N	N	N	N	N	3100	20	2	0.65	18703710	6063	12.81	3085	3120	3075	4000	2160	3080	3084.89	1.14	0	-417	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1492	-12.30	0.40	12	0.01	-252.00	7847.00	4270	20221201	-27.40	2890	20221013	7.27	3825	-18.95	20230112	2920	6.16	20230426	4270	-27.40	20221201	2890	7.27	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
161	20230704	090514	57	100.00	KOSPI		서비스업	N	N	N	N	N	3090	10	2	0.32	2383635	774	1.63	3085	3090	3075	4000	2160	3080	3079.63	1.14	0	0	3130	3105	3075	3050	3020	3090	3035	2407	920	5000	2210	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.63	2890	20221013	6.92	3825	-19.22	20230112	2920	5.82	20230426	4270	-27.63	20221201	2890	6.92	20221013	1.51	N	070960	5000	2406 억	549740	N	N	0	N	N
162	20230703	160507	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	10	2	0.33	145343120	47346	228.87	3100	3100	3045	3990	2150	3070	3069.81	1.12	0	8858	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.10	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
163	20230703	150512	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	10	2	0.33	142996155	46584	225.18	3100	3100	3045	3990	2150	3070	3069.64	1.12	0	9134	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.10	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
164	20230703	140513	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	15	2	0.49	129096570	42065	203.34	3100	3100	3045	3990	2150	3070	3068.98	1.12	0	7986	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.09	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
165	20230703	130511	57	100.00	KOSPI		서비스업	N	N	N	N	N	3080	10	2	0.33	107905935	35200	170.16	3100	3100	3045	3990	2150	3070	3065.51	1.12	0	8002	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.07	-252.00	7847.00	4270	20221201	-27.87	2890	20221013	6.57	3825	-19.48	20230112	2920	5.48	20230426	4270	-27.87	20221201	2890	6.57	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
166	20230703	120515	57	100.00	KOSPI		서비스업	N	N	N	N	N	3085	15	2	0.49	105840210	34529	166.91	3100	3100	3045	3990	2150	3070	3065.26	1.12	0	8024	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.07	-252.00	7847.00	4270	20221201	-27.75	2890	20221013	6.75	3825	-19.35	20230112	2920	5.65	20230426	4270	-27.75	20221201	2890	6.75	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
167	20230703	110510	57	100.00	KOSPI		서비스업	N	N	N	N	N	3090	20	2	0.65	100775315	32884	158.96	3100	3100	3045	3990	2150	3070	3064.57	1.12	0	8062	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1487	-12.26	0.39	12	0.07	-252.00	7847.00	4270	20221201	-27.63	2890	20221013	6.92	3825	-19.22	20230112	2920	5.82	20230426	4270	-27.63	20221201	2890	6.92	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
168	20230703	100503	57	100.00	KOSPI		서비스업	N	N	N	N	N	3070	0	3	0.00	29740235	9621	46.51	3100	3100	3070	3990	2150	3070	3091.18	1.12	0	1070	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2890	20221013	6.23	3825	-19.74	20230112	2920	5.14	20230426	4270	-28.10	20221201	2890	6.23	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N
169	20230703	090507	57	100.00	KOSPI		서비스업	N	N	N	N	N	3100	30	2	0.98	1822800	588	2.84	3100	3100	3100	3990	2150	3070	3100.00	1.12	0	0	3123	3096	3063	3036	3003	3100	3040	2407	920	5000	2210	5	1	48133333	1492	-12.30	0.40	12	0.00	-252.00	7847.00	4270	20221201	-27.40	2890	20221013	7.27	3825	-18.95	20230112	2920	6.16	20230426	4270	-27.40	20221201	2890	7.27	20221013	1.48	N	070960	5000	2406 억	540903	N	N	166	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History