KissMeData/002030/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

82 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	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	20230831	160129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	600	2	0.35	231115800	1362	33.31	170100	170700	168600	221000	119100	170100	169688.55	6.55	-430	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3646	4.45	0.37	12	0.06	38346.00	456093.00	185400	20230818	-7.93	98500	20220930	73.30	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	98500	73.30	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
3	20230831	150139	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169100	-1000	5	-0.59	145455200	858	20.98	170100	170600	168600	221000	119100	170100	169528.21	6.55	-379	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3612	4.41	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.79	98500	20220930	71.68	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	98500	71.68	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
4	20230831	140143	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-500	5	-0.29	62845600	371	9.07	170100	170600	168600	221000	119100	170100	169395.15	6.55	-187	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3623	4.42	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.52	98500	20220930	72.18	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	98500	72.18	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
5	20230831	130140	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169400	-700	5	-0.41	44886400	265	6.48	170100	170600	168600	221000	119100	170100	169382.64	6.55	-174	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3618	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.63	98500	20220930	71.98	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	98500	71.98	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
6	20230831	120140	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169000	-1100	5	-0.65	38283300	226	5.53	170100	170600	168600	221000	119100	170100	169395.13	6.55	-148	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3610	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.85	98500	20220930	71.57	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	98500	71.57	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
7	20230831	110157	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168600	-1500	5	-0.88	28991300	171	4.18	170100	170600	168600	221000	119100	170100	169539.77	6.55	-104	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3601	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.06	98500	20220930	71.17	185400	-9.06	20230818	123500	36.52	20230103	185400	-9.06	20230818	98500	71.17	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
8	20230831	100150	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168800	-1300	5	-0.76	22073700	130	3.18	170100	170600	168600	221000	119100	170100	169797.69	6.55	-74	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3606	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.95	98500	20220930	71.37	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	98500	71.37	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
9	20230831	090133	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-500	5	-0.29	15985200	94	2.30	170100	170600	169600	221000	119100	170100	170055.32	6.55	-44	178300	174200	170900	166800	163500	172550	165150	110	50900	5000	115660	100	1	2136004	3623	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.52	98500	20220930	72.18	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	98500	72.18	20220930	0.15	N	002030	5000	109 억	139930	N	N	0	N	N
10	20230830	160129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170100	-3900	5	-2.24	691697200	4088	99.73	174800	175000	167600	226000	121800	174000	169201.86	6.55	195	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3633	4.44	0.37	12	0.19	38346.00	456093.00	185400	20230818	-8.25	98500	20220930	72.69	185400	-8.25	20230818	123500	37.73	20230103	185400	-8.25	20230818	98500	72.69	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
11	20230830	150136	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-6100	5	-3.51	481862200	2846	69.43	174800	175000	167600	226000	121800	174000	169312.09	6.55	-237	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3586	4.38	0.37	12	0.13	38346.00	456093.00	185400	20230818	-9.44	98500	20220930	70.46	185400	-9.44	20230818	123500	35.95	20230103	185400	-9.44	20230818	98500	70.46	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
12	20230830	140141	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168200	-5800	5	-3.33	369731100	2179	53.16	174800	175000	167600	226000	121800	174000	169679.26	6.55	-343	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3593	4.39	0.37	12	0.10	38346.00	456093.00	185400	20230818	-9.28	98500	20220930	70.76	185400	-9.28	20230818	123500	36.19	20230103	185400	-9.28	20230818	98500	70.76	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
13	20230830	130138	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	-5300	5	-3.05	230841900	1354	33.03	174800	175000	167600	226000	121800	174000	170488.85	6.55	-381	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3603	4.40	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.01	98500	20220930	71.27	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	98500	71.27	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
14	20230830	120142	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169200	-4800	5	-2.76	161249300	941	22.96	174800	175000	169100	226000	121800	174000	171359.51	6.55	-308	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3614	4.41	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.74	98500	20220930	71.78	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	98500	71.78	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
15	20230830	110153	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	-3500	5	-2.01	96746100	561	13.69	174800	175000	170300	226000	121800	174000	172452.94	6.55	-155	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3642	4.45	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.04	98500	20220930	73.10	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	98500	73.10	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
16	20230830	100146	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172500	-1500	5	-0.86	35404000	204	4.98	174800	175000	172500	226000	121800	174000	173549.02	6.55	-51	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3685	4.50	0.38	12	0.01	38346.00	456093.00	185400	20230818	-6.96	98500	20220930	75.13	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	98500	75.13	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
17	20230830	090133	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	175000	1000	2	0.57	1049200	6	0.15	174800	175000	174800	226000	121800	174000	174866.67	6.55	0	176933	175466	173033	171566	169133	176200	172300	110	52000	5000	118320	100	1	2136004	3738	4.56	0.38	12	0.00	38346.00	456093.00	185400	20230818	-5.61	98500	20220930	77.66	185400	-5.61	20230818	123500	41.70	20230103	185400	-5.61	20230818	98500	77.66	20220930	0.16	N	002030	5000	109 억	139894	N	N	0	N	N
18	20230829	160128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174000	3300	2	1.93	706780500	4079	201.33	171900	174500	170600	221500	119500	170700	173271.20	6.47	311	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3717	4.54	0.38	12	0.19	38346.00	456093.00	185400	20230818	-6.15	98500	20220930	76.65	185400	-6.15	20230818	123500	40.89	20230103	185400	-6.15	20230818	98500	76.65	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
19	20230829	150138	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173500	2800	2	1.64	499165600	2881	142.20	171900	174500	170600	221500	119500	170700	173261.23	6.47	18	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3706	4.52	0.38	12	0.13	38346.00	456093.00	185400	20230818	-6.42	98500	20220930	76.14	185400	-6.42	20230818	123500	40.49	20230103	185400	-6.42	20230818	98500	76.14	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
20	20230829	140140	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173900	3200	2	1.87	150869900	870	42.94	171900	174500	170600	221500	119500	170700	173413.68	6.47	-51	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3715	4.54	0.38	12	0.04	38346.00	456093.00	185400	20230818	-6.20	98500	20220930	76.55	185400	-6.20	20230818	123500	40.81	20230103	185400	-6.20	20230818	98500	76.55	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
21	20230829	130139	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174300	3600	2	2.11	126541800	730	36.03	171900	174500	170600	221500	119500	170700	173344.93	6.47	13	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3723	4.55	0.38	12	0.03	38346.00	456093.00	185400	20230818	-5.99	98500	20220930	76.95	185400	-5.99	20230818	123500	41.13	20230103	185400	-5.99	20230818	98500	76.95	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
22	20230829	120139	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174200	3500	2	2.05	113829600	657	32.43	171900	174500	170600	221500	119500	170700	173256.62	6.47	29	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3721	4.54	0.38	12	0.03	38346.00	456093.00	185400	20230818	-6.04	98500	20220930	76.85	185400	-6.04	20230818	123500	41.05	20230103	185400	-6.04	20230818	98500	76.85	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
23	20230829	110203	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174400	3700	2	2.17	97445900	563	27.79	171900	174400	170600	221500	119500	170700	173083.30	6.47	42	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3725	4.55	0.38	12	0.03	38346.00	456093.00	185400	20230818	-5.93	98500	20220930	77.06	185400	-5.93	20230818	123500	41.21	20230103	185400	-5.93	20230818	98500	77.06	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
24	20230829	100151	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174300	3600	2	2.11	59413000	344	16.98	171900	174300	170600	221500	119500	170700	172712.21	6.47	97	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3723	4.55	0.38	12	0.02	38346.00	456093.00	185400	20230818	-5.99	98500	20220930	76.95	185400	-5.99	20230818	123500	41.13	20230103	185400	-5.99	20230818	98500	76.95	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
25	20230829	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	172000	1300	2	0.76	2922500	17	0.84	171900	172000	171900	221500	119500	170700	171911.76	6.47	2	175033	172866	169533	167366	164033	173950	168450	110	50800	5000	116070	100	1	2136004	3674	4.49	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.23	98500	20220930	74.62	185400	-7.23	20230818	123500	39.27	20230103	185400	-7.23	20230818	98500	74.62	20220930	0.15	N	002030	5000	109 억	138156	N	N	0	N	N
26	20230828	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	4300	2	2.58	338671400	2000	48.86	166500	171700	166200	216000	116500	166400	169335.70	6.43	478	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3646	4.45	0.37	12	0.09	38346.00	456093.00	185400	20230818	-7.93	98500	20220930	73.30	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	98500	73.30	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
27	20230828	150127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169200	2800	2	1.68	284022400	1678	41.00	166500	171700	166200	216000	116500	166400	169262.46	6.43	548	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3614	4.41	0.37	12	0.08	38346.00	456093.00	185400	20230818	-8.74	98500	20220930	71.78	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	98500	71.78	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
28	20230828	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	2300	2	1.38	74459000	444	10.85	166500	168900	166200	216000	116500	166400	167700.45	6.43	222	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3603	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.01	98500	20220930	71.27	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	98500	71.27	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
29	20230828	130128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167400	1000	2	0.60	24702900	148	3.62	166500	167400	166200	216000	116500	166400	166911.49	6.43	44	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3576	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.71	98500	20220930	69.95	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	98500	69.95	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
30	20230828	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167300	900	2	0.54	19685500	118	2.88	166500	167300	166200	216000	116500	166400	166826.27	6.43	35	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3574	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.76	98500	20220930	69.85	185400	-9.76	20230818	123500	35.47	20230103	185400	-9.76	20230818	98500	69.85	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
31	20230828	110127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167300	900	2	0.54	16674600	100	2.44	166500	167300	166200	216000	116500	166400	166746.00	6.43	34	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3574	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.76	98500	20220930	69.85	185400	-9.76	20230818	123500	35.47	20230103	185400	-9.76	20230818	98500	69.85	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
32	20230828	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167200	800	2	0.48	8333800	50	1.22	166500	167300	166200	216000	116500	166400	166676.00	6.43	20	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3571	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.82	98500	20220930	69.75	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	98500	69.75	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
33	20230828	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166500	100	2	0.06	166500	1	0.02	166500	166500	166500	216000	116500	166400	166500.00	6.43	1	168866	167632	166166	164932	163466	168250	165550	110	49600	5000	113150	100	1	2136004	3556	4.34	0.37	12	0.00	38346.00	456093.00	185400	20230818	-10.19	98500	20220930	69.04	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	98500	69.04	20220930	0.16	N	002030	5000	109 억	137439	N	N	0	N	N
34	20230825	160128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166400	-300	5	-0.18	678462500	4093	125.32	165800	167400	164700	216500	116700	166700	165759.32	6.38	-743	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3554	4.34	0.36	12	0.19	38346.00	456093.00	185400	20230818	-10.25	98500	20220930	68.93	185400	-10.25	20230818	123500	34.74	20230103	185400	-10.25	20230818	98500	68.93	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
35	20230825	150127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165600	-1100	5	-0.66	398140000	2400	73.48	165800	167400	165100	216500	116700	166700	165891.67	6.38	-596	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3537	4.32	0.36	12	0.11	38346.00	456093.00	185400	20230818	-10.68	98500	20220930	68.12	185400	-10.68	20230818	123500	34.09	20230103	185400	-10.68	20230818	98500	68.12	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
36	20230825	140127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166900	200	2	0.12	73182600	440	13.47	165800	167000	165100	216500	116700	166700	166324.09	6.38	-87	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3565	4.35	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.98	98500	20220930	69.44	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	98500	69.44	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
37	20230825	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166500	-200	5	-0.12	54177200	326	9.98	165800	167000	165100	216500	116700	166700	166187.73	6.38	-63	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3556	4.34	0.37	12	0.02	38346.00	456093.00	185400	20230818	-10.19	98500	20220930	69.04	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	98500	69.04	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
38	20230825	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166500	-200	5	-0.12	51676900	311	9.52	165800	167000	165100	216500	116700	166700	166163.67	6.38	-62	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3556	4.34	0.37	12	0.01	38346.00	456093.00	185400	20230818	-10.19	98500	20220930	69.04	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	98500	69.04	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
39	20230825	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166300	-400	5	-0.24	41004800	247	7.56	165800	167000	165100	216500	116700	166700	166011.34	6.38	-66	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3552	4.34	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.30	98500	20220930	68.83	185400	-10.30	20230818	123500	34.66	20230103	185400	-10.30	20230818	98500	68.83	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
40	20230825	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166900	200	2	0.12	32845300	198	6.06	165800	167000	165100	216500	116700	166700	165885.35	6.38	-58	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3565	4.35	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.98	98500	20220930	69.44	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	98500	69.44	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
41	20230825	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165800	-900	5	-0.54	3316000	20	0.61	165800	165800	165800	216500	116700	166700	165800.00	6.38	-7	169100	167900	166800	165600	164500	168500	166200	110	49800	5000	113350	100	1	2136004	3541	4.32	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.57	98500	20220930	68.32	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	98500	68.32	20220930	0.16	N	002030	5000	109 억	136180	N	N	0	N	N
42	20230824	160126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166700	-300	5	-0.18	543326600	3265	54.86	166500	168000	165700	217000	116900	167000	166408.93	6.36	490	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3561	4.35	0.37	12	0.15	38346.00	456093.00	185400	20230818	-10.09	98500	20220930	69.24	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	98500	69.24	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
43	20230824	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165800	-1200	5	-0.72	395251800	2374	39.89	166500	168000	165700	217000	116900	167000	166491.91	6.36	222	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3541	4.32	0.36	12	0.11	38346.00	456093.00	185400	20230818	-10.57	98500	20220930	68.32	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	98500	68.32	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
44	20230824	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167300	300	2	0.18	264885700	1593	26.77	166500	168000	165700	217000	116900	167000	166281.04	6.36	304	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3574	4.36	0.37	12	0.07	38346.00	456093.00	185400	20230818	-9.76	98500	20220930	69.85	185400	-9.76	20230818	123500	35.47	20230103	185400	-9.76	20230818	98500	69.85	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
45	20230824	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167800	800	2	0.48	137942300	828	13.91	166500	168000	165700	217000	116900	167000	166596.98	6.36	-27	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3584	4.38	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.49	98500	20220930	70.36	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	98500	70.36	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
46	20230824	120127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167100	100	2	0.06	119863600	720	12.10	166500	168000	165700	217000	116900	167000	166477.22	6.36	-23	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3569	4.36	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.87	98500	20220930	69.64	185400	-9.87	20230818	123500	35.30	20230103	185400	-9.87	20230818	98500	69.64	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
47	20230824	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167100	100	2	0.06	61531500	369	6.20	166500	168000	165800	217000	116900	167000	166752.03	6.36	-116	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3569	4.36	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.87	98500	20220930	69.64	185400	-9.87	20230818	123500	35.30	20230103	185400	-9.87	20230818	98500	69.64	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
48	20230824	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165800	-1200	5	-0.72	42666200	256	4.30	166500	168000	165800	217000	116900	167000	166664.84	6.36	-98	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3541	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.57	98500	20220930	68.32	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	98500	68.32	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
49	20230824	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168000	1000	2	0.60	17677900	106	1.78	166500	168000	166000	217000	116900	167000	166772.64	6.36	-18	173800	170400	166100	162700	158400	168250	160550	110	50000	5000	113560	100	1	2136004	3588	4.38	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.16	N	002030	5000	109 억	135833	N	N	1	N	N
50	20230823	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167000	-800	5	-0.48	981951900	5949	158.89	168200	169500	161800	218000	117500	167800	165061.67	6.36	-414	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3567	4.36	0.37	12	0.28	38346.00	456093.00	185400	20230818	-9.92	98500	20220930	69.54	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	98500	69.54	20220930	0.14	N	002030	5000	109 억	135932	N	N	1	N	N
51	20230823	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166000	-1800	5	-1.07	675028300	4101	109.54	168200	169500	161800	218000	117500	167800	164600.90	6.36	-373	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3546	4.33	0.36	12	0.19	38346.00	456093.00	185400	20230818	-10.46	98500	20220930	68.53	185400	-10.46	20230818	123500	34.41	20230103	185400	-10.46	20230818	98500	68.53	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
52	20230823	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	-3900	5	-2.32	552743700	3361	89.77	168200	169500	161800	218000	117500	167800	164458.11	6.36	-646	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3501	4.27	0.36	12	0.16	38346.00	456093.00	185400	20230818	-11.60	98500	20220930	66.40	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	98500	66.40	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
53	20230823	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164700	-3100	5	-1.85	429616100	2610	69.71	168200	169500	161800	218000	117500	167800	164603.87	6.36	-503	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3518	4.30	0.36	12	0.12	38346.00	456093.00	185400	20230818	-11.17	98500	20220930	67.21	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	98500	67.21	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
54	20230823	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164800	-3000	5	-1.79	207948900	1252	33.44	168200	169500	164100	218000	117500	167800	166093.37	6.36	-398	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3520	4.30	0.36	12	0.06	38346.00	456093.00	185400	20230818	-11.11	98500	20220930	67.31	185400	-11.11	20230818	123500	33.44	20230103	185400	-11.11	20230818	98500	67.31	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
55	20230823	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165600	-2200	5	-1.31	189466100	1140	30.45	168200	169500	164100	218000	117500	167800	166198.33	6.36	-398	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3537	4.32	0.36	12	0.05	38346.00	456093.00	185400	20230818	-10.68	98500	20220930	68.12	185400	-10.68	20230818	123500	34.09	20230103	185400	-10.68	20230818	98500	68.12	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
56	20230823	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165900	-1900	5	-1.13	98513600	588	15.71	168200	169500	165400	218000	117500	167800	167540.14	6.36	-327	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3544	4.33	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.52	98500	20220930	68.43	185400	-10.52	20230818	123500	34.33	20230103	185400	-10.52	20230818	98500	68.43	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
57	20230823	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-1700	5	-1.01	31151200	186	4.97	168200	168600	166100	218000	117500	167800	167479.57	6.36	-64	172800	170300	168600	166100	164400	169450	165250	110	50200	5000	114100	100	1	2136004	3548	4.33	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.41	98500	20220930	68.63	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	98500	68.63	20220930	0.14	N	002030	5000	109 억	135932	N	N	0	N	N
58	20230822	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167800	-5900	5	-3.40	629734200	3744	49.29	171000	171100	166900	225500	121600	173700	168198.34	6.42	-1206	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3584	4.38	0.37	12	0.18	38346.00	456093.00	185400	20230818	-9.49	98500	20220930	70.36	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	98500	70.36	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
59	20230822	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-5200	5	-2.99	520625100	3095	40.75	171000	171100	166900	225500	121600	173700	168214.89	6.42	-1179	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3599	4.39	0.37	12	0.14	38346.00	456093.00	185400	20230818	-9.12	98500	20220930	71.07	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	98500	71.07	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
60	20230822	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168000	-5700	5	-3.28	395410000	2354	30.99	171000	171100	166900	225500	121600	173700	167973.66	6.42	-946	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3588	4.38	0.37	12	0.11	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
61	20230822	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167500	-6200	5	-3.57	289953400	1726	22.72	171000	171100	166900	225500	121600	173700	167991.54	6.42	-809	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3578	4.37	0.37	12	0.08	38346.00	456093.00	185400	20230818	-9.65	98500	20220930	70.05	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	98500	70.05	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
62	20230822	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-5800	5	-3.34	183286800	1089	14.34	171000	171100	166900	225500	121600	173700	168307.44	6.42	-519	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3586	4.38	0.37	12	0.05	38346.00	456093.00	185400	20230818	-9.44	98500	20220930	70.46	185400	-9.44	20230818	123500	35.95	20230103	185400	-9.44	20230818	98500	70.46	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
63	20230822	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168000	-5700	5	-3.28	105552500	626	8.24	171000	171100	167600	225500	121600	173700	168614.22	6.42	-276	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3588	4.38	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
64	20230822	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168400	-5300	5	-3.05	61880600	366	4.82	171000	171100	168100	225500	121600	173700	169072.68	6.42	-167	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3597	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.17	98500	20220930	70.96	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	98500	70.96	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
65	20230822	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170400	-3300	5	-1.90	14184800	83	1.09	171000	171100	170400	225500	121600	173700	170901.20	6.42	-33	182633	178166	172433	167966	162233	175300	165100	110	51800	5000	118110	100	1	2136004	3640	4.44	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.09	98500	20220930	72.99	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	98500	72.99	20220930	0.11	N	002030	5000	109 억	137072	N	N	3	N	N
66	20230821	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	173700	-3200	5	-1.81	1278098700	7596	55.99	176900	176900	166700	229500	123900	176900	168259.44	6.47	-2708	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3710	4.53	0.38	12	0.36	38346.00	456093.00	185400	20230818	-6.31	98500	20220930	76.35	185400	-6.31	20230818	123500	40.65	20230103	185400	-6.31	20230818	98500	76.35	20220930	0.10	N	002030	5000	109 억	138197	N	N	3	N	N
67	20230821	150126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167700	-9200	5	-5.20	638054800	3791	27.94	176900	176900	166700	229500	123900	176900	168307.78	6.47	-2652	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3582	4.37	0.37	12	0.18	38346.00	456093.00	185400	20230818	-9.55	98500	20220930	70.25	185400	-9.55	20230818	123500	35.79	20230103	185400	-9.55	20230818	98500	70.25	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
68	20230821	140126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166900	-10000	5	-5.65	534197600	3170	23.37	176900	176900	166900	229500	123900	176900	168516.59	6.47	-2257	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3565	4.35	0.37	12	0.15	38346.00	456093.00	185400	20230818	-9.98	98500	20220930	69.44	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	98500	69.44	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
69	20230821	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168200	-8700	5	-4.92	354178100	2095	15.44	176900	176900	167000	229500	123900	176900	169058.76	6.47	-1366	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3593	4.39	0.37	12	0.10	38346.00	456093.00	185400	20230818	-9.28	98500	20220930	70.76	185400	-9.28	20230818	123500	36.19	20230103	185400	-9.28	20230818	98500	70.76	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
70	20230821	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167700	-9200	5	-5.20	329309000	1947	14.35	176900	176900	167000	229500	123900	176900	169136.62	6.47	-1301	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3582	4.37	0.37	12	0.09	38346.00	456093.00	185400	20230818	-9.55	98500	20220930	70.25	185400	-9.55	20230818	123500	35.79	20230103	185400	-9.55	20230818	98500	70.25	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
71	20230821	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168600	-8300	5	-4.69	293201200	1732	12.77	176900	176900	167000	229500	123900	176900	169284.76	6.47	-1219	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3601	4.40	0.37	12	0.08	38346.00	456093.00	185400	20230818	-9.06	98500	20220930	71.17	185400	-9.06	20230818	123500	36.52	20230103	185400	-9.06	20230818	98500	71.17	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
72	20230821	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168300	-8600	5	-4.86	206837200	1217	8.97	176900	176900	167300	229500	123900	176900	169956.61	6.47	-838	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3595	4.39	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.22	98500	20220930	70.86	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	98500	70.86	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
73	20230821	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	174500	-2400	5	-1.36	22607500	129	0.95	176900	176900	173100	229500	123900	176900	175251.94	6.47	-63	194833	185866	176433	167466	158033	181150	162750	110	52600	5000	120290	100	1	2136004	3727	4.55	0.38	12	0.01	38346.00	456093.00	185400	20230818	-5.88	98500	20220930	77.16	185400	-5.88	20230818	123500	41.30	20230103	185400	-5.88	20230818	98500	77.16	20220930	0.10	N	002030	5000	109 억	138197	N	N	2	N	N
74	20230818	160125	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	176900	-8100	5	-4.38	2335979900	13546	102.08	184600	185400	167000	240500	129500	185000	172445.17	6.59	-1626	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3779	4.61	0.39	12	0.63	38346.00	456093.00	185400	20230818	-4.58	98500	20220930	79.59	185400	-4.58	20230818	123500	43.24	20230103	185400	-4.58	20230818	98500	79.59	20220930	0.11	N	002030	5000	109 억	140695	N	N	2	N	N
75	20230818	150126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169000	-16000	5	-8.65	1978741300	11496	86.63	184600	185400	167000	240500	129500	185000	172120.97	6.59	-1458	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3610	4.41	0.37	12	0.54	38346.00	456093.00	185400	20230818	-8.85	98500	20220930	71.57	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	98500	71.57	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
76	20230818	140125	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	168200	-16800	5	-9.08	1496827300	8636	65.08	184600	185400	167000	240500	129500	185000	173320.09	6.59	-3038	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3593	4.39	0.37	12	0.40	38346.00	456093.00	185400	20230818	-9.28	98500	20220930	70.76	185400	-9.28	20230818	123500	36.19	20230103	185400	-9.28	20230818	98500	70.76	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
77	20230818	130125	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	168000	-17000	5	-9.19	1189875300	6807	51.30	184600	185400	167000	240500	129500	185000	174797.22	6.59	-3400	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3588	4.38	0.37	12	0.32	38346.00	456093.00	185400	20230818	-9.39	98500	20220930	70.56	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	98500	70.56	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
78	20230818	120131	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	167700	-17300	5	-9.35	1148590500	6561	49.44	184600	185400	167000	240500	129500	185000	175058.78	6.59	-3248	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3582	4.37	0.37	12	0.31	38346.00	456093.00	185400	20230818	-9.55	98500	20220930	70.25	185400	-9.55	20230818	123500	35.79	20230103	185400	-9.55	20230818	98500	70.25	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
79	20230818	110124	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	170500	-14500	5	-7.84	854754100	4822	36.34	184600	185400	170400	240500	129500	185000	177256.51	6.59	-2370	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3642	4.45	0.37	12	0.23	38346.00	456093.00	185400	20230818	-8.04	98500	20220930	73.10	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	98500	73.10	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
80	20230818	100126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	176800	-8200	5	-4.43	556259000	3091	23.29	184600	185400	175200	240500	129500	185000	179955.96	6.59	-1469	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3776	4.61	0.39	12	0.14	38346.00	456093.00	185400	20230818	-4.64	98500	20220930	79.49	185400	-4.64	20230818	123500	43.16	20230103	185400	-4.64	20230818	98500	79.49	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
81	20230818	090126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	185300	300	2	0.16	21616400	117	0.88	184600	185400	184000	240500	129500	185000	184749.12	6.59	-38	198400	191700	178300	171600	158200	195050	174950	110	55500	5000	125800	100	1	2136004	3958	4.83	0.41	12	0.01	38346.00	456093.00	185400	20230818	-0.05	98500	20220930	88.12	185400	-0.05	20230818	123500	50.04	20230103	185400	-0.05	20230818	98500	88.12	20220930	0.11	N	002030	5000	109 억	140695	N	N	7	N	N
82	20230817	160125	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	185000	15700	2	9.27	2349934500	13200	172.50	168900	185000	164900	220000	118600	169300	177956.51	6.28	3678	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3952	4.82	0.41	12	0.62	38346.00	456093.00	185000	20230817	0.00	98500	20220930	87.82	185000	0.00	20230817	123500	49.80	20230103	185000	0.00	20230817	98500	87.82	20220930	0.08	N	002030	5000	109 억	134211	N	N	7	N	N
83	20230817	150127	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	182400	13100	2	7.74	1777272100	10087	131.82	168900	182400	164900	220000	118600	169300	176194.32	6.28	2952	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3896	4.76	0.40	12	0.47	38346.00	456093.00	182400	20230817	0.00	98500	20220930	85.18	182400	0.00	20230817	123500	47.69	20230103	182400	0.00	20230817	98500	85.18	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
84	20230817	140126	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	180600	11300	2	6.67	1098512800	6335	82.79	168900	182200	164900	220000	118600	169300	173403.76	6.28	1849	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3858	4.71	0.40	12	0.30	38346.00	456093.00	182200	20230817	-0.88	98500	20220930	83.35	182200	-0.88	20230817	123500	46.23	20230103	182200	-0.88	20230817	98500	83.35	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
85	20230817	130124	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	176100	6800	2	4.02	652850200	3835	50.12	168900	176100	164900	220000	118600	169300	170234.73	6.28	1260	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3762	4.59	0.39	12	0.18	38346.00	456093.00	176100	20230817	0.00	98500	20220930	78.78	176100	0.00	20230817	123500	42.59	20230103	176100	0.00	20230817	98500	78.78	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
86	20230817	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170300	1000	2	0.59	308159600	1833	23.95	168900	170600	164900	220000	118600	169300	168117.62	6.28	314	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3638	4.44	0.37	12	0.09	38346.00	456093.00	173000	20230808	-1.56	98500	20220930	72.89	173000	-1.56	20230808	123500	37.89	20230103	173000	-1.56	20230808	98500	72.89	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
87	20230817	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	700	2	0.41	231640900	1383	18.07	168900	170000	164900	220000	118600	169300	167491.61	6.28	174	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3631	4.43	0.37	12	0.06	38346.00	456093.00	173000	20230808	-1.73	98500	20220930	72.59	173000	-1.73	20230808	123500	37.65	20230103	173000	-1.73	20230808	98500	72.59	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
88	20230817	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167700	-1600	5	-0.95	122575600	736	9.62	168900	168900	164900	220000	118600	169300	166542.93	6.28	-130	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3582	4.37	0.37	12	0.03	38346.00	456093.00	173000	20230808	-3.06	98500	20220930	70.25	173000	-3.06	20230808	123500	35.79	20230103	173000	-3.06	20230808	98500	70.25	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
89	20230817	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-1400	5	-0.83	10268300	61	0.80	168900	168900	167900	220000	118600	169300	168332.79	6.28	-52	173966	171632	167066	164732	160166	172800	165900	110	50700	5000	115120	100	1	2136004	3586	4.38	0.37	12	0.00	38346.00	456093.00	173000	20230808	-2.95	98500	20220930	70.46	173000	-2.95	20230808	123500	35.95	20230103	173000	-2.95	20230808	98500	70.46	20220930	0.08	N	002030	5000	109 억	134211	N	N	0	N	N
90	20230816	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169300	1400	2	0.83	1270121600	7648	118.26	167200	169400	162500	218000	117600	167900	166055.84	6.14	830	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3616	4.42	0.37	12	0.36	38346.00	456093.00	173000	20230808	-2.14	98500	20220930	71.88	173000	-2.14	20230808	123500	37.09	20230103	173000	-2.14	20230808	98500	71.88	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
91	20230816	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165900	-2000	5	-1.19	336673500	2038	31.51	167200	167300	162500	218000	117600	167900	165197.99	6.14	-136	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3544	4.33	0.36	12	0.10	38346.00	456093.00	173000	20230808	-4.10	98500	20220930	68.43	173000	-4.10	20230808	123500	34.33	20230103	173000	-4.10	20230808	98500	68.43	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
92	20230816	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165900	-2000	5	-1.19	223002400	1356	20.97	167200	167200	162500	218000	117600	167900	164456.05	6.14	-351	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3544	4.33	0.36	12	0.06	38346.00	456093.00	173000	20230808	-4.10	98500	20220930	68.43	173000	-4.10	20230808	123500	34.33	20230103	173000	-4.10	20230808	98500	68.43	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
93	20230816	130126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166000	-1900	5	-1.13	186690700	1137	17.58	167200	167200	162500	218000	117600	167900	164195.87	6.14	-199	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3546	4.33	0.36	12	0.05	38346.00	456093.00	173000	20230808	-4.05	98500	20220930	68.53	173000	-4.05	20230808	123500	34.41	20230103	173000	-4.05	20230808	98500	68.53	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
94	20230816	120126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165500	-2400	5	-1.43	176755000	1077	16.65	167200	167200	162500	218000	117600	167900	164117.92	6.14	-203	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3535	4.32	0.36	12	0.05	38346.00	456093.00	173000	20230808	-4.34	98500	20220930	68.02	173000	-4.34	20230808	123500	34.01	20230103	173000	-4.34	20230808	98500	68.02	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
95	20230816	110126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164000	-3900	5	-2.32	107810400	657	10.16	167200	167200	162500	218000	117600	167900	164094.98	6.14	-279	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3503	4.28	0.36	12	0.03	38346.00	456093.00	173000	20230808	-5.20	98500	20220930	66.50	173000	-5.20	20230808	123500	32.79	20230103	173000	-5.20	20230808	98500	66.50	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
96	20230816	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164300	-3600	5	-2.14	96824200	590	9.12	167200	167200	162500	218000	117600	167900	164108.81	6.14	-299	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3509	4.28	0.36	12	0.03	38346.00	456093.00	173000	20230808	-5.03	98500	20220930	66.80	173000	-5.03	20230808	123500	33.04	20230103	173000	-5.03	20230808	98500	66.80	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
97	20230816	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-1800	5	-1.07	7504300	45	0.70	167200	167200	166100	218000	117600	167900	166762.22	6.14	-37	176300	172100	166500	162300	156700	169300	159500	110	50200	5000	114170	100	1	2136004	3548	4.33	0.36	12	0.00	38346.00	456093.00	173000	20230808	-3.99	98500	20220930	68.63	173000	-3.99	20230808	123500	34.49	20230103	173000	-3.99	20230808	98500	68.63	20220930	0.08	N	002030	5000	109 억	131226	N	N	0	N	N
98	20230814	160125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167900	-2600	5	-1.52	1071276300	6467	152.20	170500	170700	160900	221500	119400	170500	165640.16	6.21	-1203	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3586	4.38	0.37	12	0.30	38346.00	456093.00	173000	20230808	-2.95	98500	20220930	70.46	173000	-2.95	20230808	123500	35.95	20230103	173000	-2.95	20230808	98500	70.46	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
99	20230814	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166600	-3900	5	-2.29	966727900	5841	137.47	170500	170700	160900	221500	119400	170500	165507.26	6.21	-1114	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3559	4.34	0.37	12	0.27	38346.00	456093.00	173000	20230808	-3.70	98500	20220930	69.14	173000	-3.70	20230808	123500	34.90	20230103	173000	-3.70	20230808	98500	69.14	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
100	20230814	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	-5900	5	-3.46	625260600	3786	89.10	170500	170700	160900	221500	119400	170500	165150.71	6.21	-532	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3516	4.29	0.36	12	0.18	38346.00	456093.00	173000	20230808	-4.86	98500	20220930	67.11	173000	-4.86	20230808	123500	33.28	20230103	173000	-4.86	20230808	98500	67.11	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
101	20230814	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-7000	5	-4.11	464615200	2797	65.83	170500	170700	160900	221500	119400	170500	166111.98	6.21	-389	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3492	4.26	0.36	12	0.13	38346.00	456093.00	173000	20230808	-5.49	98500	20220930	65.99	173000	-5.49	20230808	123500	32.39	20230103	173000	-5.49	20230808	98500	65.99	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
102	20230814	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164100	-6400	5	-3.75	421054500	2531	59.57	170500	170700	160900	221500	119400	170500	166358.95	6.21	-286	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3505	4.28	0.36	12	0.12	38346.00	456093.00	173000	20230808	-5.14	98500	20220930	66.60	173000	-5.14	20230808	123500	32.87	20230103	173000	-5.14	20230808	98500	66.60	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
103	20230814	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165400	-5100	5	-2.99	338159500	2027	47.71	170500	170700	160900	221500	119400	170500	166827.58	6.21	-235	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3533	4.31	0.36	12	0.09	38346.00	456093.00	173000	20230808	-4.39	98500	20220930	67.92	173000	-4.39	20230808	123500	33.93	20230103	173000	-4.39	20230808	98500	67.92	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
104	20230814	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	-5300	5	-3.11	250234600	1500	35.30	170500	170700	160900	221500	119400	170500	166823.07	6.21	-200	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3529	4.31	0.36	12	0.07	38346.00	456093.00	173000	20230808	-4.51	98500	20220930	67.72	173000	-4.51	20230808	123500	33.77	20230103	173000	-4.51	20230808	98500	67.72	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
105	20230814	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	0	3	0.00	17863600	105	2.47	170500	170500	169200	221500	119400	170500	170129.52	6.21	-86	172500	171500	170500	169500	168500	171000	169000	110	51050	5000	115940	100	1	2136004	3642	4.45	0.37	12	0.00	38346.00	456093.00	173000	20230808	-1.45	98500	20220930	73.10	173000	-1.45	20230808	123500	38.06	20230103	173000	-1.45	20230808	98500	73.10	20220930	0.07	N	002030	5000	109 억	132713	N	N	2	N	N
106	20230811	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	0	3	0.00	718441800	4214	148.43	170700	171500	169500	221500	119400	170500	170489.27	6.18	706	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3642	4.45	0.37	12	0.20	38346.00	456093.00	173000	20230808	-1.45	98500	20220930	73.10	173000	-1.45	20230808	123500	38.06	20230103	173000	-1.45	20230808	98500	73.10	20220930	0.08	N	002030	5000	109 억	131901	N	N	2	N	N
107	20230811	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	-600	5	-0.35	600262300	3519	123.95	170700	171500	169500	221500	119400	170500	170577.52	6.18	702	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3629	4.43	0.37	12	0.16	38346.00	456093.00	173000	20230808	-1.79	98500	20220930	72.49	173000	-1.79	20230808	123500	37.57	20230103	173000	-1.79	20230808	98500	72.49	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
108	20230811	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170600	100	2	0.06	500419500	2933	103.31	170700	171500	169500	221500	119400	170500	170616.95	6.18	801	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3644	4.45	0.37	12	0.14	38346.00	456093.00	173000	20230808	-1.39	98500	20220930	73.20	173000	-1.39	20230808	123500	38.14	20230103	173000	-1.39	20230808	98500	73.20	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
109	20230811	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170600	100	2	0.06	418639400	2452	86.37	170700	171500	169500	221500	119400	170500	170733.85	6.18	840	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3644	4.45	0.37	12	0.11	38346.00	456093.00	173000	20230808	-1.39	98500	20220930	73.20	173000	-1.39	20230808	123500	38.14	20230103	173000	-1.39	20230808	98500	73.20	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
110	20230811	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	200	2	0.12	316941000	1854	65.30	170700	171500	170100	221500	119400	170500	170949.84	6.18	953	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3646	4.45	0.37	12	0.09	38346.00	456093.00	173000	20230808	-1.33	98500	20220930	73.30	173000	-1.33	20230808	123500	38.22	20230103	173000	-1.33	20230808	98500	73.30	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
111	20230811	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171000	500	2	0.29	297978800	1743	61.39	170700	171500	170100	221500	119400	170500	170957.43	6.18	952	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3653	4.46	0.37	12	0.08	38346.00	456093.00	173000	20230808	-1.16	98500	20220930	73.60	173000	-1.16	20230808	123500	38.46	20230103	173000	-1.16	20230808	98500	73.60	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
112	20230811	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	300	2	0.18	53394700	313	11.03	170700	170900	170100	221500	119400	170500	170590.10	6.18	29	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	173000	20230808	-1.27	98500	20220930	73.40	173000	-1.27	20230808	123500	38.30	20230103	173000	-1.27	20230808	98500	73.40	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
113	20230811	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	400	2	0.23	2049000	12	0.42	170700	170900	170700	221500	119400	170500	170750.00	6.18	2	172433	171466	170433	169466	168433	170950	168950	110	51050	5000	115940	100	1	2136004	3650	4.46	0.37	12	0.00	38346.00	456093.00	173000	20230808	-1.21	98500	20220930	73.50	173000	-1.21	20230808	123500	38.38	20230103	173000	-1.21	20230808	98500	73.50	20220930	0.08	N	002030	5000	109 억	131901	N	N	1	N	N
114	20230810	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	200	2	0.12	483005600	2839	56.60	170600	171400	169400	221000	119300	170300	170129.95	6.17	511	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3642	4.45	0.37	12	0.13	38346.00	456093.00	173000	20230808	-1.45	98500	20220930	73.10	173000	-1.45	20230808	123500	38.06	20230103	173000	-1.45	20230808	98500	73.10	20220930	0.10	N	002030	5000	109 억	131818	N	N	1	N	N
115	20230810	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170100	-200	5	-0.12	364193000	2140	42.66	170600	171400	169400	221000	119300	170300	170183.64	6.17	132	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3633	4.44	0.37	12	0.10	38346.00	456093.00	173000	20230808	-1.68	98500	20220930	72.69	173000	-1.68	20230808	123500	37.73	20230103	173000	-1.68	20230808	98500	72.69	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
116	20230810	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	-300	5	-0.18	267476100	1571	31.32	170600	171400	169400	221000	119300	170300	170258.50	6.17	165	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3631	4.43	0.37	12	0.07	38346.00	456093.00	173000	20230808	-1.73	98500	20220930	72.59	173000	-1.73	20230808	123500	37.65	20230103	173000	-1.73	20230808	98500	72.59	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
117	20230810	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	-300	5	-0.18	250463000	1471	29.33	170600	171400	169400	221000	119300	170300	170267.17	6.17	125	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3631	4.43	0.37	12	0.07	38346.00	456093.00	173000	20230808	-1.73	98500	20220930	72.59	173000	-1.73	20230808	123500	37.65	20230103	173000	-1.73	20230808	98500	72.59	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
118	20230810	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	-400	5	-0.23	246212400	1446	28.83	170600	171400	169400	221000	119300	170300	170271.37	6.17	111	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3629	4.43	0.37	12	0.07	38346.00	456093.00	173000	20230808	-1.79	98500	20220930	72.49	173000	-1.79	20230808	123500	37.57	20230103	173000	-1.79	20230808	98500	72.49	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
119	20230810	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169700	-600	5	-0.35	230064100	1351	26.93	170600	171400	169400	221000	119300	170300	170291.71	6.17	117	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3625	4.43	0.37	12	0.06	38346.00	456093.00	173000	20230808	-1.91	98500	20220930	72.28	173000	-1.91	20230808	123500	37.41	20230103	173000	-1.91	20230808	98500	72.28	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
120	20230810	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171000	700	2	0.41	110242100	646	12.88	170600	171400	169400	221000	119300	170300	170653.41	6.17	37	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3653	4.46	0.37	12	0.03	38346.00	456093.00	173000	20230808	-1.16	98500	20220930	73.60	173000	-1.16	20230808	123500	38.46	20230103	173000	-1.16	20230808	98500	73.60	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
121	20230810	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	-100	5	-0.06	6813900	40	0.80	170600	170700	170200	221000	119300	170300	170347.50	6.17	-17	173433	171866	169433	167866	165433	172650	168650	110	50850	5000	115800	100	1	2136004	3635	4.44	0.37	12	0.00	38346.00	456093.00	173000	20230808	-1.62	98500	20220930	72.79	173000	-1.62	20230808	123500	37.81	20230103	173000	-1.62	20230808	98500	72.79	20220930	0.10	N	002030	5000	109 억	131818	N	N	0	N	N
122	20230809	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170300	400	2	0.24	847840200	5011	43.90	170000	171000	167000	220500	119000	169900	169189.38	6.14	-1021	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3686	4.44	0.37	12	0.23	38346.00	456093.00	173000	20230808	-1.56	98500	20220930	72.89	173000	-1.56	20230808	123500	37.89	20230103	173000	-1.56	20230808	98500	72.89	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
123	20230809	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169300	-600	5	-0.35	685476300	4052	35.50	170000	171000	167000	220500	119000	169900	169169.87	6.14	-1024	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3665	4.42	0.37	12	0.19	38346.00	456093.00	173000	20230808	-2.14	98500	20220930	71.88	173000	-2.14	20230808	123500	37.09	20230103	173000	-2.14	20230808	98500	71.88	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
124	20230809	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-1400	5	-0.82	492050700	2913	25.52	170000	171000	167000	220500	119000	169900	168915.45	6.14	-945	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3647	4.39	0.37	12	0.13	38346.00	456093.00	173000	20230808	-2.60	98500	20220930	71.07	173000	-2.60	20230808	123500	36.44	20230103	173000	-2.60	20230808	98500	71.07	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
125	20230809	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167300	-2600	5	-1.53	419067000	2477	21.70	170000	171000	167200	220500	119000	169900	169183.29	6.14	-1068	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3621	4.36	0.37	12	0.11	38346.00	456093.00	173000	20230808	-3.29	98500	20220930	69.85	173000	-3.29	20230808	123500	35.47	20230103	173000	-3.29	20230808	98500	69.85	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
126	20230809	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168700	-1200	5	-0.71	292414100	1723	15.09	170000	171000	168600	220500	119000	169900	169712.19	6.14	-871	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3652	4.40	0.37	12	0.08	38346.00	456093.00	173000	20230808	-2.49	98500	20220930	71.27	173000	-2.49	20230808	123500	36.60	20230103	173000	-2.49	20230808	98500	71.27	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
127	20230809	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168600	-1300	5	-0.77	253700100	1494	13.09	170000	171000	168600	220500	119000	169900	169812.65	6.14	-773	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3649	4.40	0.37	12	0.07	38346.00	456093.00	173000	20230808	-2.54	98500	20220930	71.17	173000	-2.54	20230808	123500	36.52	20230103	173000	-2.54	20230808	98500	71.17	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
128	20230809	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	900	2	0.53	149735800	880	7.71	170000	171000	169000	220500	119000	169900	170154.32	6.14	-422	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3697	4.45	0.37	12	0.04	38346.00	456093.00	173000	20230808	-1.27	98500	20220930	73.40	173000	-1.27	20230808	123500	38.30	20230103	173000	-1.27	20230808	98500	73.40	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
129	20230809	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	0	3	0.00	12778200	75	0.66	170000	171000	169900	220500	119000	169900	170376.00	6.14	-27	174966	172432	170466	167932	165966	171450	166950	110	50750	5000	115530	100	1	2164534	3678	4.43	0.37	12	0.00	38346.00	456093.00	173000	20230808	-1.79	98500	20220930	72.49	173000	-1.79	20230808	123500	37.57	20230103	173000	-1.79	20230808	98500	72.49	20220930	0.11	N	002030	5000	109 억	132867	N	N	0	N	N
130	20230808	160124	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169900	700	2	0.41	1936671600	11405	148.16	170500	173000	168500	219500	118500	169200	169808.98	6.05	-309	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3678	4.43	0.37	12	0.53	38346.00	456093.00	173000	20230808	-1.79	98500	20220930	72.49	173000	-1.79	20230808	123500	37.57	20230103	173000	-1.79	20230808	98500	72.49	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
131	20230808	150123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169300	100	2	0.06	1774078400	10446	135.70	170500	173000	168500	219500	118500	169200	169833.28	6.05	-199	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3665	4.42	0.37	12	0.48	38346.00	456093.00	173000	20230808	-2.14	98500	20220930	71.88	173000	-2.14	20230808	123500	37.09	20230103	173000	-2.14	20230808	98500	71.88	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
132	20230808	140123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	170000	800	2	0.47	1230036000	7233	93.96	170500	173000	168500	219500	118500	169200	170058.90	6.05	-164	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3680	4.43	0.37	12	0.33	38346.00	456093.00	173000	20230808	-1.73	98500	20220930	72.59	173000	-1.73	20230808	123500	37.65	20230103	173000	-1.73	20230808	98500	72.59	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
133	20230808	130122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169500	300	2	0.18	1044254300	6137	79.72	170500	173000	168500	219500	118500	169200	170157.13	6.05	-110	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3669	4.42	0.37	12	0.28	38346.00	456093.00	173000	20230808	-2.02	98500	20220930	72.08	173000	-2.02	20230808	123500	37.25	20230103	173000	-2.02	20230808	98500	72.08	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
134	20230808	120122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	170000	800	2	0.47	855591600	5024	65.26	170500	173000	168500	219500	118500	169200	170300.88	6.05	-53	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3680	4.43	0.37	12	0.23	38346.00	456093.00	173000	20230808	-1.73	98500	20220930	72.59	173000	-1.73	20230808	123500	37.65	20230103	173000	-1.73	20230808	98500	72.59	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
135	20230808	110123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169800	600	2	0.35	699088200	4100	53.26	170500	173000	168500	219500	118500	169200	170509.32	6.05	17	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3675	4.43	0.37	12	0.19	38346.00	456093.00	173000	20230808	-1.85	98500	20220930	72.39	173000	-1.85	20230808	123500	37.49	20230103	173000	-1.85	20230808	98500	72.39	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
136	20230808	100123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169700	500	2	0.30	488022900	2855	37.09	170500	173000	168900	219500	118500	169200	170936.22	6.05	447	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3673	4.43	0.37	12	0.13	38346.00	456093.00	173000	20230808	-1.91	98500	20220930	72.28	173000	-1.91	20230808	123500	37.41	20230103	173000	-1.91	20230808	98500	72.28	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
137	20230808	090124	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169100	-100	5	-0.06	19684700	116	1.51	170500	170500	168900	219500	118500	169200	169695.69	6.05	-56	173333	171266	167133	165066	160933	172300	166100	110	50500	5000	115050	100	1	2164534	3660	4.41	0.37	12	0.01	38346.00	456093.00	170500	20230808	-0.82	98500	20220930	71.68	170500	-0.82	20230808	123500	36.92	20230103	170500	-0.82	20230808	98500	71.68	20220930	0.10	N	002030	5000	109 억	130994	N	N	1	N	N
138	20230807	160122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	169200	4900	2	2.98	1274015700	7697	114.95	164300	169200	163000	213500	115100	164300	165513.89	5.86	3489	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3662	4.41	0.37	12	0.36	38346.00	456093.00	169200	20230807	0.00	98500	20220930	71.78	169200	0.00	20230807	123500	37.00	20230103	169200	0.00	20230807	98500	71.78	20220930	0.10	N	002030	5000	109 억	126911	N	N	1	N	N
139	20230807	150121	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	168800	4500	2	2.74	1208597900	7310	109.17	164300	169200	163000	213500	115100	164300	165334.87	5.86	3438	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3654	4.40	0.37	12	0.34	38346.00	456093.00	169200	20230807	-0.24	98500	20220930	71.37	169200	-0.24	20230807	123500	36.68	20230103	169200	-0.24	20230807	98500	71.37	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
140	20230807	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	100	2	0.06	506416100	3083	46.04	164300	164500	163000	213500	115100	164300	164260.82	5.86	1011	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3558	4.29	0.36	12	0.14	38346.00	456093.00	166000	20230804	-0.96	98500	20220930	66.90	166000	-0.96	20230804	123500	33.12	20230103	166000	-0.96	20230804	98500	66.90	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
141	20230807	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	200	2	0.12	357696800	2178	32.53	164300	164500	163000	213500	115100	164300	164231.77	5.86	820	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3561	4.29	0.36	12	0.10	38346.00	456093.00	166000	20230804	-0.90	98500	20220930	67.01	166000	-0.90	20230804	123500	33.20	20230103	166000	-0.90	20230804	98500	67.01	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
142	20230807	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	100	2	0.06	337143800	2053	30.66	164300	164500	163000	213500	115100	164300	164220.07	5.86	751	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3558	4.29	0.36	12	0.09	38346.00	456093.00	166000	20230804	-0.96	98500	20220930	66.90	166000	-0.96	20230804	123500	33.12	20230103	166000	-0.96	20230804	98500	66.90	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
143	20230807	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	200	2	0.12	164847800	1005	15.01	164300	164500	163000	213500	115100	164300	164027.66	5.86	160	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3561	4.29	0.36	12	0.05	38346.00	456093.00	166000	20230804	-0.90	98500	20220930	67.01	166000	-0.90	20230804	123500	33.20	20230103	166000	-0.90	20230804	98500	67.01	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
144	20230807	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163100	-1200	5	-0.73	45148500	276	4.12	164300	164300	163000	213500	115100	164300	163581.52	5.86	-148	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3530	4.25	0.36	12	0.01	38346.00	456093.00	166000	20230804	-1.75	98500	20220930	65.58	166000	-1.75	20230804	123500	32.06	20230103	166000	-1.75	20230804	98500	65.58	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
145	20230807	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-800	5	-0.49	12291100	75	1.12	164300	164300	163500	213500	115100	164300	163881.33	5.86	-56	168700	166500	163800	161600	158900	165150	160250	110	49200	5000	111720	100	1	2164534	3539	4.26	0.36	12	0.00	38346.00	456093.00	166000	20230804	-1.51	98500	20220930	65.99	166000	-1.51	20230804	123500	32.39	20230103	166000	-1.51	20230804	98500	65.99	20220930	0.10	N	002030	5000	109 억	126911	N	N	0	N	N
146	20230804	160123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	164300	-100	5	-0.06	1094356800	6693	136.68	165000	166000	161100	213500	115100	164400	163507.55	5.75	968	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3556	4.28	0.36	12	0.31	38346.00	456093.00	166000	20230804	-1.02	98500	20220930	66.80	166000	-1.02	20230804	123500	33.04	20230103	166000	-1.02	20230804	98500	66.80	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
147	20230804	150122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	164100	-300	5	-0.18	884084500	5407	110.41	165000	166000	162400	213500	115100	164400	163507.40	5.75	1057	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3552	4.28	0.36	12	0.25	38346.00	456093.00	166000	20230804	-1.14	98500	20220930	66.60	166000	-1.14	20230804	123500	32.87	20230103	166000	-1.14	20230804	98500	66.60	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
148	20230804	140123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	163400	-1000	5	-0.61	534720300	3274	66.86	165000	166000	162400	213500	115100	164400	163323.24	5.75	1050	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3537	4.26	0.36	12	0.15	38346.00	456093.00	166000	20230804	-1.57	98500	20220930	65.89	166000	-1.57	20230804	123500	32.31	20230103	166000	-1.57	20230804	98500	65.89	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
149	20230804	130123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162900	-1500	5	-0.91	254795100	1562	31.90	165000	166000	162400	213500	115100	164400	163121.06	5.75	119	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3526	4.25	0.36	12	0.07	38346.00	456093.00	166000	20230804	-1.87	98500	20220930	65.38	166000	-1.87	20230804	123500	31.90	20230103	166000	-1.87	20230804	98500	65.38	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
150	20230804	120123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	163000	-1400	5	-0.85	233957300	1434	29.28	165000	166000	162400	213500	115100	164400	163150.14	5.75	94	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3528	4.25	0.36	12	0.07	38346.00	456093.00	166000	20230804	-1.81	98500	20220930	65.48	166000	-1.81	20230804	123500	31.98	20230103	166000	-1.81	20230804	98500	65.48	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
151	20230804	110122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	163100	-1300	5	-0.79	187110500	1146	23.40	165000	166000	162500	213500	115100	164400	163272.69	5.75	96	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3530	4.25	0.36	12	0.05	38346.00	456093.00	166000	20230804	-1.75	98500	20220930	65.58	166000	-1.75	20230804	123500	32.06	20230103	166000	-1.75	20230804	98500	65.58	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
152	20230804	100122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162700	-1700	5	-1.03	150482900	921	18.81	165000	166000	162500	213500	115100	164400	163390.77	5.75	142	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3522	4.24	0.36	12	0.04	38346.00	456093.00	166000	20230804	-1.99	98500	20220930	65.18	166000	-1.99	20230804	123500	31.74	20230103	166000	-1.99	20230804	98500	65.18	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
153	20230804	090122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	166000	1600	2	0.97	8601900	52	1.06	165000	166000	164400	213500	115100	164400	165421.15	5.75	0	167266	165832	163366	161932	159466	166550	162650	110	49200	5000	111790	100	1	2164534	3593	4.33	0.36	12	0.00	38346.00	456093.00	166000	20230804	0.00	98500	20220930	68.53	166000	0.00	20230804	123500	34.41	20230103	166000	0.00	20230804	98500	68.53	20220930	0.10	N	002030	5000	109 억	124565	N	N	0	N	N
154	20230803	160122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	164400	2100	2	1.29	796049300	4889	122.44	162100	164800	160900	210500	113700	162300	162824.57	5.62	2620	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3558	4.29	0.36	12	0.23	38346.00	456093.00	164800	20230803	-0.24	98500	20220930	66.90	164800	-0.24	20230803	123500	33.12	20230103	164800	-0.24	20230803	98500	66.90	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
155	20230803	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163200	900	2	0.55	518205200	3192	79.94	162100	163500	160900	210500	113700	162300	162344.99	5.62	1491	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3533	4.26	0.36	12	0.15	38346.00	456093.00	164400	20230802	-0.73	98500	20220930	65.69	164400	-0.73	20230802	123500	32.15	20230103	164400	-0.73	20230802	98500	65.69	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
156	20230803	140121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161800	-500	5	-0.31	294755700	1820	45.58	162100	163500	160900	210500	113700	162300	161953.68	5.62	582	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3502	4.22	0.35	12	0.08	38346.00	456093.00	164400	20230802	-1.58	98500	20220930	64.26	164400	-1.58	20230802	123500	31.01	20230103	164400	-1.58	20230802	98500	64.26	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
157	20230803	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162000	-300	5	-0.18	274244800	1693	42.40	162100	163500	160900	210500	113700	162300	161987.48	5.62	542	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3507	4.22	0.36	12	0.08	38346.00	456093.00	164400	20230802	-1.46	98500	20220930	64.47	164400	-1.46	20230802	123500	31.17	20230103	164400	-1.46	20230802	98500	64.47	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
158	20230803	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161300	-1000	5	-0.62	263603000	1627	40.75	162100	163500	160900	210500	113700	162300	162017.82	5.62	496	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3491	4.21	0.35	12	0.08	38346.00	456093.00	164400	20230802	-1.89	98500	20220930	63.76	164400	-1.89	20230802	123500	30.61	20230103	164400	-1.89	20230802	98500	63.76	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
159	20230803	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161500	-800	5	-0.49	171083400	1054	26.40	162100	163500	161200	210500	113700	162300	162318.22	5.62	365	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3496	4.21	0.35	12	0.05	38346.00	456093.00	164400	20230802	-1.76	98500	20220930	63.96	164400	-1.76	20230802	123500	30.77	20230103	164400	-1.76	20230802	98500	63.96	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
160	20230803	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162100	-200	5	-0.12	120212800	740	18.53	162100	163500	161200	210500	113700	162300	162449.73	5.62	358	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3509	4.23	0.36	12	0.03	38346.00	456093.00	164400	20230802	-1.40	98500	20220930	64.57	164400	-1.40	20230802	123500	31.26	20230103	164400	-1.40	20230802	98500	64.57	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
161	20230803	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161200	-1100	5	-0.68	12638200	78	1.95	162100	162300	161200	210500	113700	162300	162028.21	5.62	-10	166500	164400	162300	160200	158100	163350	159150	110	48400	5000	110360	100	1	2164534	3489	4.20	0.35	12	0.00	38346.00	456093.00	164400	20230802	-1.95	98500	20220930	63.65	164400	-1.95	20230802	123500	30.53	20230103	164400	-1.95	20230802	98500	63.65	20220930	0.11	N	002030	5000	109 억	121720	N	N	0	N	N
162	20230802	160122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162300	0	3	0.00	646322900	3987	158.91	162800	164400	160200	210500	113700	162300	162107.57	5.59	-607	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3513	4.23	0.36	12	0.18	38346.00	456093.00	164400	20230802	-1.28	98500	20220930	64.77	164400	-1.28	20230802	123500	31.42	20230103	164400	-1.28	20230802	98500	64.77	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
163	20230802	150122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	161800	-500	5	-0.31	628643800	3878	154.56	162800	164400	160200	210500	113700	162300	162105.16	5.59	-600	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3502	4.22	0.35	12	0.18	38346.00	456093.00	164400	20230802	-1.58	98500	20220930	64.26	164400	-1.58	20230802	123500	31.01	20230103	164400	-1.58	20230802	98500	64.26	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
164	20230802	140123	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162000	-300	5	-0.18	324737000	2001	79.75	162800	164400	160200	210500	113700	162300	162287.36	5.59	-556	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3507	4.22	0.36	12	0.09	38346.00	456093.00	164400	20230802	-1.46	98500	20220930	64.47	164400	-1.46	20230802	123500	31.17	20230103	164400	-1.46	20230802	98500	64.47	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
165	20230802	130122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162400	100	2	0.06	194959700	1201	47.87	162800	164400	160200	210500	113700	162300	162331.14	5.59	-301	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3515	4.24	0.36	12	0.06	38346.00	456093.00	164400	20230802	-1.22	98500	20220930	64.87	164400	-1.22	20230802	123500	31.50	20230103	164400	-1.22	20230802	98500	64.87	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
166	20230802	120122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162300	0	3	0.00	158585100	977	38.94	162800	164400	160200	210500	113700	162300	162318.42	5.59	-212	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3513	4.23	0.36	12	0.05	38346.00	456093.00	164400	20230802	-1.28	98500	20220930	64.77	164400	-1.28	20230802	123500	31.42	20230103	164400	-1.28	20230802	98500	64.77	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
167	20230802	110122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162000	-300	5	-0.18	134800900	830	33.08	162800	164400	160200	210500	113700	162300	162410.72	5.59	-135	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3507	4.22	0.36	12	0.04	38346.00	456093.00	164400	20230802	-1.46	98500	20220930	64.47	164400	-1.46	20230802	123500	31.17	20230103	164400	-1.46	20230802	98500	64.47	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
168	20230802	100122	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	162200	-100	5	-0.06	110643500	681	27.14	162800	164400	160200	210500	113700	162300	162472.10	5.59	-143	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3511	4.23	0.36	12	0.03	38346.00	456093.00	164400	20230802	-1.34	98500	20220930	64.67	164400	-1.34	20230802	123500	31.34	20230103	164400	-1.34	20230802	98500	64.67	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
169	20230802	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161800	-500	5	-0.31	7627800	47	1.87	162800	162800	161800	210500	113700	162300	162293.62	5.59	-34	165633	163966	160833	159166	156033	164800	160000	110	48400	5000	110360	100	1	2164534	3502	4.22	0.35	12	0.00	38346.00	456093.00	163900	20230731	-1.28	98500	20220930	64.26	163900	-1.28	20230731	123500	31.01	20230103	163900	-1.28	20230731	98500	64.26	20220930	0.08	N	002030	5000	109 억	121071	N	N	0	N	N
170	20230801	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162300	1600	2	1.00	402888100	2508	28.41	160600	162500	157700	208500	112500	160700	160621.11	5.56	427	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3513	4.23	0.36	12	0.12	38346.00	456093.00	163900	20230731	-0.98	98500	20220930	64.77	163900	-0.98	20230731	123500	31.42	20230103	163900	-0.98	20230731	98500	64.77	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
171	20230801	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162000	1300	2	0.81	362171100	2257	25.56	160600	162000	157700	208500	112500	160700	160465.71	5.56	378	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3507	4.22	0.36	12	0.10	38346.00	456093.00	163900	20230731	-1.16	98500	20220930	64.47	163900	-1.16	20230731	123500	31.17	20230103	163900	-1.16	20230731	98500	64.47	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
172	20230801	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160000	-700	5	-0.44	229157700	1432	16.22	160600	161300	157700	208500	112500	160700	160026.33	5.56	2	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3463	4.17	0.35	12	0.07	38346.00	456093.00	163900	20230731	-2.38	98500	20220930	62.44	163900	-2.38	20230731	123500	29.55	20230103	163900	-2.38	20230731	98500	62.44	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
173	20230801	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161000	300	2	0.19	185385100	1159	13.13	160600	161300	157700	208500	112500	160700	159952.63	5.56	63	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3485	4.20	0.35	12	0.05	38346.00	456093.00	163900	20230731	-1.77	98500	20220930	63.45	163900	-1.77	20230731	123500	30.36	20230103	163900	-1.77	20230731	98500	63.45	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
174	20230801	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160900	200	2	0.12	163981600	1026	11.62	160600	161300	157700	208500	112500	160700	159826.12	5.56	54	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3483	4.20	0.35	12	0.05	38346.00	456093.00	163900	20230731	-1.83	98500	20220930	63.35	163900	-1.83	20230731	123500	30.28	20230103	163900	-1.83	20230731	98500	63.35	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
175	20230801	110121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160900	200	2	0.12	130469600	817	9.25	160600	161300	157700	208500	112500	160700	159693.51	5.56	9	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3483	4.20	0.35	12	0.04	38346.00	456093.00	163900	20230731	-1.83	98500	20220930	63.35	163900	-1.83	20230731	123500	30.28	20230103	163900	-1.83	20230731	98500	63.35	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
176	20230801	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161300	600	2	0.37	106860800	670	7.59	160600	161300	157700	208500	112500	160700	159493.73	5.56	-30	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3491	4.21	0.35	12	0.03	38346.00	456093.00	163900	20230731	-1.59	98500	20220930	63.76	163900	-1.59	20230731	123500	30.61	20230103	163900	-1.59	20230731	98500	63.76	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N
177	20230801	090121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160600	-100	5	-0.06	481800	3	0.03	160600	160600	160600	208500	112500	160700	160600.00	5.56	2	168966	164832	159766	155632	150566	162300	153100	110	48000	5000	109270	100	1	2164534	3476	4.19	0.35	12	0.00	38346.00	456093.00	163900	20230731	-2.01	98500	20220930	63.05	163900	-2.01	20230731	123500	30.04	20230103	163900	-2.01	20230731	98500	63.05	20220930	0.08	N	002030	5000	109 억	120363	N	N	1	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History