KissMeData/068290/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	-450	5	-2.44	252746600	13898	29.71	18400	18470	18000	24000	12930	18470	18185.96	0.96	-1564	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1802	10.96	1.03	12	0.14	1644.00	17559.00	28800	20221130	-37.43	16450	20230726	9.54	27100	-33.51	20230206	16450	9.54	20230726	28800	-37.43	20221130	16450	9.54	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
3	20230831	150800	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	-450	5	-2.44	233905220	12852	27.48	18400	18470	18000	24000	12930	18470	18199.91	0.96	-1507	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1802	10.96	1.03	12	0.13	1644.00	17559.00	28800	20221130	-37.43	16450	20230726	9.54	27100	-33.51	20230206	16450	9.54	20230726	28800	-37.43	20221130	16450	9.54	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
4	20230831	140846	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-410	5	-2.22	218116400	11978	25.61	18400	18470	18000	24000	12930	18470	18209.75	0.96	-1488	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1806	10.99	1.03	12	0.12	1644.00	17559.00	28800	20221130	-37.29	16450	20230726	9.79	27100	-33.36	20230206	16450	9.79	20230726	28800	-37.29	20221130	16450	9.79	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
5	20230831	130821	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	-390	5	-2.11	172750000	9460	20.23	18400	18470	18020	24000	12930	18470	18261.10	0.96	-1601	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1808	11.00	1.03	12	0.09	1644.00	17559.00	28800	20221130	-37.22	16450	20230726	9.91	27100	-33.28	20230206	16450	9.91	20230726	28800	-37.22	20221130	16450	9.91	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
6	20230831	120839	57	100.00	KOSPI	서비스업	N	N	N	N	N	18180	-290	5	-1.57	139954330	7649	16.35	18400	18470	18180	24000	12930	18470	18297.08	0.96	-862	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1818	11.06	1.04	12	0.08	1644.00	17559.00	28800	20221130	-36.88	16450	20230726	10.52	27100	-32.92	20230206	16450	10.52	20230726	28800	-36.88	20221130	16450	10.52	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
7	20230831	111202	57	100.00	KOSPI	서비스업	N	N	N	N	N	18230	-240	5	-1.30	112789410	6157	13.16	18400	18470	18230	24000	12930	18470	18318.89	0.96	-384	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1823	11.09	1.04	12	0.06	1644.00	17559.00	28800	20221130	-36.70	16450	20230726	10.82	27100	-32.73	20230206	16450	10.82	20230726	28800	-36.70	20221130	16450	10.82	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
8	20230831	100918	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	-160	5	-0.87	70008680	3814	8.15	18400	18470	18270	24000	12930	18470	18355.71	0.96	-82	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1831	11.14	1.04	12	0.04	1644.00	17559.00	28800	20221130	-36.42	16450	20230726	11.31	27100	-32.44	20230206	16450	11.31	20230726	28800	-36.42	20221130	16450	11.31	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
9	20230831	090757	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	-110	5	-0.60	16994520	925	1.98	18400	18470	18360	24000	12930	18470	18372.45	0.96	-337	20116	19292	18656	17832	17196	19705	18245	50	5530	500	13660	10	1	10000000	1836	11.17	1.05	12	0.01	1644.00	17559.00	28800	20221130	-36.25	16450	20230726	11.61	27100	-32.25	20230206	16450	11.61	20230726	28800	-36.25	20221130	16450	11.61	20230726	3.78	N	068290	500	50 억	95753	N	N	1	N	N
10	20230830	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	440	2	2.44	867420960	46411	137.08	18200	19480	18020	23400	12630	18030	18690.04	1.01	-3223	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1847	11.23	1.05	12	0.46	1644.00	17559.00	28800	20221130	-35.87	16450	20230726	12.28	27100	-31.85	20230206	16450	12.28	20230726	28800	-35.87	20221130	16450	12.28	20230726	3.79	N	068290	500	50 억	100799	N	N	1	N	N
11	20230830	150743	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	460	2	2.55	839240520	44886	132.58	18200	19480	18020	23400	12630	18030	18697.16	1.01	-3195	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1849	11.25	1.05	12	0.45	1644.00	17559.00	28800	20221130	-35.80	16450	20230726	12.40	27100	-31.77	20230206	16450	12.40	20230726	28800	-35.80	20221130	16450	12.40	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
12	20230830	140821	57	100.00	KOSPI	서비스업	N	N	N	N	N	18530	500	2	2.77	789595420	42203	124.65	18200	19480	18020	23400	12630	18030	18709.46	1.01	-3112	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1853	11.27	1.06	12	0.42	1644.00	17559.00	28800	20221130	-35.66	16450	20230726	12.64	27100	-31.62	20230206	16450	12.64	20230726	28800	-35.66	20221130	16450	12.64	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
13	20230830	130806	57	100.00	KOSPI	서비스업	N	N	N	N	N	18600	570	2	3.16	737120880	39375	116.30	18200	19480	18020	23400	12630	18030	18720.53	1.01	-2784	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1860	11.31	1.06	12	0.39	1644.00	17559.00	28800	20221130	-35.42	16450	20230726	13.07	27100	-31.37	20230206	16450	13.07	20230726	28800	-35.42	20221130	16450	13.07	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
14	20230830	120821	57	100.00	KOSPI	서비스업	N	N	N	N	N	18720	690	2	3.83	614500190	32787	96.84	18200	19480	18020	23400	12630	18030	18742.19	1.01	-2211	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1872	11.39	1.07	12	0.33	1644.00	17559.00	28800	20221130	-35.00	16450	20230726	13.80	27100	-30.92	20230206	16450	13.80	20230726	28800	-35.00	20221130	16450	13.80	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
15	20230830	111152	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	90	2	0.50	64798470	3586	10.59	18200	18360	18020	23400	12630	18030	18069.85	1.01	-175	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1812	11.02	1.03	12	0.04	1644.00	17559.00	28800	20221130	-37.08	16450	20230726	10.15	27100	-33.14	20230206	16450	10.15	20230726	28800	-37.08	20221130	16450	10.15	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
16	20230830	100846	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	60	2	0.33	54419040	3011	8.89	18200	18360	18020	23400	12630	18030	18073.41	1.01	131	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1809	11.00	1.03	12	0.03	1644.00	17559.00	28800	20221130	-37.19	16450	20230726	9.97	27100	-33.25	20230206	16450	9.97	20230726	28800	-37.19	20221130	16450	9.97	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
17	20230830	090747	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	40	2	0.22	11380210	630	1.86	18200	18200	18030	23400	12630	18030	18063.83	1.01	-70	19450	18740	18070	17360	16690	19095	17715	50	5370	500	13340	10	1	10000000	1807	10.99	1.03	12	0.01	1644.00	17559.00	28800	20221130	-37.26	16450	20230726	9.85	27100	-33.32	20230206	16450	9.85	20230726	28800	-37.26	20221130	16450	9.85	20230726	3.79	N	068290	500	50 억	100799	N	N	0	N	N
18	20230829	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	580	2	3.32	614611340	33762	685.24	17400	18780	17400	22650	12220	17450	18204.29	0.97	1723	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1803	10.97	1.03	12	0.34	1644.00	17559.00	29050	20220826	-37.93	16450	20230726	9.60	27100	-33.47	20230206	16450	9.60	20230726	28800	-37.40	20221130	16450	9.60	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
19	20230829	150747	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	770	2	4.41	599150360	32906	667.87	17400	18780	17400	22650	12220	17450	18207.94	0.97	1608	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1822	11.08	1.04	12	0.33	1644.00	17559.00	29050	20220826	-37.28	16450	20230726	10.76	27100	-32.77	20230206	16450	10.76	20230726	28800	-36.74	20221130	16450	10.76	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
20	20230829	140846	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	710	2	4.07	578875520	31790	645.22	17400	18780	17400	22650	12220	17450	18209.36	0.97	1634	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1816	11.05	1.03	12	0.32	1644.00	17559.00	29050	20220826	-37.49	16450	20230726	10.40	27100	-32.99	20230206	16450	10.40	20230726	28800	-36.94	20221130	16450	10.40	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
21	20230829	130805	57	100.00	KOSPI	서비스업	N	N	N	N	N	18290	840	2	4.81	495348260	27236	552.79	17400	18780	17400	22650	12220	17450	18187.26	0.97	2089	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1829	11.13	1.04	12	0.27	1644.00	17559.00	29050	20220826	-37.04	16450	20230726	11.19	27100	-32.51	20230206	16450	11.19	20230726	28800	-36.49	20221130	16450	11.19	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
22	20230829	120832	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	690	2	3.95	459905310	25282	513.13	17400	18780	17400	22650	12220	17450	18191.02	0.97	1652	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1814	11.03	1.03	12	0.25	1644.00	17559.00	29050	20220826	-37.56	16450	20230726	10.27	27100	-33.06	20230206	16450	10.27	20230726	28800	-37.01	20221130	16450	10.27	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
23	20230829	111350	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	680	2	3.90	416197070	22871	464.20	17400	18780	17400	22650	12220	17450	18197.59	0.97	1756	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1813	11.03	1.03	12	0.23	1644.00	17559.00	29050	20220826	-37.59	16450	20230726	10.21	27100	-33.10	20230206	16450	10.21	20230726	28800	-37.05	20221130	16450	10.21	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
24	20230829	100914	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	390	2	2.23	74258940	4179	84.82	17400	17930	17400	22650	12220	17450	17769.55	0.97	1103	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1784	10.85	1.02	12	0.04	1644.00	17559.00	29050	20220826	-38.59	16450	20230726	8.45	27100	-34.17	20230206	16450	8.45	20230726	28800	-38.06	20221130	16450	8.45	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
25	20230829	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	17410	-40	5	-0.23	5936220	341	6.92	17400	17550	17400	22650	12220	17450	17408.27	0.97	-40	17650	17550	17350	17250	17050	17600	17300	50	5200	500	12910	10	1	10000000	1741	10.59	0.99	12	0.00	1644.00	17559.00	29050	20220826	-40.07	16450	20230726	5.84	27100	-35.76	20230206	16450	5.84	20230726	28800	-39.55	20221130	16450	5.84	20230726	3.80	N	068290	500	50 억	97464	N	N	0	N	N
26	20230828	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	280	2	1.63	83473590	4824	81.99	17220	17450	17150	22300	12020	17170	17301.94	0.96	1589	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1745	10.61	0.99	12	0.05	1644.00	17559.00	29050	20220826	-39.93	16450	20230726	6.08	27100	-35.61	20230206	16450	6.08	20230726	28800	-39.41	20221130	16450	6.08	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
27	20230828	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	230	2	1.34	72113160	4172	70.90	17220	17420	17150	22300	12020	17170	17285.03	0.96	1368	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1740	10.58	0.99	12	0.04	1644.00	17559.00	29050	20220826	-40.10	16450	20230726	5.78	27100	-35.79	20230206	16450	5.78	20230726	28800	-39.58	20221130	16450	5.78	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
28	20230828	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	17290	120	2	0.70	63190490	3658	62.17	17220	17420	17150	22300	12020	17170	17274.60	0.96	1092	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1729	10.52	0.98	12	0.04	1644.00	17559.00	29050	20220826	-40.48	16450	20230726	5.11	27100	-36.20	20230206	16450	5.11	20230726	28800	-39.97	20221130	16450	5.11	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
29	20230828	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	130	2	0.76	42117200	2443	41.52	17220	17340	17150	22300	12020	17170	17239.95	0.96	268	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1730	10.52	0.99	12	0.02	1644.00	17559.00	29050	20220826	-40.45	16450	20230726	5.17	27100	-36.16	20230206	16450	5.17	20230726	28800	-39.93	20221130	16450	5.17	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
30	20230828	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	17310	140	2	0.82	37581610	2181	37.07	17220	17340	17150	22300	12020	17170	17231.37	0.96	266	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1731	10.53	0.99	12	0.02	1644.00	17559.00	29050	20220826	-40.41	16450	20230726	5.23	27100	-36.13	20230206	16450	5.23	20230726	28800	-39.90	20221130	16450	5.23	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
31	20230828	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17210	40	2	0.23	26314530	1529	25.99	17220	17340	17150	22300	12020	17170	17210.29	0.96	-64	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1721	10.47	0.98	12	0.02	1644.00	17559.00	29050	20220826	-40.76	16450	20230726	4.62	27100	-36.49	20230206	16450	4.62	20230726	28800	-40.24	20221130	16450	4.62	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
32	20230828	100604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17250	80	2	0.47	18898380	1099	18.68	17220	17340	17150	22300	12020	17170	17195.98	0.96	-75	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1725	10.49	0.98	12	0.01	1644.00	17559.00	29050	20220826	-40.62	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	28800	-40.10	20221130	16450	4.86	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
33	20230828	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	0	3	0.00	1665740	97	1.65	17220	17220	17170	22300	12020	17170	17172.58	0.96	-92	17516	17342	17076	16902	16636	17430	16990	50	5130	500	12700	10	1	10000000	1717	10.44	0.98	12	0.00	1644.00	17559.00	29050	20220826	-40.90	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	28800	-40.38	20221130	16450	4.38	20230726	3.80	N	068290	500	50 억	95712	N	N	0	N	N
34	20230825	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-30	5	-0.17	100037880	5857	113.84	16810	17250	16810	22350	12040	17200	17079.19	0.95	337	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1717	10.44	0.98	12	0.06	1644.00	17559.00	29050	20220826	-40.90	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	29050	-40.90	20220826	16450	4.38	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
35	20230825	150612	57	100.00	KOSPI	서비스업	N	N	N	N	N	17030	-170	5	-0.99	95955810	5618	109.19	16810	17250	16810	22350	12040	17200	17079.23	0.95	275	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1703	10.36	0.97	12	0.06	1644.00	17559.00	29050	20220826	-41.38	16450	20230726	3.53	27100	-37.16	20230206	16450	3.53	20230726	29050	-41.38	20220826	16450	3.53	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
36	20230825	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	17070	-130	5	-0.76	78512810	4594	89.29	16810	17250	16810	22350	12040	17200	17089.35	0.95	183	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1707	10.38	0.97	12	0.05	1644.00	17559.00	29050	20220826	-41.24	16450	20230726	3.77	27100	-37.01	20230206	16450	3.77	20230726	29050	-41.24	20220826	16450	3.77	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
37	20230825	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17100	-100	5	-0.58	67356850	3941	76.60	16810	17250	16810	22350	12040	17200	17090.22	0.95	24	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1710	10.40	0.97	12	0.04	1644.00	17559.00	29050	20220826	-41.14	16450	20230726	3.95	27100	-36.90	20230206	16450	3.95	20230726	29050	-41.14	20220826	16450	3.95	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
38	20230825	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	0	3	0.00	65763050	3848	74.79	16810	17250	16810	22350	12040	17200	17089.07	0.95	63	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1720	10.46	0.98	12	0.04	1644.00	17559.00	29050	20220826	-40.79	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	29050	-40.79	20220826	16450	4.56	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
39	20230825	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	17100	-100	5	-0.58	46441330	2724	52.94	16810	17250	16810	22350	12040	17200	17046.75	0.95	63	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1710	10.40	0.97	12	0.03	1644.00	17559.00	29050	20220826	-41.14	16450	20230726	3.95	27100	-36.90	20230206	16450	3.95	20230726	29050	-41.14	20220826	16450	3.95	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
40	20230825	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-30	5	-0.17	35961790	2112	41.05	16810	17250	16810	22350	12040	17200	17024.11	0.95	61	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1717	10.44	0.98	12	0.02	1644.00	17559.00	29050	20220826	-40.90	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	29050	-40.90	20220826	16450	4.38	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
41	20230825	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17000	-200	5	-1.16	13190860	783	15.22	16810	17050	16810	22350	12040	17200	16828.04	0.95	71	17366	17282	17216	17132	17066	17250	17100	50	5150	500	12720	10	1	10000000	1700	10.34	0.97	12	0.01	1644.00	17559.00	29050	20220826	-41.48	16450	20230726	3.34	27100	-37.27	20230206	16450	3.34	20230726	29050	-41.48	20220826	16450	3.34	20230726	3.81	N	068290	500	50 억	95018	N	N	2	N	N
42	20230824	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	30	2	0.17	87685110	5100	68.81	17260	17300	17150	22300	12020	17170	17193.15	0.95	-269	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1720	10.46	0.98	12	0.05	1644.00	17559.00	29200	20220823	-41.10	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	29050	-40.79	20220826	16450	4.56	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
43	20230824	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17180	10	2	0.06	79911740	4648	62.71	17260	17300	17150	22300	12020	17170	17192.72	0.95	-284	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1718	10.45	0.98	12	0.05	1644.00	17559.00	29200	20220823	-41.16	16450	20230726	4.44	27100	-36.61	20230206	16450	4.44	20230726	29050	-40.86	20220826	16450	4.44	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
44	20230824	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17160	-10	5	-0.06	44896640	2611	35.23	17260	17300	17150	22300	12020	17170	17195.19	0.95	-205	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1716	10.44	0.98	12	0.03	1644.00	17559.00	29200	20220823	-41.23	16450	20230726	4.32	27100	-36.68	20230206	16450	4.32	20230726	29050	-40.93	20220826	16450	4.32	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
45	20230824	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	17180	10	2	0.06	33039140	1920	25.90	17260	17300	17180	22300	12020	17170	17207.89	0.95	-131	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1718	10.45	0.98	12	0.02	1644.00	17559.00	29200	20220823	-41.16	16450	20230726	4.44	27100	-36.61	20230206	16450	4.44	20230726	29050	-40.86	20220826	16450	4.44	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
46	20230824	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17180	10	2	0.06	28194250	1638	22.10	17260	17300	17180	22300	12020	17170	17212.61	0.95	-131	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1718	10.45	0.98	12	0.02	1644.00	17559.00	29200	20220823	-41.16	16450	20230726	4.44	27100	-36.61	20230206	16450	4.44	20230726	29050	-40.86	20220826	16450	4.44	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
47	20230824	110606	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	30	2	0.17	22689890	1318	17.78	17260	17300	17200	22300	12020	17170	17215.39	0.95	-131	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1720	10.46	0.98	12	0.01	1644.00	17559.00	29200	20220823	-41.10	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	29050	-40.79	20220826	16450	4.56	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
48	20230824	100604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17210	40	2	0.23	15342850	891	12.02	17260	17300	17200	22300	12020	17170	17219.81	0.95	17	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1721	10.47	0.98	12	0.01	1644.00	17559.00	29200	20220823	-41.06	16450	20230726	4.62	27100	-36.49	20230206	16450	4.62	20230726	29050	-40.76	20220826	16450	4.62	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
49	20230824	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	17260	90	2	0.52	811210	47	0.63	17260	17300	17250	22300	12020	17170	17259.79	0.95	4	17543	17356	17203	17016	16863	17450	17110	50	5130	500	12700	10	1	10000000	1726	10.50	0.98	12	0.00	1644.00	17559.00	29200	20220823	-40.89	16450	20230726	4.92	27100	-36.31	20230206	16450	4.92	20230726	29050	-40.59	20220826	16450	4.92	20230726	3.81	N	068290	500	50 억	95290	N	N	2	N	N
50	20230823	160601	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	130	2	0.76	125992210	7312	71.60	17050	17390	17050	22150	11930	17040	17230.97	0.93	1775	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1717	10.44	0.98	12	0.07	1644.00	17559.00	29950	20220822	-42.67	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	29200	-41.20	20220823	16450	4.38	20230726	3.81	N	068290	500	50 억	93292	N	N	2	N	N
51	20230823	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	190	2	1.12	104465330	6062	59.36	17050	17390	17050	22150	11930	17040	17232.91	0.93	1604	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1723	10.48	0.98	12	0.06	1644.00	17559.00	29950	20220822	-42.47	16450	20230726	4.74	27100	-36.42	20230206	16450	4.74	20230726	29200	-40.99	20220823	16450	4.74	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
52	20230823	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17240	200	2	1.17	72619170	4217	41.29	17050	17340	17050	22150	11930	17040	17220.70	0.93	1060	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1724	10.49	0.98	12	0.04	1644.00	17559.00	29950	20220822	-42.44	16450	20230726	4.80	27100	-36.38	20230206	16450	4.80	20230726	29200	-40.96	20220823	16450	4.80	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
53	20230823	130602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17280	240	2	1.41	61046920	3547	34.73	17050	17300	17050	22150	11930	17040	17211.00	0.93	998	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1728	10.51	0.98	12	0.04	1644.00	17559.00	29950	20220822	-42.30	16450	20230726	5.05	27100	-36.24	20230206	16450	5.05	20230726	29200	-40.82	20220823	16450	5.05	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
54	20230823	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	190	2	1.12	60477780	3514	34.41	17050	17300	17050	22150	11930	17040	17210.67	0.93	1006	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1723	10.48	0.98	12	0.04	1644.00	17559.00	29950	20220822	-42.47	16450	20230726	4.74	27100	-36.42	20230206	16450	4.74	20230726	29200	-40.99	20220823	16450	4.74	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
55	20230823	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	150	2	0.88	38485000	2240	21.93	17050	17300	17050	22150	11930	17040	17180.99	0.93	971	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1719	10.46	0.98	12	0.02	1644.00	17559.00	29950	20220822	-42.60	16450	20230726	4.50	27100	-36.57	20230206	16450	4.50	20230726	29200	-41.13	20220823	16450	4.50	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
56	20230823	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17220	180	2	1.06	18249920	1065	10.43	17050	17240	17050	22150	11930	17040	17136.35	0.93	144	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1722	10.47	0.98	12	0.01	1644.00	17559.00	29950	20220822	-42.50	16450	20230726	4.68	27100	-36.46	20230206	16450	4.68	20230726	29200	-41.03	20220823	16450	4.68	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
57	20230823	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	10	2	0.06	2353850	138	1.35	17050	17160	17050	22150	11930	17040	17057.26	0.93	-11	17786	17412	17226	16852	16666	17320	16760	50	5110	500	12600	10	1	10000000	1705	10.37	0.97	12	0.00	1644.00	17559.00	29950	20220822	-43.07	16450	20230726	3.65	27100	-37.08	20230206	16450	3.65	20230726	29200	-41.61	20220823	16450	3.65	20230726	3.81	N	068290	500	50 억	93292	N	N	3	N	N
58	20230822	160600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17040	-430	5	-2.46	170751780	9883	137.34	17450	17600	17040	22700	12230	17470	17281.30	0.95	-1196	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1704	10.36	0.97	12	0.10	1644.00	17559.00	30400	20220819	-43.95	16450	20230726	3.59	27100	-37.12	20230206	16450	3.59	20230726	29950	-43.11	20220822	16450	3.59	20230726	3.85	N	068290	500	50 억	94668	N	N	3	N	N
59	20230822	150600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17330	-140	5	-0.80	115947410	6680	92.83	17450	17600	17240	22700	12230	17470	17357.40	0.95	-1668	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1733	10.54	0.99	12	0.07	1644.00	17559.00	30400	20220819	-42.99	16450	20230726	5.35	27100	-36.05	20230206	16450	5.35	20230726	29950	-42.14	20220822	16450	5.35	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
60	20230822	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-170	5	-0.97	108538120	6252	86.88	17450	17600	17240	22700	12230	17470	17360.54	0.95	-1725	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1730	10.52	0.99	12	0.06	1644.00	17559.00	30400	20220819	-43.09	16450	20230726	5.17	27100	-36.16	20230206	16450	5.17	20230726	29950	-42.24	20220822	16450	5.17	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
61	20230822	130600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	-100	5	-0.57	101629500	5854	81.35	17450	17600	17240	22700	12230	17470	17360.69	0.95	-1715	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1737	10.57	0.99	12	0.06	1644.00	17559.00	30400	20220819	-42.86	16450	20230726	5.59	27100	-35.90	20230206	16450	5.59	20230726	29950	-42.00	20220822	16450	5.59	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
62	20230822	120550	57	100.00	KOSPI	서비스업	N	N	N	N	N	17390	-80	5	-0.46	88257470	5085	70.66	17450	17600	17240	22700	12230	17470	17356.43	0.95	-1507	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1739	10.58	0.99	12	0.05	1644.00	17559.00	30400	20220819	-42.80	16450	20230726	5.71	27100	-35.83	20230206	16450	5.71	20230726	29950	-41.94	20220822	16450	5.71	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
63	20230822	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17280	-190	5	-1.09	83672820	4821	67.00	17450	17600	17240	22700	12230	17470	17355.91	0.95	-1423	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1728	10.51	0.98	12	0.05	1644.00	17559.00	30400	20220819	-43.16	16450	20230726	5.05	27100	-36.24	20230206	16450	5.05	20230726	29950	-42.30	20220822	16450	5.05	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
64	20230822	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	17350	-120	5	-0.69	66303070	3819	53.07	17450	17600	17240	22700	12230	17470	17361.37	0.95	-1142	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1735	10.55	0.99	12	0.04	1644.00	17559.00	30400	20220819	-42.93	16450	20230726	5.47	27100	-35.98	20230206	16450	5.47	20230726	29950	-42.07	20220822	16450	5.47	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
65	20230822	090559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	-100	5	-0.57	4881020	280	3.89	17450	17450	17370	22700	12230	17470	17432.21	0.95	-230	17856	17662	17406	17212	16956	17760	17310	50	5230	500	12920	10	1	10000000	1737	10.57	0.99	12	0.00	1644.00	17559.00	30400	20220819	-42.86	16450	20230726	5.59	27100	-35.90	20230206	16450	5.59	20230726	29950	-42.00	20220822	16450	5.59	20230726	3.85	N	068290	500	50 억	94668	N	N	5	N	N
66	20230821	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17470	-70	5	-0.40	124494460	7135	40.82	17380	17600	17150	22800	12280	17540	17448.02	0.95	-460	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1747	10.63	0.99	12	0.07	1644.00	17559.00	30900	20220818	-43.46	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	29950	-41.67	20220822	16450	6.20	20230726	3.88	N	068290	500	50 억	94812	N	N	5	N	N
67	20230821	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	17470	-70	5	-0.40	104602460	5994	34.29	17380	17600	17150	22800	12280	17540	17450.75	0.95	-742	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1747	10.63	0.99	12	0.06	1644.00	17559.00	30900	20220818	-43.46	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	29950	-41.67	20220822	16450	6.20	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
68	20230821	140559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	-160	5	-0.91	94300780	5404	30.92	17380	17600	17150	22800	12280	17540	17449.68	0.95	-623	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1738	10.57	0.99	12	0.05	1644.00	17559.00	30900	20220818	-43.75	16450	20230726	5.65	27100	-35.87	20230206	16450	5.65	20230726	29950	-41.97	20220822	16450	5.65	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
69	20230821	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	-50	5	-0.29	74377060	4261	24.38	17380	17600	17150	22800	12280	17540	17454.71	0.95	-737	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1749	10.64	1.00	12	0.04	1644.00	17559.00	30900	20220818	-43.40	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	29950	-41.60	20220822	16450	6.32	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
70	20230821	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	-50	5	-0.29	62378780	3574	20.45	17380	17600	17150	22800	12280	17540	17452.76	0.95	-800	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1749	10.64	1.00	12	0.04	1644.00	17559.00	30900	20220818	-43.40	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	29950	-41.60	20220822	16450	6.32	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
71	20230821	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	-120	5	-0.68	46431820	2661	15.22	17380	17600	17150	22800	12280	17540	17447.97	0.95	-852	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1742	10.60	0.99	12	0.03	1644.00	17559.00	30900	20220818	-43.62	16450	20230726	5.90	27100	-35.72	20230206	16450	5.90	20230726	29950	-41.84	20220822	16450	5.90	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
72	20230821	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	40	2	0.23	32396110	1858	10.63	17380	17600	17150	22800	12280	17540	17434.31	0.95	-470	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1758	10.69	1.00	12	0.02	1644.00	17559.00	30900	20220818	-43.11	16450	20230726	6.87	27100	-35.13	20230206	16450	6.87	20230726	29950	-41.30	20220822	16450	6.87	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
73	20230821	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	17410	-130	5	-0.74	1884310	108	0.62	17380	17470	17370	22800	12280	17540	17411.67	0.95	-23	18093	17816	17323	17046	16553	17955	17185	50	5260	500	12970	10	1	10000000	1741	10.59	0.99	12	0.00	1644.00	17559.00	30900	20220818	-43.66	16450	20230726	5.84	27100	-35.76	20230206	16450	5.84	20230726	29950	-41.87	20220822	16450	5.84	20230726	3.88	N	068290	500	50 억	94812	N	N	6	N	N
74	20230818	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	17540	420	2	2.45	293605010	17154	55.04	17000	17600	16830	22250	11990	17120	17115.78	0.91	2638	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1754	10.67	1.00	12	0.17	1644.00	17559.00	30900	20220818	-43.24	16450	20230726	6.63	27100	-35.28	20230206	16450	6.63	20230726	30900	-43.24	20220818	16450	6.63	20230726	3.88	N	068290	500	50 억	91285	N	N	6	N	N
75	20230818	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	17160	40	2	0.23	275986260	16133	51.76	17000	17600	16830	22250	11990	17120	17106.94	0.91	2301	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1716	10.44	0.98	12	0.16	1644.00	17559.00	30900	20220818	-44.47	16450	20230726	4.32	27100	-36.68	20230206	16450	4.32	20230726	30900	-44.47	20220818	16450	4.32	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
76	20230818	140558	57	100.00	KOSPI	서비스업	N	N	N	N	N	17390	270	2	1.58	208901540	12225	39.23	17000	17600	16830	22250	11990	17120	17088.06	0.91	-135	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1739	10.58	0.99	12	0.12	1644.00	17559.00	30900	20220818	-43.72	16450	20230726	5.71	27100	-35.83	20230206	16450	5.71	20230726	30900	-43.72	20220818	16450	5.71	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
77	20230818	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	280	2	1.64	194492380	11397	36.57	17000	17600	16830	22250	11990	17120	17065.23	0.91	-105	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1740	10.58	0.99	12	0.11	1644.00	17559.00	30900	20220818	-43.69	16450	20230726	5.78	27100	-35.79	20230206	16450	5.78	20230726	30900	-43.69	20220818	16450	5.78	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
78	20230818	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	17100	-20	5	-0.12	161951380	9523	30.56	17000	17240	16830	22250	11990	17120	17006.34	0.91	-578	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1710	10.40	0.97	12	0.10	1644.00	17559.00	30900	20220818	-44.66	16450	20230726	3.95	27100	-36.90	20230206	16450	3.95	20230726	30900	-44.66	20220818	16450	3.95	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
79	20230818	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	17050	-70	5	-0.41	152448220	8968	28.77	17000	17240	16830	22250	11990	17120	16999.13	0.91	-765	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1705	10.37	0.97	12	0.09	1644.00	17559.00	30900	20220818	-44.82	16450	20230726	3.65	27100	-37.08	20230206	16450	3.65	20230726	30900	-44.82	20220818	16450	3.65	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
80	20230818	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17000	-120	5	-0.70	133308510	7846	25.17	17000	17240	16830	22250	11990	17120	16990.63	0.91	-661	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1700	10.34	0.97	12	0.08	1644.00	17559.00	30900	20220818	-44.98	16450	20230726	3.34	27100	-37.27	20230206	16450	3.34	20230726	30900	-44.98	20220818	16450	3.34	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
81	20230818	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	16970	-150	5	-0.88	49378930	2907	9.33	17000	17120	16950	22250	11990	17120	16986.22	0.91	35	17880	17500	17310	16930	16740	17405	16835	50	5130	500	12660	10	1	10000000	1697	10.32	0.97	12	0.03	1644.00	17559.00	30900	20220818	-45.08	16450	20230726	3.16	27100	-37.38	20230206	16450	3.16	20230726	30900	-45.08	20220818	16450	3.16	20230726	3.88	N	068290	500	50 억	91285	N	N	16	N	N
82	20230817	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17120	-710	5	-3.98	536829940	31052	115.94	17690	17690	17120	23150	12490	17830	17288.10	0.93	-1543	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1712	10.41	0.97	12	0.31	1644.00	17559.00	30900	20220818	-44.60	16450	20230726	4.07	27100	-36.83	20230206	16450	4.07	20230726	30900	-44.60	20220818	16450	4.07	20230726	3.86	N	068290	500	50 억	92837	N	N	16	N	N
83	20230817	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17150	-680	5	-3.81	501406140	28985	108.22	17690	17690	17140	23150	12490	17830	17298.81	0.93	-1307	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1715	10.43	0.98	12	0.29	1644.00	17559.00	30900	20220818	-44.50	16450	20230726	4.26	27100	-36.72	20230206	16450	4.26	20230726	30900	-44.50	20220818	16450	4.26	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
84	20230817	140557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17220	-610	5	-3.42	419220680	24201	90.36	17690	17690	17160	23150	12490	17830	17322.45	0.93	297	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1722	10.47	0.98	12	0.24	1644.00	17559.00	30900	20220818	-44.27	16450	20230726	4.68	27100	-36.46	20230206	16450	4.68	20230726	30900	-44.27	20220818	16450	4.68	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
85	20230817	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17230	-600	5	-3.37	390703190	22546	84.18	17690	17690	17160	23150	12490	17830	17329.16	0.93	436	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1723	10.48	0.98	12	0.23	1644.00	17559.00	30900	20220818	-44.24	16450	20230726	4.74	27100	-36.42	20230206	16450	4.74	20230726	30900	-44.24	20220818	16450	4.74	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
86	20230817	120557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17270	-560	5	-3.14	361334650	20842	77.82	17690	17690	17160	23150	12490	17830	17336.85	0.93	691	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1727	10.50	0.98	12	0.21	1644.00	17559.00	30900	20220818	-44.11	16450	20230726	4.98	27100	-36.27	20230206	16450	4.98	20230726	30900	-44.11	20220818	16450	4.98	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
87	20230817	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	17250	-580	5	-3.25	338122950	19497	72.80	17690	17690	17160	23150	12490	17830	17342.31	0.93	421	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1725	10.49	0.98	12	0.19	1644.00	17559.00	30900	20220818	-44.17	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	30900	-44.17	20220818	16450	4.86	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
88	20230817	100553	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-530	5	-2.97	267393470	15389	57.46	17690	17690	17200	23150	12490	17830	17375.62	0.93	-993	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1730	10.52	0.99	12	0.15	1644.00	17559.00	30900	20220818	-44.01	16450	20230726	5.17	27100	-36.16	20230206	16450	5.17	20230726	30900	-44.01	20220818	16450	5.17	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
89	20230817	090553	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	-190	5	-1.07	4664570	264	0.99	17690	17690	17590	23150	12490	17830	17668.83	0.93	-30	18496	18162	17996	17662	17496	18080	17580	50	5330	500	13190	10	1	10000000	1764	10.73	1.00	12	0.00	1644.00	17559.00	30900	20220818	-42.91	16450	20230726	7.23	27100	-34.91	20230206	16450	7.23	20230726	30900	-42.91	20220818	16450	7.23	20230726	3.86	N	068290	500	50 억	92837	N	N	1	N	N
90	20230816	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-640	5	-3.47	479803960	26764	199.06	18250	18330	17830	24000	12930	18470	17927.21	1.01	-7527	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1783	10.85	1.02	12	0.27	1644.00	17559.00	30900	20220818	-42.30	16450	20230726	8.39	27100	-34.21	20230206	16450	8.39	20230726	30900	-42.30	20220818	16450	8.39	20230726	3.86	N	068290	500	50 억	100768	N	N	1	N	N
91	20230816	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-620	5	-3.36	444321050	24776	184.28	18250	18330	17830	24000	12930	18470	17933.53	1.01	-7352	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1785	10.86	1.02	12	0.25	1644.00	17559.00	30900	20220818	-42.23	16450	20230726	8.51	27100	-34.13	20230206	16450	8.51	20230726	30900	-42.23	20220818	16450	8.51	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
92	20230816	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-630	5	-3.41	420874050	23462	174.50	18250	18330	17830	24000	12930	18470	17938.54	1.01	-7502	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1784	10.85	1.02	12	0.23	1644.00	17559.00	30900	20220818	-42.27	16450	20230726	8.45	27100	-34.17	20230206	16450	8.45	20230726	30900	-42.27	20220818	16450	8.45	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
93	20230816	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	-560	5	-3.03	376051650	20952	155.83	18250	18330	17830	24000	12930	18470	17948.25	1.01	-5932	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1791	10.89	1.02	12	0.21	1644.00	17559.00	30900	20220818	-42.04	16450	20230726	8.88	27100	-33.91	20230206	16450	8.88	20230726	30900	-42.04	20220818	16450	8.88	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
94	20230816	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-580	5	-3.14	243559010	13524	100.59	18250	18330	17860	24000	12930	18470	18009.39	1.01	-6021	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1789	10.88	1.02	12	0.14	1644.00	17559.00	30900	20220818	-42.10	16450	20230726	8.75	27100	-33.99	20230206	16450	8.75	20230726	30900	-42.10	20220818	16450	8.75	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
95	20230816	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	-540	5	-2.92	182459920	10106	75.17	18250	18330	17900	24000	12930	18470	18054.61	1.01	-4547	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1793	10.91	1.02	12	0.10	1644.00	17559.00	30900	20220818	-41.97	16450	20230726	9.00	27100	-33.84	20230206	16450	9.00	20230726	30900	-41.97	20220818	16450	9.00	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
96	20230816	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	-480	5	-2.60	133219740	7359	54.73	18250	18330	17950	24000	12930	18470	18102.97	1.01	-3498	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1799	10.94	1.02	12	0.07	1644.00	17559.00	30900	20220818	-41.78	16450	20230726	9.36	27100	-33.62	20230206	16450	9.36	20230726	30900	-41.78	20220818	16450	9.36	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
97	20230816	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	-160	5	-0.87	10824100	592	4.40	18250	18330	18250	24000	12930	18470	18283.95	1.01	47	19316	18892	18596	18172	17876	18745	18025	50	5535	500	13660	10	1	10000000	1831	11.14	1.04	12	0.01	1644.00	17559.00	30900	20220818	-40.74	16450	20230726	11.31	27100	-32.44	20230206	16450	11.31	20230726	30900	-40.74	20220818	16450	11.31	20230726	3.86	N	068290	500	50 억	100768	N	N	2	N	N
98	20230814	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	-430	5	-2.28	247401530	13344	90.20	18790	19020	18300	24550	13230	18900	18540.28	1.03	-1288	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1847	11.23	1.05	12	0.13	1644.00	17559.00	30900	20220818	-40.23	16450	20230726	12.28	27100	-31.85	20230206	16450	12.28	20230726	30900	-40.23	20220818	16450	12.28	20230726	3.89	N	068290	500	50 억	103155	N	N	2	N	N
99	20230814	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	-430	5	-2.28	238417300	12857	86.91	18790	19020	18300	24550	13230	18900	18543.77	1.03	-1450	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1847	11.23	1.05	12	0.13	1644.00	17559.00	30900	20220818	-40.23	16450	20230726	12.28	27100	-31.85	20230206	16450	12.28	20230726	30900	-40.23	20220818	16450	12.28	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
100	20230814	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	-410	5	-2.17	218070250	11755	79.46	18790	19020	18300	24550	13230	18900	18551.28	1.03	-1928	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1849	11.25	1.05	12	0.12	1644.00	17559.00	30900	20220818	-40.16	16450	20230726	12.40	27100	-31.77	20230206	16450	12.40	20230726	30900	-40.16	20220818	16450	12.40	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
101	20230814	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	-410	5	-2.17	203145310	10948	74.01	18790	19020	18300	24550	13230	18900	18555.47	1.03	-1909	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1849	11.25	1.05	12	0.11	1644.00	17559.00	30900	20220818	-40.16	16450	20230726	12.40	27100	-31.77	20230206	16450	12.40	20230726	30900	-40.16	20220818	16450	12.40	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
102	20230814	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	-490	5	-2.59	197444130	10639	71.92	18790	19020	18300	24550	13230	18900	18558.52	1.03	-1923	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1841	11.20	1.05	12	0.11	1644.00	17559.00	30900	20220818	-40.42	16450	20230726	11.91	27100	-32.07	20230206	16450	11.91	20230726	30900	-40.42	20220818	16450	11.91	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
103	20230814	110545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	-450	5	-2.38	167307810	9001	60.85	18790	19020	18300	24550	13230	18900	18587.69	1.03	-1858	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1845	11.22	1.05	12	0.09	1644.00	17559.00	30900	20220818	-40.29	16450	20230726	12.16	27100	-31.92	20230206	16450	12.16	20230726	30900	-40.29	20220818	16450	12.16	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
104	20230814	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-530	5	-2.80	132017480	7085	47.89	18790	19020	18310	24550	13230	18900	18633.38	1.03	-2535	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1837	11.17	1.05	12	0.07	1644.00	17559.00	30900	20220818	-40.55	16450	20230726	11.67	27100	-32.21	20230206	16450	11.67	20230726	30900	-40.55	20220818	16450	11.67	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
105	20230814	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	-200	5	-1.06	12920350	689	4.66	18790	18800	18680	24550	13230	18900	18752.32	1.03	-526	19286	19092	18986	18792	18686	19040	18740	50	5660	500	13980	10	1	10000000	1870	11.37	1.06	12	0.01	1644.00	17559.00	30900	20220818	-39.48	16450	20230726	13.68	27100	-31.00	20230206	16450	13.68	20230726	30900	-39.48	20220818	16450	13.68	20230726	3.89	N	068290	500	50 억	103155	N	N	4	N	N
106	20230811	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-190	5	-1.00	278524800	14673	43.66	19040	19180	18880	24800	13370	19090	18982.19	1.04	543	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1890	11.50	1.08	12	0.15	1644.00	17559.00	30900	20220818	-38.83	16450	20230726	14.89	27100	-30.26	20230206	16450	14.89	20230726	30900	-38.83	20220818	16450	14.89	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
107	20230811	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	18960	-130	5	-0.68	252418490	13293	39.55	19040	19180	18880	24800	13370	19090	18988.83	1.04	768	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1896	11.53	1.08	12	0.13	1644.00	17559.00	30900	20220818	-38.64	16450	20230726	15.26	27100	-30.04	20230206	16450	15.26	20230726	30900	-38.64	20220818	16450	15.26	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
108	20230811	140542	57	100.00	KOSPI	서비스업	N	N	N	N	N	19010	-80	5	-0.42	205107170	10793	32.12	19040	19180	18880	24800	13370	19090	19003.72	1.04	1345	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1901	11.56	1.08	12	0.11	1644.00	17559.00	30900	20220818	-38.48	16450	20230726	15.56	27100	-29.85	20230206	16450	15.56	20230726	30900	-38.48	20220818	16450	15.56	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
109	20230811	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18940	-150	5	-0.79	191557320	10078	29.99	19040	19180	18880	24800	13370	19090	19007.47	1.04	1399	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1894	11.52	1.08	12	0.10	1644.00	17559.00	30900	20220818	-38.71	16450	20230726	15.14	27100	-30.11	20230206	16450	15.14	20230726	30900	-38.71	20220818	16450	15.14	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
110	20230811	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-90	5	-0.47	168668020	8872	26.40	19040	19180	18880	24800	13370	19090	19011.27	1.04	1267	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1900	11.56	1.08	12	0.09	1644.00	17559.00	30900	20220818	-38.51	16450	20230726	15.50	27100	-29.89	20230206	16450	15.50	20230726	30900	-38.51	20220818	16450	15.50	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
111	20230811	110535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18990	-100	5	-0.52	124120700	6522	19.41	19040	19180	18880	24800	13370	19090	19031.08	1.04	927	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1899	11.55	1.08	12	0.07	1644.00	17559.00	30900	20220818	-38.54	16450	20230726	15.44	27100	-29.93	20230206	16450	15.44	20230726	30900	-38.54	20220818	16450	15.44	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
112	20230811	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	19180	90	2	0.47	86241480	4534	13.49	19040	19180	18880	24800	13370	19090	19021.06	1.04	966	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1918	11.67	1.09	12	0.05	1644.00	17559.00	30900	20220818	-37.93	16450	20230726	16.60	27100	-29.23	20230206	16450	16.60	20230726	30900	-37.93	20220818	16450	16.60	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
113	20230811	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	19020	-70	5	-0.37	2492650	131	0.39	19040	19040	19020	24800	13370	19090	19027.86	1.04	-79	19776	19432	18846	18502	17916	19605	18675	50	5715	500	14120	10	1	10000000	1902	11.57	1.08	12	0.00	1644.00	17559.00	30900	20220818	-38.45	16450	20230726	15.62	27100	-29.82	20230206	16450	15.62	20230726	30900	-38.45	20220818	16450	15.62	20230726	3.92	N	068290	500	50 억	103562	N	N	4	N	N
114	20230810	160536	57	100.00	KOSPI	서비스업	N	N	N	N	N	19090	590	2	3.19	629530390	33581	185.36	18260	19190	18260	24050	12950	18500	18746.16	0.98	3683	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1909	11.61	1.09	12	0.34	1644.00	17559.00	30900	20220818	-38.22	16450	20230726	16.05	27100	-29.56	20230206	16450	16.05	20230726	30900	-38.22	20220818	16450	16.05	20230726	3.90	N	068290	500	50 억	98257	N	N	4	N	N
115	20230810	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	19040	540	2	2.92	534002950	28577	157.74	18260	19050	18260	24050	12950	18500	18686.46	0.98	3884	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1904	11.58	1.08	12	0.29	1644.00	17559.00	30900	20220818	-38.38	16450	20230726	15.74	27100	-29.74	20230206	16450	15.74	20230726	30900	-38.38	20220818	16450	15.74	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
116	20230810	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	340	2	1.84	349477220	18826	103.91	18260	18960	18260	24050	12950	18500	18563.54	0.98	4209	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1884	11.46	1.07	12	0.19	1644.00	17559.00	30900	20220818	-39.03	16450	20230726	14.53	27100	-30.48	20230206	16450	14.53	20230726	30900	-39.03	20220818	16450	14.53	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
117	20230810	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18560	60	2	0.32	201949870	10962	60.51	18260	18590	18260	24050	12950	18500	18422.72	0.98	3064	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1856	11.29	1.06	12	0.11	1644.00	17559.00	30900	20220818	-39.94	16450	20230726	12.83	27100	-31.51	20230206	16450	12.83	20230726	30900	-39.94	20220818	16450	12.83	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
118	20230810	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	50	2	0.27	160153730	8704	48.04	18260	18550	18260	24050	12950	18500	18400.01	0.98	2636	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1855	11.28	1.06	12	0.09	1644.00	17559.00	30900	20220818	-39.97	16450	20230726	12.77	27100	-31.55	20230206	16450	12.77	20230726	30900	-39.97	20220818	16450	12.77	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
119	20230810	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-120	5	-0.65	93164880	5078	28.03	18260	18520	18260	24050	12950	18500	18346.77	0.98	482	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1838	11.18	1.05	12	0.05	1644.00	17559.00	30900	20220818	-40.52	16450	20230726	11.73	27100	-32.18	20230206	16450	11.73	20230726	30900	-40.52	20220818	16450	11.73	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
120	20230810	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-110	5	-0.59	73489900	4008	22.12	18260	18520	18260	24050	12950	18500	18335.80	0.98	152	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1839	11.19	1.05	12	0.04	1644.00	17559.00	30900	20220818	-40.49	16450	20230726	11.79	27100	-32.14	20230206	16450	11.79	20230726	30900	-40.49	20220818	16450	11.79	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
121	20230810	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	-20	5	-0.11	11559990	632	3.49	18260	18520	18260	24050	12950	18500	18291.12	0.98	119	18713	18606	18393	18286	18073	18660	18340	50	5550	500	13690	10	1	10000000	1848	11.24	1.05	12	0.01	1644.00	17559.00	30900	20220818	-40.19	16450	20230726	12.34	27100	-31.81	20230206	16450	12.34	20230726	30900	-40.19	20220818	16450	12.34	20230726	3.90	N	068290	500	50 억	98257	N	N	1	N	N
122	20230809	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	50	2	0.27	331287890	18095	66.80	18360	18500	18180	23950	12920	18450	18307.48	0.95	2781	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1850	11.25	1.05	12	0.18	1644.00	17559.00	30900	20220818	-40.13	16450	20230726	12.46	27100	-31.73	20230206	16450	12.46	20230726	30900	-40.13	20220818	16450	12.46	20230726	3.90	N	068290	500	50 억	94607	N	N	1	N	N
123	20230809	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18460	10	2	0.05	321749230	17579	64.90	18360	18470	18180	23950	12920	18450	18303.05	0.95	2740	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1846	11.23	1.05	12	0.18	1644.00	17559.00	30900	20220818	-40.26	16450	20230726	12.22	27100	-31.88	20230206	16450	12.22	20230726	30900	-40.26	20220818	16450	12.22	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
124	20230809	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-110	5	-0.60	281755720	15405	56.87	18360	18470	18180	23950	12920	18450	18289.89	0.95	2892	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1834	11.16	1.04	12	0.15	1644.00	17559.00	30900	20220818	-40.65	16450	20230726	11.49	27100	-32.32	20230206	16450	11.49	20230726	30900	-40.65	20220818	16450	11.49	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
125	20230809	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	18320	-130	5	-0.70	242596840	13269	48.98	18360	18470	18180	23950	12920	18450	18282.98	0.95	1933	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1832	11.14	1.04	12	0.13	1644.00	17559.00	30900	20220818	-40.71	16450	20230726	11.37	27100	-32.40	20230206	16450	11.37	20230726	30900	-40.71	20220818	16450	11.37	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
126	20230809	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	18320	-130	5	-0.70	148796750	8118	29.97	18360	18470	18180	23950	12920	18450	18329.24	0.95	26	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1832	11.14	1.04	12	0.08	1644.00	17559.00	30900	20220818	-40.71	16450	20230726	11.37	27100	-32.40	20230206	16450	11.37	20230726	30900	-40.71	20220818	16450	11.37	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
127	20230809	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	-120	5	-0.65	101224090	5518	20.37	18360	18470	18180	23950	12920	18450	18344.34	0.95	-44	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1833	11.15	1.04	12	0.06	1644.00	17559.00	30900	20220818	-40.68	16450	20230726	11.43	27100	-32.36	20230206	16450	11.43	20230726	30900	-40.68	20220818	16450	11.43	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
128	20230809	100526	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	0	3	0.00	63225250	3453	12.75	18360	18450	18180	23950	12920	18450	18310.24	0.95	-73	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1845	11.22	1.05	12	0.03	1644.00	17559.00	30900	20220818	-40.29	16450	20230726	12.16	27100	-31.92	20230206	16450	12.16	20230726	30900	-40.29	20220818	16450	12.16	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
129	20230809	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	-250	5	-1.36	7048100	385	1.42	18360	18360	18200	23950	12920	18450	18306.75	0.95	-182	19356	18902	18476	18022	17596	19130	18250	50	5515	500	13650	10	1	10000000	1820	11.07	1.04	12	0.00	1644.00	17559.00	30900	20220818	-41.10	16450	20230726	10.64	27100	-32.84	20230206	16450	10.64	20230726	30900	-41.10	20220818	16450	10.64	20230726	3.90	N	068290	500	50 억	94607	N	N	3	N	N
130	20230808	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	260	2	1.43	496758590	26950	226.07	18220	18930	18050	23600	12740	18190	18432.59	0.98	-1995	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1845	11.22	1.05	12	0.27	1644.00	17559.00	30900	20220818	-40.29	16450	20230726	12.16	27100	-31.92	20230206	16450	12.16	20230726	30900	-40.29	20220818	16450	12.16	20230726	3.88	N	068290	500	50 억	97945	N	N	3	N	N
131	20230808	150532	57	100.00	KOSPI	서비스업	N	N	N	N	N	18240	50	2	0.27	460031420	24943	209.24	18220	18930	18050	23600	12740	18190	18443.31	0.98	-1647	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1824	11.09	1.04	12	0.25	1644.00	17559.00	30900	20220818	-40.97	16450	20230726	10.88	27100	-32.69	20230206	16450	10.88	20230726	30900	-40.97	20220818	16450	10.88	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
132	20230808	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	220	2	1.21	399239080	21615	181.32	18220	18930	18050	23600	12740	18190	18470.46	0.98	-1576	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1841	11.20	1.05	12	0.22	1644.00	17559.00	30900	20220818	-40.42	16450	20230726	11.91	27100	-32.07	20230206	16450	11.91	20230726	30900	-40.42	20220818	16450	11.91	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
133	20230808	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	360	2	1.98	373200710	20201	169.46	18220	18930	18050	23600	12740	18190	18474.37	0.98	-1339	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1855	11.28	1.06	12	0.20	1644.00	17559.00	30900	20220818	-39.97	16450	20230726	12.77	27100	-31.55	20230206	16450	12.77	20230726	30900	-39.97	20220818	16450	12.77	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
134	20230808	120529	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	300	2	1.65	325824500	17643	148.00	18220	18930	18050	23600	12740	18190	18467.64	0.98	-2264	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1849	11.25	1.05	12	0.18	1644.00	17559.00	30900	20220818	-40.16	16450	20230726	12.40	27100	-31.77	20230206	16450	12.40	20230726	30900	-40.16	20220818	16450	12.40	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
135	20230808	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	280	2	1.54	275861070	14936	125.29	18220	18930	18050	23600	12740	18190	18469.54	0.98	-2598	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1847	11.23	1.05	12	0.15	1644.00	17559.00	30900	20220818	-40.23	16450	20230726	12.28	27100	-31.85	20230206	16450	12.28	20230726	30900	-40.23	20220818	16450	12.28	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
136	20230808	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	230	2	1.26	205160240	11093	93.05	18220	18930	18050	23600	12740	18190	18494.57	0.98	-2460	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1842	11.20	1.05	12	0.11	1644.00	17559.00	30900	20220818	-40.39	16450	20230726	11.98	27100	-32.03	20230206	16450	11.98	20230726	30900	-40.39	20220818	16450	11.98	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
137	20230808	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	18570	380	2	2.09	86570480	4640	38.92	18220	18930	18220	23600	12740	18190	18657.43	0.98	-1746	18523	18356	18153	17986	17783	18440	18070	50	5430	500	13460	10	1	10000000	1857	11.30	1.06	12	0.05	1644.00	17559.00	30900	20220818	-39.90	16450	20230726	12.89	27100	-31.48	20230206	16450	12.89	20230726	30900	-39.90	20220818	16450	12.89	20230726	3.88	N	068290	500	50 억	97945	N	N	2	N	N
138	20230807	160528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-110	5	-0.60	214726070	11880	182.32	18040	18320	17950	23750	12810	18300	18074.14	0.94	3841	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1819	11.06	1.04	12	0.12	1644.00	17559.00	30900	20220818	-41.13	16450	20230726	10.58	27100	-32.88	20230206	16450	10.58	20230726	30900	-41.13	20220818	16450	10.58	20230726	3.87	N	068290	500	50 억	93799	N	N	2	N	N
139	20230807	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-130	5	-0.71	208866750	11558	177.38	18040	18320	17950	23750	12810	18300	18071.09	0.94	3795	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1817	11.05	1.03	12	0.12	1644.00	17559.00	30900	20220818	-41.20	16450	20230726	10.46	27100	-32.95	20230206	16450	10.46	20230726	30900	-41.20	20220818	16450	10.46	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
140	20230807	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	-80	5	-0.44	191688020	10615	162.91	18040	18320	17950	23750	12810	18300	18058.11	0.94	3699	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1822	11.08	1.04	12	0.11	1644.00	17559.00	30900	20220818	-41.04	16450	20230726	10.76	27100	-32.77	20230206	16450	10.76	20230726	30900	-41.04	20220818	16450	10.76	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
141	20230807	130525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	10	2	0.05	180896660	10023	153.82	18040	18320	17950	23750	12810	18300	18048.03	0.94	3587	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1831	11.14	1.04	12	0.10	1644.00	17559.00	30900	20220818	-40.74	16450	20230726	11.31	27100	-32.44	20230206	16450	11.31	20230726	30900	-40.74	20220818	16450	11.31	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
142	20230807	120523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-110	5	-0.60	172024990	9537	146.36	18040	18320	17950	23750	12810	18300	18037.50	0.94	3439	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1819	11.06	1.04	12	0.10	1644.00	17559.00	30900	20220818	-41.13	16450	20230726	10.58	27100	-32.88	20230206	16450	10.58	20230726	30900	-41.13	20220818	16450	10.58	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
143	20230807	110520	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-200	5	-1.09	150269000	8339	127.98	18040	18220	17950	23750	12810	18300	18019.86	0.94	2840	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1810	11.01	1.03	12	0.08	1644.00	17559.00	30900	20220818	-41.42	16450	20230726	10.03	27100	-33.21	20230206	16450	10.03	20230726	30900	-41.42	20220818	16450	10.03	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
144	20230807	100525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	-260	5	-1.42	117525890	6527	100.17	18040	18220	17950	23750	12810	18300	18005.89	0.94	1891	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1804	10.97	1.03	12	0.07	1644.00	17559.00	30900	20220818	-41.62	16450	20230726	9.67	27100	-33.43	20230206	16450	9.67	20230726	30900	-41.62	20220818	16450	9.67	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
145	20230807	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	-260	5	-1.42	12769040	708	10.87	18040	18040	18000	23750	12810	18300	18033.49	0.94	-192	18580	18440	18290	18150	18000	18365	18075	50	5470	500	13540	10	1	10000000	1804	10.97	1.03	12	0.01	1644.00	17559.00	30900	20220818	-41.62	16450	20230726	9.67	27100	-33.43	20230206	16450	9.67	20230726	30900	-41.62	20220818	16450	9.67	20230726	3.87	N	068290	500	50 억	93799	N	N	1	N	N
146	20230804	160520	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	-100	5	-0.54	116504730	6374	39.13	18330	18430	18140	23900	12880	18400	18277.73	0.94	-46	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1830	11.13	1.04	12	0.06	1644.00	17559.00	30900	20220818	-40.78	16450	20230726	11.25	27100	-32.47	20230206	16450	11.25	20230726	30900	-40.78	20220818	16450	11.25	20230726	3.87	N	068290	500	50 억	93839	N	N	1	N	N
147	20230804	150521	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-120	5	-0.65	107562260	5885	36.13	18330	18430	18140	23900	12880	18400	18277.36	0.94	31	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1828	11.12	1.04	12	0.06	1644.00	17559.00	30900	20220818	-40.84	16450	20230726	11.12	27100	-32.55	20230206	16450	11.12	20230726	30900	-40.84	20220818	16450	11.12	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
148	20230804	140528	57	100.00	KOSPI	서비스업	N	N	N	N	N	18250	-150	5	-0.82	94397080	5162	31.69	18330	18430	18140	23900	12880	18400	18286.92	0.94	-271	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1825	11.10	1.04	12	0.05	1644.00	17559.00	30900	20220818	-40.94	16450	20230726	10.94	27100	-32.66	20230206	16450	10.94	20230726	30900	-40.94	20220818	16450	10.94	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
149	20230804	130519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-120	5	-0.65	89783570	4909	30.14	18330	18430	18140	23900	12880	18400	18289.58	0.94	-243	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1828	11.12	1.04	12	0.05	1644.00	17559.00	30900	20220818	-40.84	16450	20230726	11.12	27100	-32.55	20230206	16450	11.12	20230726	30900	-40.84	20220818	16450	11.12	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
150	20230804	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-60	5	-0.33	75153410	4105	25.20	18330	18430	18200	23900	12880	18400	18307.77	0.94	-14	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1834	11.16	1.04	12	0.04	1644.00	17559.00	30900	20220818	-40.65	16450	20230726	11.49	27100	-32.32	20230206	16450	11.49	20230726	30900	-40.65	20220818	16450	11.49	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
151	20230804	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-30	5	-0.16	69732450	3809	23.38	18330	18430	18200	23900	12880	18400	18307.29	0.94	193	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1837	11.17	1.05	12	0.04	1644.00	17559.00	30900	20220818	-40.55	16450	20230726	11.67	27100	-32.21	20230206	16450	11.67	20230726	30900	-40.55	20220818	16450	11.67	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
152	20230804	100516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-20	5	-0.11	30114680	1641	10.07	18330	18430	18300	23900	12880	18400	18351.42	0.94	-110	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1838	11.18	1.05	12	0.02	1644.00	17559.00	30900	20220818	-40.52	16450	20230726	11.73	27100	-32.18	20230206	16450	11.73	20230726	30900	-40.52	20220818	16450	11.73	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
153	20230804	090516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	20	2	0.11	1121190	61	0.37	18330	18420	18330	23900	12880	18400	18380.16	0.94	-16	18800	18600	18320	18120	17840	18700	18220	50	5510	500	13610	10	1	10000000	1842	11.20	1.05	12	0.00	1644.00	17559.00	30900	20220818	-40.39	16450	20230726	11.98	27100	-32.03	20230206	16450	11.98	20230726	30900	-40.39	20220818	16450	11.98	20230726	3.87	N	068290	500	50 억	93839	N	N	2	N	N
154	20230803	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	200	2	1.10	296122960	16269	131.25	18210	18520	18040	23650	12740	18200	18201.65	0.95	-1422	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1840	11.19	1.05	12	0.16	1644.00	17559.00	30900	20220818	-40.45	16450	20230726	11.85	27100	-32.10	20230206	16450	11.85	20230726	30900	-40.45	20220818	16450	11.85	20230726	3.84	N	068290	500	50 억	94591	N	N	2	N	N
155	20230803	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	200	2	1.10	238058350	13084	105.56	18210	18520	18040	23650	12740	18200	18194.62	0.95	-2869	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1840	11.19	1.05	12	0.13	1644.00	17559.00	30900	20220818	-40.45	16450	20230726	11.85	27100	-32.10	20230206	16450	11.85	20230726	30900	-40.45	20220818	16450	11.85	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
156	20230803	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	60	2	0.33	223544130	12291	99.16	18210	18520	18040	23650	12740	18200	18187.63	0.95	-2984	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1826	11.11	1.04	12	0.12	1644.00	17559.00	30900	20220818	-40.91	16450	20230726	11.00	27100	-32.62	20230206	16450	11.00	20230726	30900	-40.91	20220818	16450	11.00	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
157	20230803	130518	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	60	2	0.33	167204020	9220	74.38	18210	18260	18040	23650	12740	18200	18134.93	0.95	-2996	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1826	11.11	1.04	12	0.09	1644.00	17559.00	30900	20220818	-40.91	16450	20230726	11.00	27100	-32.62	20230206	16450	11.00	20230726	30900	-40.91	20220818	16450	11.00	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
158	20230803	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	0	3	0.00	152429950	8408	67.83	18210	18260	18040	23650	12740	18200	18129.16	0.95	-3138	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1820	11.07	1.04	12	0.08	1644.00	17559.00	30900	20220818	-41.10	16450	20230726	10.64	27100	-32.84	20230206	16450	10.64	20230726	30900	-41.10	20220818	16450	10.64	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
159	20230803	110514	57	100.00	KOSPI	서비스업	N	N	N	N	N	18050	-150	5	-0.82	122670590	6765	54.58	18210	18260	18040	23650	12740	18200	18133.12	0.95	-2473	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1805	10.98	1.03	12	0.07	1644.00	17559.00	30900	20220818	-41.59	16450	20230726	9.73	27100	-33.39	20230206	16450	9.73	20230726	30900	-41.59	20220818	16450	9.73	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
160	20230803	100513	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-100	5	-0.55	50810920	2800	22.59	18210	18260	18040	23650	12740	18200	18146.76	0.95	-146	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1810	11.01	1.03	12	0.03	1644.00	17559.00	30900	20220818	-41.42	16450	20230726	10.03	27100	-33.21	20230206	16450	10.03	20230726	30900	-41.42	20220818	16450	10.03	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
161	20230803	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	20	2	0.11	983140	54	0.44	18210	18220	18200	23650	12740	18200	18206.30	0.95	-30	19080	18640	18360	17920	17640	18500	17780	50	5455	500	13460	10	1	10000000	1822	11.08	1.04	12	0.00	1644.00	17559.00	30900	20220818	-41.04	16450	20230726	10.76	27100	-32.77	20230206	16450	10.76	20230726	30900	-41.04	20220818	16450	10.76	20230726	3.84	N	068290	500	50 억	94591	N	N	3	N	N
162	20230802	160516	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	-420	5	-2.26	226578100	12362	82.24	18410	18800	18080	24200	13040	18620	18328.88	1.00	-4556	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1820	11.07	1.04	12	0.12	1644.00	17559.00	30900	20220818	-41.10	16450	20230726	10.64	27100	-32.84	20230206	16450	10.64	20230726	30900	-41.10	20220818	16450	10.64	20230726	3.88	N	068290	500	50 억	100459	N	N	3	N	N
163	20230802	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-500	5	-2.69	204593710	11154	74.20	18410	18800	18080	24200	13040	18620	18342.63	1.00	-4163	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1812	11.02	1.03	12	0.11	1644.00	17559.00	30900	20220818	-41.36	16450	20230726	10.15	27100	-33.14	20230206	16450	10.15	20230726	30900	-41.36	20220818	16450	10.15	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
164	20230802	140517	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-430	5	-2.31	183410950	9986	66.43	18410	18800	18090	24200	13040	18620	18366.81	1.00	-3735	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1819	11.06	1.04	12	0.10	1644.00	17559.00	30900	20220818	-41.13	16450	20230726	10.58	27100	-32.88	20230206	16450	10.58	20230726	30900	-41.13	20220818	16450	10.58	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
165	20230802	130514	57	100.00	KOSPI	서비스업	N	N	N	N	N	18250	-370	5	-1.99	150569840	8176	54.39	18410	18800	18150	24200	13040	18620	18416.08	1.00	-2418	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1825	11.10	1.04	12	0.08	1644.00	17559.00	30900	20220818	-40.94	16450	20230726	10.94	27100	-32.66	20230206	16450	10.94	20230726	30900	-40.94	20220818	16450	10.94	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
166	20230802	120511	57	100.00	KOSPI	서비스업	N	N	N	N	N	18290	-330	5	-1.77	142749860	7747	51.54	18410	18800	18150	24200	13040	18620	18426.47	1.00	-2115	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1829	11.13	1.04	12	0.08	1644.00	17559.00	30900	20220818	-40.81	16450	20230726	11.19	27100	-32.51	20230206	16450	11.19	20230726	30900	-40.81	20220818	16450	11.19	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
167	20230802	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	-200	5	-1.07	70435990	3801	25.29	18410	18800	18410	24200	13040	18620	18530.91	1.00	-546	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1842	11.20	1.05	12	0.04	1644.00	17559.00	30900	20220818	-40.39	16450	20230726	11.98	27100	-32.03	20230206	16450	11.98	20230726	30900	-40.39	20220818	16450	11.98	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
168	20230802	100511	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-10	5	-0.05	29694550	1604	10.67	18410	18800	18410	24200	13040	18620	18512.81	1.00	-180	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1861	11.32	1.06	12	0.02	1644.00	17559.00	30900	20220818	-39.77	16450	20230726	13.13	27100	-31.33	20230206	16450	13.13	20230726	30900	-39.77	20220818	16450	13.13	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
169	20230802	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	18520	-100	5	-0.54	14863920	807	5.37	18410	18520	18410	24200	13040	18620	18418.74	1.00	278	19200	18910	18510	18220	17820	19055	18365	50	5580	500	13770	10	1	10000000	1852	11.27	1.05	12	0.01	1644.00	17559.00	30900	20220818	-40.06	16450	20230726	12.58	27100	-31.66	20230206	16450	12.58	20230726	30900	-40.06	20220818	16450	12.58	20230726	3.88	N	068290	500	50 억	100459	N	N	2	N	N
170	20230801	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	18620	410	2	2.25	276965200	15026	99.40	18110	18800	18110	23650	12750	18210	18432.40	1.01	-1531	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1862	11.33	1.06	12	0.15	1644.00	17559.00	30900	20220818	-39.74	16450	20230726	13.19	27100	-31.29	20230206	16450	13.19	20230726	30900	-39.74	20220818	16450	13.19	20230726	3.90	N	068290	500	50 억	101493	N	N	2	N	N
171	20230801	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	18580	370	2	2.03	252862940	13730	90.82	18110	18800	18110	23650	12750	18210	18416.82	1.01	-1325	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1858	11.30	1.06	12	0.14	1644.00	17559.00	30900	20220818	-39.87	16450	20230726	12.95	27100	-31.44	20230206	16450	12.95	20230726	30900	-39.87	20220818	16450	12.95	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
172	20230801	140520	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	50	2	0.27	186142640	10131	67.02	18110	18550	18110	23650	12750	18210	18373.57	1.01	-714	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1826	11.11	1.04	12	0.10	1644.00	17559.00	30900	20220818	-40.91	16450	20230726	11.00	27100	-32.62	20230206	16450	11.00	20230726	30900	-40.91	20220818	16450	11.00	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
173	20230801	130508	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	70	2	0.38	162403230	8834	58.44	18110	18550	18110	23650	12750	18210	18383.88	1.01	-223	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1828	11.12	1.04	12	0.09	1644.00	17559.00	30900	20220818	-40.84	16450	20230726	11.12	27100	-32.55	20230206	16450	11.12	20230726	30900	-40.84	20220818	16450	11.12	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
174	20230801	120508	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	160	2	0.88	137100460	7453	49.30	18110	18550	18110	23650	12750	18210	18395.34	1.01	-531	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1837	11.17	1.05	12	0.07	1644.00	17559.00	30900	20220818	-40.55	16450	20230726	11.67	27100	-32.21	20230206	16450	11.67	20230726	30900	-40.55	20220818	16450	11.67	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
175	20230801	110507	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	220	2	1.21	112367510	6108	40.40	18110	18550	18110	23650	12750	18210	18396.78	1.01	-31	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1843	11.21	1.05	12	0.06	1644.00	17559.00	30900	20220818	-40.36	16450	20230726	12.04	27100	-31.99	20230206	16450	12.04	20230726	30900	-40.36	20220818	16450	12.04	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
176	20230801	100511	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	170	2	0.93	59904230	3270	21.63	18110	18450	18110	23650	12750	18210	18319.34	1.01	84	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1838	11.18	1.05	12	0.03	1644.00	17559.00	30900	20220818	-40.52	16450	20230726	11.73	27100	-32.18	20230206	16450	11.73	20230726	30900	-40.52	20220818	16450	11.73	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N
177	20230801	090505	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-40	5	-0.22	9893960	544	3.60	18110	18340	18110	23650	12750	18210	18187.43	1.01	-67	18630	18420	18070	17860	17510	18525	17965	50	5450	500	13470	10	1	10000000	1817	11.05	1.03	12	0.01	1644.00	17559.00	30900	20220818	-41.20	16450	20230726	10.46	27100	-32.95	20230206	16450	10.46	20230726	30900	-41.20	20220818	16450	10.46	20230726	3.90	N	068290	500	50 억	101493	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History