KissMeData/035510/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	210	2	1.56	613052910	45066	162.26	13430	13730	13430	17440	9400	13420	13603.44	3.72	7645	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2344	2.79	0.58	12	0.26	4877.00	23520.00	17830	20230306	-23.56	11850	20221013	15.02	17830	-23.56	20230306	12590	8.26	20230707	17830	-23.56	20230306	11850	15.02	20221013	1.06	N	035510	500	86 억	640650	N	N	2	N	N
3	20230831	150535	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	230	2	1.71	601465600	44216	159.20	13430	13730	13430	17440	9400	13420	13602.89	3.72	7674	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2348	2.80	0.58	12	0.26	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
4	20230831	140601	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13720	300	2	2.24	552318020	40629	146.28	13430	13730	13430	17440	9400	13420	13594.18	3.72	8782	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2360	2.81	0.58	12	0.24	4877.00	23520.00	17830	20230306	-23.05	11850	20221013	15.78	17830	-23.05	20230306	12590	8.98	20230707	17830	-23.05	20230306	11850	15.78	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
5	20230831	130545	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13690	270	2	2.01	480489010	35386	127.41	13430	13700	13430	17440	9400	13420	13578.51	3.72	8841	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2355	2.81	0.58	12	0.21	4877.00	23520.00	17830	20230306	-23.22	11850	20221013	15.53	17830	-23.22	20230306	12590	8.74	20230707	17830	-23.22	20230306	11850	15.53	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
6	20230831	120554	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	180	2	1.34	379490170	27988	100.77	13430	13690	13430	17440	9400	13420	13559.03	3.72	7245	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2339	2.79	0.58	12	0.16	4877.00	23520.00	17830	20230306	-23.72	11850	20221013	14.77	17830	-23.72	20230306	12590	8.02	20230707	17830	-23.72	20230306	11850	14.77	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
7	20230831	110807	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13560	140	2	1.04	278788830	20587	74.12	13430	13640	13430	17440	9400	13420	13541.98	3.72	3682	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2332	2.78	0.58	12	0.12	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
8	20230831	100625	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	100	2	0.75	207493630	15312	55.13	13430	13640	13430	17440	9400	13420	13551.05	3.72	2698	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2325	2.77	0.57	12	0.09	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	12590	7.39	20230707	17830	-24.17	20230306	11850	14.09	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
9	20230831	090513	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	10	2	0.07	10408250	775	2.79	13430	13430	13430	17440	9400	13420	13430.00	3.72	62	13753	13586	13433	13266	13113	13670	13350	86	4020	500	9660	10	1	17200000	2310	2.75	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	12590	6.67	20230707	17830	-24.68	20230306	11850	13.33	20221013	1.06	N	035510	500	86 억	640650	N	N	1	N	N
10	20230830	160433	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	140	2	1.05	371038180	27607	187.39	13340	13600	13280	17260	9300	13280	13440.00	3.70	2264	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2308	2.75	0.57	12	0.16	4877.00	23520.00	17830	20230306	-24.73	11850	20221013	13.25	17830	-24.73	20230306	12590	6.59	20230707	17830	-24.73	20230306	11850	13.25	20221013	1.06	N	035510	500	86 억	635860	N	N	1	N	N
11	20230830	150521	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	190	2	1.43	362503650	26972	183.08	13340	13600	13280	17260	9300	13280	13440.00	3.70	2249	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2317	2.76	0.57	12	0.16	4877.00	23520.00	17830	20230306	-24.45	11850	20221013	13.67	17830	-24.45	20230306	12590	6.99	20230707	17830	-24.45	20230306	11850	13.67	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
12	20230830	140549	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	290	2	2.18	310929720	23160	157.21	13340	13600	13280	17260	9300	13280	13425.29	3.70	2352	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2334	2.78	0.58	12	0.13	4877.00	23520.00	17830	20230306	-23.89	11850	20221013	14.51	17830	-23.89	20230306	12590	7.78	20230707	17830	-23.89	20230306	11850	14.51	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
13	20230830	130536	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	70	2	0.53	129018190	9679	65.70	13340	13370	13280	17260	9300	13280	13329.70	3.70	348	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2296	2.74	0.57	12	0.06	4877.00	23520.00	17830	20230306	-25.13	11850	20221013	12.66	17830	-25.13	20230306	12590	6.04	20230707	17830	-25.13	20230306	11850	12.66	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
14	20230830	120547	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	80	2	0.60	125294100	9400	63.81	13340	13370	13280	17260	9300	13280	13329.16	3.70	313	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2298	2.74	0.57	12	0.05	4877.00	23520.00	17830	20230306	-25.07	11850	20221013	12.74	17830	-25.07	20230306	12590	6.12	20230707	17830	-25.07	20230306	11850	12.74	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
15	20230830	110807	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	50	2	0.38	82165950	6167	41.86	13340	13370	13280	17260	9300	13280	13323.49	3.70	-282	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2293	2.73	0.57	12	0.04	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	12590	5.88	20230707	17830	-25.24	20230306	11850	12.49	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
16	20230830	100609	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	70	2	0.53	71386810	5358	36.37	13340	13370	13280	17260	9300	13280	13323.41	3.70	-313	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2296	2.74	0.57	12	0.03	4877.00	23520.00	17830	20230306	-25.13	11850	20221013	12.66	17830	-25.13	20230306	12590	6.04	20230707	17830	-25.13	20230306	11850	12.66	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
17	20230830	090508	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	30	2	0.23	16932220	1269	8.61	13340	13360	13310	17260	9300	13280	13342.96	3.70	-718	13393	13336	13233	13176	13073	13365	13205	86	3980	500	9560	10	1	17200000	2289	2.73	0.57	12	0.01	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	12590	5.72	20230707	17830	-25.35	20230306	11850	12.32	20221013	1.06	N	035510	500	86 억	635860	N	N	2	N	N
18	20230829	160428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	90	2	0.68	194668390	14732	47.02	13170	13290	13130	17140	9240	13190	13213.98	3.67	2794	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2284	2.72	0.56	12	0.09	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
19	20230829	150524	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	100	2	0.76	184476800	13964	44.57	13170	13290	13130	17140	9240	13190	13210.89	3.67	2871	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2286	2.73	0.57	12	0.08	4877.00	23520.00	17830	20230306	-25.46	11850	20221013	12.15	17830	-25.46	20230306	12590	5.56	20230707	17830	-25.46	20230306	11850	12.15	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
20	20230829	140602	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	90	2	0.68	166938290	12643	40.35	13170	13290	13130	17140	9240	13190	13204.01	3.67	2853	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2284	2.72	0.56	12	0.07	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
21	20230829	130538	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	80	2	0.61	152502890	11555	36.88	13170	13290	13130	17140	9240	13190	13198.00	3.67	2974	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2282	2.72	0.56	12	0.07	4877.00	23520.00	17830	20230306	-25.57	11850	20221013	11.98	17830	-25.57	20230306	12590	5.40	20230707	17830	-25.57	20230306	11850	11.98	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
22	20230829	120555	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	40	2	0.30	133668200	10135	32.35	13170	13260	13130	17140	9240	13190	13188.77	3.67	2954	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2276	2.71	0.56	12	0.06	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	12590	5.08	20230707	17830	-25.80	20230306	11850	11.65	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
23	20230829	110903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	50	2	0.38	128679480	9758	31.14	13170	13260	13130	17140	9240	13190	13187.08	3.67	2855	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2277	2.71	0.56	12	0.06	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
24	20230829	100630	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	50	2	0.38	91482130	6942	22.16	13170	13260	13130	17140	9240	13190	13178.07	3.67	2090	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2277	2.71	0.56	12	0.04	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
25	20230829	090419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-30	5	-0.23	2504430	190	0.61	13170	13190	13160	17140	9240	13190	13181.21	3.67	116	13430	13310	13070	12950	12710	13370	13010	86	3950	500	9490	10	1	17200000	2264	2.70	0.56	12	0.00	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.07	N	035510	500	86 억	631480	N	N	2	N	N
26	20230828	160417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	360	2	2.81	407854530	31327	112.50	12890	13190	12830	16670	8990	12830	13019.27	3.60	10789	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2269	2.70	0.56	12	0.18	4877.00	23520.00	17830	20230306	-26.02	11850	20221013	11.31	17830	-26.02	20230306	12590	4.77	20230707	17830	-26.02	20230306	11850	11.31	20221013	1.07	N	035510	500	86 억	618846	N	N	2	N	N
27	20230828	150422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	290	2	2.26	377210150	29001	104.14	12890	13150	12830	16670	8990	12830	13006.80	3.60	10709	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2257	2.69	0.56	12	0.17	4877.00	23520.00	17830	20230306	-26.42	11850	20221013	10.72	17830	-26.42	20230306	12590	4.21	20230707	17830	-26.42	20230306	11850	10.72	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
28	20230828	140419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	270	2	2.10	358896130	27605	99.13	12890	13140	12830	16670	8990	12830	13001.13	3.60	10124	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2253	2.69	0.56	12	0.16	4877.00	23520.00	17830	20230306	-26.53	11850	20221013	10.55	17830	-26.53	20230306	12590	4.05	20230707	17830	-26.53	20230306	11850	10.55	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
29	20230828	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	300	2	2.34	311234070	23967	86.07	12890	13140	12830	16670	8990	12830	12985.94	3.60	9021	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2258	2.69	0.56	12	0.14	4877.00	23520.00	17830	20230306	-26.36	11850	20221013	10.80	17830	-26.36	20230306	12590	4.29	20230707	17830	-26.36	20230306	11850	10.80	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
30	20230828	120422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	170	2	1.33	183195100	14153	50.82	12890	13030	12830	16670	8990	12830	12943.91	3.60	2373	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2236	2.67	0.55	12	0.08	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
31	20230828	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	150	2	1.17	135272710	10470	37.60	12890	13010	12830	16670	8990	12830	12920.03	3.60	607	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2233	2.66	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.20	11850	20221013	9.54	17830	-27.20	20230306	12590	3.10	20230707	17830	-27.20	20230306	11850	9.54	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
32	20230828	100414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	120	2	0.94	107072990	8298	29.80	12890	13010	12830	16670	8990	12830	12903.47	3.60	261	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2227	2.66	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.37	11850	20221013	9.28	17830	-27.37	20230306	12590	2.86	20230707	17830	-27.37	20230306	11850	9.28	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
33	20230828	090422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12840	10	2	0.08	11480580	891	3.20	12890	12900	12840	16670	8990	12830	12885.05	3.60	-143	12990	12910	12860	12780	12730	12885	12755	86	3840	500	9230	10	1	17200000	2208	2.63	0.55	12	0.01	4877.00	23520.00	17830	20230306	-27.99	11850	20221013	8.35	17830	-27.99	20230306	12590	1.99	20230707	17830	-27.99	20230306	11850	8.35	20221013	1.07	N	035510	500	86 억	618846	N	N	1	N	N
34	20230825	160418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12830	-110	5	-0.85	358276870	27847	151.97	12940	12940	12810	16820	9060	12940	12865.91	3.61	-1348	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2207	2.63	0.55	12	0.16	4877.00	23520.00	17830	20230306	-28.04	11850	20221013	8.27	17830	-28.04	20230306	12590	1.91	20230707	17830	-28.04	20230306	11850	8.27	20221013	1.05	N	035510	500	86 억	620221	N	N	1	N	N
35	20230825	150421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12830	-110	5	-0.85	352365870	27386	149.45	12940	12940	12810	16820	9060	12940	12866.64	3.61	-1323	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2207	2.63	0.55	12	0.16	4877.00	23520.00	17830	20230306	-28.04	11850	20221013	8.27	17830	-28.04	20230306	12590	1.91	20230707	17830	-28.04	20230306	11850	8.27	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
36	20230825	140419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12820	-120	5	-0.93	308349750	23951	130.71	12940	12940	12820	16820	9060	12940	12874.19	3.61	-1002	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2205	2.63	0.55	12	0.14	4877.00	23520.00	17830	20230306	-28.10	11850	20221013	8.19	17830	-28.10	20230306	12590	1.83	20230707	17830	-28.10	20230306	11850	8.19	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
37	20230825	130418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12860	-80	5	-0.62	218288270	16940	92.45	12940	12940	12860	16820	9060	12940	12885.97	3.61	-1353	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2212	2.64	0.55	12	0.10	4877.00	23520.00	17830	20230306	-27.87	11850	20221013	8.52	17830	-27.87	20230306	12590	2.14	20230707	17830	-27.87	20230306	11850	8.52	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
38	20230825	120419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-30	5	-0.23	146788930	11387	62.14	12940	12940	12860	16820	9060	12940	12890.92	3.61	-328	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2221	2.65	0.55	12	0.07	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
39	20230825	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-30	5	-0.23	101381780	7865	42.92	12940	12940	12860	16820	9060	12940	12890.25	3.61	547	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2221	2.65	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
40	20230825	100419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12870	-70	5	-0.54	69797020	5417	29.56	12940	12940	12860	16820	9060	12940	12884.81	3.61	748	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2214	2.64	0.55	12	0.03	4877.00	23520.00	17830	20230306	-27.82	11850	20221013	8.61	17830	-27.82	20230306	12590	2.22	20230707	17830	-27.82	20230306	11850	8.61	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
41	20230825	090420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	-60	5	-0.46	10308050	799	4.36	12940	12940	12880	16820	9060	12940	12901.19	3.61	-198	13133	13036	12943	12846	12753	12990	12800	86	3880	500	9310	10	1	17200000	2215	2.64	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.76	11850	20221013	8.69	17830	-27.76	20230306	12590	2.30	20230707	17830	-27.76	20230306	11850	8.69	20221013	1.05	N	035510	500	86 억	620221	N	N	3	N	N
42	20230824	160416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	30	2	0.23	237282510	18318	63.22	13010	13040	12850	16780	9040	12910	12953.62	3.61	904	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2226	2.65	0.55	12	0.11	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
43	20230824	150414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	50	2	0.39	225919030	17440	60.19	13010	13040	12850	16780	9040	12910	12954.07	3.61	945	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2229	2.66	0.55	12	0.10	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
44	20230824	140416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12890	-20	5	-0.15	222093790	17144	59.16	13010	13040	12850	16780	9040	12910	12954.61	3.61	845	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2217	2.64	0.55	12	0.10	4877.00	23520.00	17830	20230306	-27.71	11850	20221013	8.78	17830	-27.71	20230306	12590	2.38	20230707	17830	-27.71	20230306	11850	8.78	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
45	20230824	130419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	90	2	0.70	137287050	10575	36.49	13010	13040	12930	16780	9040	12910	12982.23	3.61	722	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2236	2.67	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
46	20230824	120418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	90	2	0.70	112109120	8636	29.80	13010	13040	12930	16780	9040	12910	12981.60	3.61	1027	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2236	2.67	0.55	12	0.05	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
47	20230824	110417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	30	2	0.23	57769490	4448	15.35	13010	13040	12930	16780	9040	12910	12987.75	3.61	497	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2226	2.65	0.55	12	0.03	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
48	20230824	100416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	70	2	0.54	42066230	3236	11.17	13010	13040	12970	16780	9040	12910	12999.45	3.61	648	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2233	2.66	0.55	12	0.02	4877.00	23520.00	17830	20230306	-27.20	11850	20221013	9.54	17830	-27.20	20230306	12590	3.10	20230707	17830	-27.20	20230306	11850	9.54	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
49	20230824	090417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	100	2	0.77	5282050	406	1.40	13010	13010	13000	16780	9040	12910	13009.98	3.61	-15	13116	13012	12906	12802	12696	12960	12750	86	3870	500	9290	10	1	17200000	2238	2.67	0.55	12	0.00	4877.00	23520.00	17830	20230306	-27.03	11850	20221013	9.79	17830	-27.03	20230306	12590	3.34	20230707	17830	-27.03	20230306	11850	9.79	20221013	1.05	N	035510	500	86 억	620185	N	N	3	N	N
50	20230823	160413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-90	5	-0.69	371885540	28788	81.86	12920	13010	12800	16900	9100	13000	12918.07	3.62	-48	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2221	2.65	0.55	12	0.17	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	1.06	N	035510	500	86 억	621935	N	N	3	N	N
51	20230823	150415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12900	-100	5	-0.77	359337300	27816	79.09	12920	13010	12800	16900	9100	13000	12918.37	3.62	-51	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2219	2.65	0.55	12	0.16	4877.00	23520.00	17830	20230306	-27.65	11850	20221013	8.86	17830	-27.65	20230306	12590	2.46	20230707	17830	-27.65	20230306	11850	8.86	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
52	20230823	140417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12930	-70	5	-0.54	290694500	22505	63.99	12920	13010	12800	16900	9100	13000	12916.89	3.62	351	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2224	2.65	0.55	12	0.13	4877.00	23520.00	17830	20230306	-27.48	11850	20221013	9.11	17830	-27.48	20230306	12590	2.70	20230707	17830	-27.48	20230306	11850	9.11	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
53	20230823	130415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	-20	5	-0.15	239145630	18515	52.65	12920	13010	12800	16900	9100	13000	12916.32	3.62	365	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2233	2.66	0.55	12	0.11	4877.00	23520.00	17830	20230306	-27.20	11850	20221013	9.54	17830	-27.20	20230306	12590	3.10	20230707	17830	-27.20	20230306	11850	9.54	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
54	20230823	120417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-60	5	-0.46	223003110	17270	49.11	12920	13010	12800	16900	9100	13000	12912.75	3.62	259	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2226	2.65	0.55	12	0.10	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
55	20230823	110415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-60	5	-0.46	171731630	13313	37.85	12920	13010	12800	16900	9100	13000	12899.54	3.62	-1	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2226	2.65	0.55	12	0.08	4877.00	23520.00	17830	20230306	-27.43	11850	20221013	9.20	17830	-27.43	20230306	12590	2.78	20230707	17830	-27.43	20230306	11850	9.20	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
56	20230823	100414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-90	5	-0.69	130403620	10124	28.79	12920	12990	12800	16900	9100	13000	12880.64	3.62	-267	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2221	2.65	0.55	12	0.06	4877.00	23520.00	17830	20230306	-27.59	11850	20221013	8.95	17830	-27.59	20230306	12590	2.54	20230707	17830	-27.59	20230306	11850	8.95	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
57	20230823	090419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12850	-150	5	-1.15	14900340	1155	3.28	12920	12920	12850	16900	9100	13000	12900.73	3.62	-364	13313	13156	13033	12876	12753	13095	12815	86	3900	500	9360	10	1	17200000	2210	2.63	0.55	12	0.01	4877.00	23520.00	17830	20230306	-27.93	11850	20221013	8.44	17830	-27.93	20230306	12590	2.07	20230707	17830	-27.93	20230306	11850	8.44	20221013	1.06	N	035510	500	86 억	621935	N	N	4	N	N
58	20230822	160411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-140	5	-1.07	456445900	35066	137.49	13150	13190	12910	17080	9200	13140	13016.89	3.68	-10854	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2236	2.67	0.55	12	0.20	4877.00	23520.00	17830	20230306	-27.09	11850	20221013	9.70	17830	-27.09	20230306	12590	3.26	20230707	17830	-27.09	20230306	11850	9.70	20221013	1.04	N	035510	500	86 억	633486	N	N	4	N	N
59	20230822	150412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12990	-150	5	-1.14	432054160	33189	130.13	13150	13190	12910	17080	9200	13140	13017.99	3.68	-10609	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2234	2.66	0.55	12	0.19	4877.00	23520.00	17830	20230306	-27.15	11850	20221013	9.62	17830	-27.15	20230306	12590	3.18	20230707	17830	-27.15	20230306	11850	9.62	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
60	20230822	140417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	-180	5	-1.37	345827790	26534	104.04	13150	13190	12960	17080	9200	13140	13033.38	3.68	-9235	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2229	2.66	0.55	12	0.15	4877.00	23520.00	17830	20230306	-27.31	11850	20221013	9.37	17830	-27.31	20230306	12590	2.94	20230707	17830	-27.31	20230306	11850	9.37	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
61	20230822	130413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	-60	5	-0.46	206533610	15821	62.03	13150	13190	13000	17080	9200	13140	13054.40	3.68	-2897	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2250	2.68	0.56	12	0.09	4877.00	23520.00	17830	20230306	-26.64	11850	20221013	10.38	17830	-26.64	20230306	12590	3.89	20230707	17830	-26.64	20230306	11850	10.38	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
62	20230822	120406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13050	-90	5	-0.68	192513760	14748	57.83	13150	13190	13000	17080	9200	13140	13053.55	3.68	-2347	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2245	2.68	0.55	12	0.09	4877.00	23520.00	17830	20230306	-26.81	11850	20221013	10.13	17830	-26.81	20230306	12590	3.65	20230707	17830	-26.81	20230306	11850	10.13	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
63	20230822	110411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	-130	5	-0.99	184688910	14148	55.47	13150	13190	13000	17080	9200	13140	13054.06	3.68	-2180	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2238	2.67	0.55	12	0.08	4877.00	23520.00	17830	20230306	-27.03	11850	20221013	9.79	17830	-27.03	20230306	12590	3.34	20230707	17830	-27.03	20230306	11850	9.79	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
64	20230822	100410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-70	5	-0.53	111891610	8560	33.56	13150	13190	13010	17080	9200	13140	13071.45	3.68	-649	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2248	2.68	0.56	12	0.05	4877.00	23520.00	17830	20230306	-26.70	11850	20221013	10.30	17830	-26.70	20230306	12590	3.81	20230707	17830	-26.70	20230306	11850	10.30	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
65	20230822	090412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	40	2	0.30	14366020	1091	4.28	13150	13190	13150	17080	9200	13140	13167.75	3.68	-17	13460	13300	13220	13060	12980	13260	13020	86	3940	500	9460	10	1	17200000	2267	2.70	0.56	12	0.01	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	12590	4.69	20230707	17830	-26.08	20230306	11850	11.22	20221013	1.04	N	035510	500	86 억	633486	N	N	7	N	N
66	20230821	160411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-40	5	-0.30	337112000	25483	74.27	13330	13380	13140	17130	9230	13180	13228.90	3.67	1886	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2260	2.69	0.56	12	0.15	4877.00	23520.00	17830	20230306	-26.30	11850	20221013	10.89	17830	-26.30	20230306	12590	4.37	20230707	17830	-26.30	20230306	11850	10.89	20221013	1.03	N	035510	500	86 억	630884	N	N	7	N	N
67	20230821	150413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-20	5	-0.15	309677780	23397	68.19	13330	13380	13160	17130	9230	13180	13235.79	3.67	2664	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2264	2.70	0.56	12	0.14	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
68	20230821	140414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	40	2	0.30	248942050	18793	54.77	13330	13380	13180	17130	9230	13180	13246.53	3.67	5264	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2274	2.71	0.56	12	0.11	4877.00	23520.00	17830	20230306	-25.86	11850	20221013	11.56	17830	-25.86	20230306	12590	5.00	20230707	17830	-25.86	20230306	11850	11.56	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
69	20230821	130415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	30	2	0.23	238930620	18036	52.57	13330	13380	13180	17130	9230	13180	13247.43	3.67	5786	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2272	2.71	0.56	12	0.10	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
70	20230821	120414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	40	2	0.30	219453690	16561	48.27	13330	13380	13180	17130	9230	13180	13251.23	3.67	6378	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2274	2.71	0.56	12	0.10	4877.00	23520.00	17830	20230306	-25.86	11850	20221013	11.56	17830	-25.86	20230306	12590	5.00	20230707	17830	-25.86	20230306	11850	11.56	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
71	20230821	110413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	50	2	0.38	190566410	14372	41.89	13330	13380	13180	17130	9230	13180	13259.56	3.67	6169	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2276	2.71	0.56	12	0.08	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	12590	5.08	20230707	17830	-25.80	20230306	11850	11.65	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
72	20230821	100412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	150	2	1.14	157718210	11899	34.68	13330	13380	13180	17130	9230	13180	13254.74	3.67	6285	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2293	2.73	0.57	12	0.07	4877.00	23520.00	17830	20230306	-25.24	11850	20221013	12.49	17830	-25.24	20230306	12590	5.88	20230707	17830	-25.24	20230306	11850	12.49	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
73	20230821	090417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	120	2	0.91	3648780	276	0.80	13330	13330	13180	17130	9230	13180	13220.22	3.67	-5	13513	13346	13203	13036	12893	13275	12965	86	3950	500	9480	10	1	17200000	2288	2.73	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.03	N	035510	500	86 억	630884	N	N	8	N	N
74	20230818	160412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-60	5	-0.45	451959760	34279	67.91	13240	13370	13060	17210	9270	13240	13184.74	3.66	1714	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2267	2.70	0.56	12	0.20	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	12590	4.69	20230707	17830	-26.08	20230306	11850	11.22	20221013	1.02	N	035510	500	86 억	630312	N	N	8	N	N
75	20230818	150408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-60	5	-0.45	430515710	32647	64.67	13240	13370	13060	17210	9270	13240	13186.99	3.66	1565	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2267	2.70	0.56	12	0.19	4877.00	23520.00	17830	20230306	-26.08	11850	20221013	11.22	17830	-26.08	20230306	12590	4.69	20230707	17830	-26.08	20230306	11850	11.22	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
76	20230818	140412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-40	5	-0.30	390749450	29625	58.69	13240	13370	13060	17210	9270	13240	13189.85	3.66	442	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2270	2.71	0.56	12	0.17	4877.00	23520.00	17830	20230306	-25.97	11850	20221013	11.39	17830	-25.97	20230306	12590	4.85	20230707	17830	-25.97	20230306	11850	11.39	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
77	20230818	130408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	70	2	0.53	293252400	22254	44.08	13240	13370	13060	17210	9270	13240	13177.51	3.66	1883	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2289	2.73	0.57	12	0.13	4877.00	23520.00	17830	20230306	-25.35	11850	20221013	12.32	17830	-25.35	20230306	12590	5.72	20230707	17830	-25.35	20230306	11850	12.32	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
78	20230818	120418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	60	2	0.45	265568150	20171	39.96	13240	13370	13060	17210	9270	13240	13165.84	3.66	1337	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2288	2.73	0.57	12	0.12	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
79	20230818	110409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	60	2	0.45	239771160	18233	36.12	13240	13370	13060	17210	9270	13240	13150.40	3.66	686	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2288	2.73	0.57	12	0.11	4877.00	23520.00	17830	20230306	-25.41	11850	20221013	12.24	17830	-25.41	20230306	12590	5.64	20230707	17830	-25.41	20230306	11850	12.24	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
80	20230818	100412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-80	5	-0.60	177711720	13531	26.80	13240	13240	13060	17210	9270	13240	13133.67	3.66	-296	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2264	2.70	0.56	12	0.08	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
81	20230818	090411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-20	5	-0.15	16852510	1273	2.52	13240	13240	13180	17210	9270	13240	13238.42	3.66	-198	13720	13480	13240	13000	12760	13360	12880	86	3970	500	9530	10	1	17200000	2274	2.71	0.56	12	0.01	4877.00	23520.00	17830	20230306	-25.86	11850	20221013	11.56	17830	-25.86	20230306	12590	5.00	20230707	17830	-25.86	20230306	11850	11.56	20221013	1.02	N	035510	500	86 억	630312	N	N	27	N	N
82	20230817	160412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-120	5	-0.90	661653820	50265	107.94	13480	13480	13000	17360	9360	13360	13163.31	3.63	6111	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2277	2.71	0.56	12	0.29	4877.00	23520.00	17830	20230306	-25.74	11850	20221013	11.73	17830	-25.74	20230306	12590	5.16	20230707	17830	-25.74	20230306	11850	11.73	20221013	1.03	N	035510	500	86 억	624494	N	N	27	N	N
83	20230817	150415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-130	5	-0.97	632044650	48029	103.14	13480	13480	13000	17360	9360	13360	13159.65	3.63	5448	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2276	2.71	0.56	12	0.28	4877.00	23520.00	17830	20230306	-25.80	11850	20221013	11.65	17830	-25.80	20230306	12590	5.08	20230707	17830	-25.80	20230306	11850	11.65	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
84	20230817	140411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-40	5	-0.30	575739060	43786	94.03	13480	13480	13000	17360	9360	13360	13148.93	3.63	4986	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2291	2.73	0.57	12	0.25	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	12590	5.80	20230707	17830	-25.29	20230306	11850	12.41	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
85	20230817	130409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-80	5	-0.60	511784870	38986	83.72	13480	13480	13000	17360	9360	13360	13127.40	3.63	3596	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2284	2.72	0.56	12	0.23	4877.00	23520.00	17830	20230306	-25.52	11850	20221013	12.07	17830	-25.52	20230306	12590	5.48	20230707	17830	-25.52	20230306	11850	12.07	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
86	20230817	120410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-150	5	-1.12	483977590	36886	79.21	13480	13480	13000	17360	9360	13360	13120.90	3.63	3433	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2272	2.71	0.56	12	0.21	4877.00	23520.00	17830	20230306	-25.91	11850	20221013	11.48	17830	-25.91	20230306	12590	4.92	20230707	17830	-25.91	20230306	11850	11.48	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
87	20230817	110411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	-240	5	-1.80	417257040	31833	68.36	13480	13480	13000	17360	9360	13360	13107.69	3.63	2356	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2257	2.69	0.56	12	0.19	4877.00	23520.00	17830	20230306	-26.42	11850	20221013	10.72	17830	-26.42	20230306	12590	4.21	20230707	17830	-26.42	20230306	11850	10.72	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
88	20230817	100410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-200	5	-1.50	326557160	24904	53.48	13480	13480	13000	17360	9360	13360	13112.64	3.63	-830	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2264	2.70	0.56	12	0.14	4877.00	23520.00	17830	20230306	-26.19	11850	20221013	11.05	17830	-26.19	20230306	12590	4.53	20230707	17830	-26.19	20230306	11850	11.05	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
89	20230817	090410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-40	5	-0.30	11163670	832	1.79	13480	13480	13320	17360	9360	13360	13417.87	3.63	-348	13720	13540	13400	13220	13080	13470	13150	86	4000	500	9610	10	1	17200000	2291	2.73	0.57	12	0.00	4877.00	23520.00	17830	20230306	-25.29	11850	20221013	12.41	17830	-25.29	20230306	12590	5.80	20230707	17830	-25.29	20230306	11850	12.41	20221013	1.03	N	035510	500	86 억	624494	N	N	3	N	N
90	20230816	160410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-240	5	-1.76	622835870	46546	84.78	13570	13580	13260	17680	9520	13600	13381.13	3.56	14132	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2298	2.74	0.57	12	0.27	4877.00	23520.00	17830	20230306	-25.07	11850	20221013	12.74	17830	-25.07	20230306	12590	6.12	20230707	17830	-25.07	20230306	11850	12.74	20221013	1.05	N	035510	500	86 억	612169	N	N	3	N	N
91	20230816	150410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-200	5	-1.47	570968120	42673	77.73	13570	13580	13260	17680	9520	13600	13380.08	3.56	13886	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2305	2.75	0.57	12	0.25	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	12590	6.43	20230707	17830	-24.85	20230306	11850	13.08	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
92	20230816	140410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	-180	5	-1.32	470546860	35165	64.05	13570	13580	13270	17680	9520	13600	13381.11	3.56	11425	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2308	2.75	0.57	12	0.20	4877.00	23520.00	17830	20230306	-24.73	11850	20221013	13.25	17830	-24.73	20230306	12590	6.59	20230707	17830	-24.73	20230306	11850	13.25	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
93	20230816	130411	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	-100	5	-0.74	394950690	29520	53.77	13570	13580	13270	17680	9520	13600	13379.09	3.56	7337	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2322	2.77	0.57	12	0.17	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	12590	7.23	20230707	17830	-24.28	20230306	11850	13.92	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
94	20230816	120416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	-180	5	-1.32	375196690	28054	51.10	13570	13580	13270	17680	9520	13600	13374.09	3.56	6200	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2308	2.75	0.57	12	0.16	4877.00	23520.00	17830	20230306	-24.73	11850	20221013	13.25	17830	-24.73	20230306	12590	6.59	20230707	17830	-24.73	20230306	11850	13.25	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
95	20230816	110412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-220	5	-1.62	252093170	18892	34.41	13570	13570	13270	17680	9520	13600	13343.91	3.56	1332	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2301	2.74	0.57	12	0.11	4877.00	23520.00	17830	20230306	-24.96	11850	20221013	12.91	17830	-24.96	20230306	12590	6.27	20230707	17830	-24.96	20230306	11850	12.91	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
96	20230816	100408	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-260	5	-1.91	164637190	12343	22.48	13570	13570	13270	17680	9520	13600	13338.51	3.56	-1148	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2294	2.74	0.57	12	0.07	4877.00	23520.00	17830	20230306	-25.18	11850	20221013	12.57	17830	-25.18	20230306	12590	5.96	20230707	17830	-25.18	20230306	11850	12.57	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
97	20230816	090407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-200	5	-1.47	6898630	513	0.93	13570	13570	13400	17680	9520	13600	13447.62	3.56	-319	14353	13976	13523	13146	12693	13750	12920	86	4080	500	9790	10	1	17200000	2305	2.75	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.85	11850	20221013	13.08	17830	-24.85	20230306	12590	6.43	20230707	17830	-24.85	20230306	11850	13.08	20221013	1.05	N	035510	500	86 억	612169	N	N	4	N	N
98	20230814	160407	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	-300	5	-2.16	743746560	54799	179.25	13900	13900	13070	18070	9730	13900	13572.26	3.60	5145	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2339	2.79	0.58	12	0.32	4877.00	23520.00	17830	20230306	-23.72	11850	20221013	14.77	17830	-23.72	20230306	12590	8.02	20230707	17830	-23.72	20230306	11850	14.77	20221013	1.06	N	035510	500	86 억	619145	N	N	4	N	N
99	20230814	150404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13680	-220	5	-1.58	678534890	50024	163.63	13900	13900	13070	18070	9730	13900	13564.19	3.60	4027	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2353	2.81	0.58	12	0.29	4877.00	23520.00	17830	20230306	-23.28	11850	20221013	15.44	17830	-23.28	20230306	12590	8.66	20230707	17830	-23.28	20230306	11850	15.44	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
100	20230814	140405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-470	5	-3.38	501739990	37035	121.14	13900	13900	13070	18070	9730	13900	13547.72	3.60	-1796	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2310	2.75	0.57	12	0.22	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	12590	6.67	20230707	17830	-24.68	20230306	11850	13.33	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
101	20230814	130403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	-310	5	-2.23	393359000	29010	94.89	13900	13900	13070	18070	9730	13900	13559.43	3.60	-199	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2337	2.79	0.58	12	0.17	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	12590	7.94	20230707	17830	-23.78	20230306	11850	14.68	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
102	20230814	120404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13550	-350	5	-2.52	361424840	26658	87.20	13900	13900	13070	18070	9730	13900	13557.84	3.60	-201	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2331	2.78	0.58	12	0.15	4877.00	23520.00	17830	20230306	-24.00	11850	20221013	14.35	17830	-24.00	20230306	12590	7.63	20230707	17830	-24.00	20230306	11850	14.35	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
103	20230814	110404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	-200	5	-1.44	317948940	23466	76.76	13900	13900	13070	18070	9730	13900	13549.35	3.60	1108	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2356	2.81	0.58	12	0.14	4877.00	23520.00	17830	20230306	-23.16	11850	20221013	15.61	17830	-23.16	20230306	12590	8.82	20230707	17830	-23.16	20230306	11850	15.61	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
104	20230814	100403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	-420	5	-3.02	242457430	17907	58.58	13900	13900	13070	18070	9730	13900	13539.81	3.60	-414	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2319	2.76	0.57	12	0.10	4877.00	23520.00	17830	20230306	-24.40	11850	20221013	13.76	17830	-24.40	20230306	12590	7.07	20230707	17830	-24.40	20230306	11850	13.76	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
105	20230814	090403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13660	-240	5	-1.73	70729700	5187	16.97	13900	13900	13070	18070	9730	13900	13635.96	3.60	-288	14053	13976	13883	13806	13713	14015	13845	86	4170	500	10000	10	1	17200000	2350	2.80	0.58	12	0.03	4877.00	23520.00	17830	20230306	-23.39	11850	20221013	15.27	17830	-23.39	20230306	12590	8.50	20230707	17830	-23.39	20230306	11850	15.27	20221013	1.06	N	035510	500	86 억	619145	N	N	6	N	N
106	20230811	160402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13900	40	2	0.29	420708690	30290	52.54	13880	13960	13790	18010	9710	13860	13889.32	3.62	-4653	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2391	2.85	0.59	12	0.18	4877.00	23520.00	17830	20230306	-22.04	11850	20221013	17.30	17830	-22.04	20230306	12590	10.41	20230707	17830	-22.04	20230306	11850	17.30	20221013	1.10	N	035510	500	86 억	623016	N	N	6	N	N
107	20230811	150400	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13850	-10	5	-0.07	412223460	29679	51.48	13880	13960	13790	18010	9710	13860	13889.40	3.62	-4435	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2382	2.84	0.59	12	0.17	4877.00	23520.00	17830	20230306	-22.32	11850	20221013	16.88	17830	-22.32	20230306	12590	10.01	20230707	17830	-22.32	20230306	11850	16.88	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
108	20230811	140402	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13860	0	3	0.00	312507200	22505	39.04	13880	13960	13790	18010	9710	13860	13886.12	3.62	-443	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2384	2.84	0.59	12	0.13	4877.00	23520.00	17830	20230306	-22.27	11850	20221013	16.96	17830	-22.27	20230306	12590	10.09	20230707	17830	-22.27	20230306	11850	16.96	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
109	20230811	130400	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13860	0	3	0.00	284376830	20475	35.52	13880	13960	13790	18010	9710	13860	13888.98	3.62	575	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2384	2.84	0.59	12	0.12	4877.00	23520.00	17830	20230306	-22.27	11850	20221013	16.96	17830	-22.27	20230306	12590	10.09	20230707	17830	-22.27	20230306	11850	16.96	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
110	20230811	120359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13850	-10	5	-0.07	242163100	17426	30.23	13880	13960	13790	18010	9710	13860	13896.65	3.62	599	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2382	2.84	0.59	12	0.10	4877.00	23520.00	17830	20230306	-22.32	11850	20221013	16.88	17830	-22.32	20230306	12590	10.01	20230707	17830	-22.32	20230306	11850	16.88	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
111	20230811	110357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13910	50	2	0.36	204574660	14725	25.54	13880	13960	13790	18010	9710	13860	13893.02	3.62	537	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2393	2.85	0.59	12	0.09	4877.00	23520.00	17830	20230306	-21.99	11850	20221013	17.38	17830	-21.99	20230306	12590	10.48	20230707	17830	-21.99	20230306	11850	17.38	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
112	20230811	100355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13870	10	2	0.07	124637850	8982	15.58	13880	13960	13790	18010	9710	13860	13876.40	3.62	1081	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2386	2.84	0.59	12	0.05	4877.00	23520.00	17830	20230306	-22.21	11850	20221013	17.05	17830	-22.21	20230306	12590	10.17	20230707	17830	-22.21	20230306	11850	17.05	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
113	20230811	090400	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13870	10	2	0.07	9813230	707	1.23	13880	13950	13870	18010	9710	13860	13880.10	3.62	0	14213	14036	13813	13636	13413	14125	13725	86	4150	500	9970	10	1	17200000	2386	2.84	0.59	12	0.00	4877.00	23520.00	17830	20230306	-22.21	11850	20221013	17.05	17830	-22.21	20230306	12590	10.17	20230707	17830	-22.21	20230306	11850	17.05	20221013	1.10	N	035510	500	86 억	623016	N	N	7	N	N
114	20230810	160357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13860	160	2	1.17	796042460	57599	187.70	13700	13990	13590	17810	9590	13700	13820.41	3.60	-349	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2384	2.84	0.59	12	0.33	4877.00	23520.00	17830	20230306	-22.27	11850	20221013	16.96	17830	-22.27	20230306	12590	10.09	20230707	17830	-22.27	20230306	11850	16.96	20221013	1.08	N	035510	500	86 억	618394	N	N	7	N	N
115	20230810	150356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13900	200	2	1.46	757556510	54823	178.65	13700	13990	13590	17810	9590	13700	13818.22	3.60	313	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2391	2.85	0.59	12	0.32	4877.00	23520.00	17830	20230306	-22.04	11850	20221013	17.30	17830	-22.04	20230306	12590	10.41	20230707	17830	-22.04	20230306	11850	17.30	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
116	20230810	140356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13860	160	2	1.17	635155740	46006	149.92	13700	13990	13590	17810	9590	13700	13805.93	3.60	273	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2384	2.84	0.59	12	0.27	4877.00	23520.00	17830	20230306	-22.27	11850	20221013	16.96	17830	-22.27	20230306	12590	10.09	20230707	17830	-22.27	20230306	11850	16.96	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
117	20230810	130353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13880	180	2	1.31	522648470	37883	123.45	13700	13990	13590	17810	9590	13700	13796.39	3.60	745	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2387	2.85	0.59	12	0.22	4877.00	23520.00	17830	20230306	-22.15	11850	20221013	17.13	17830	-22.15	20230306	12590	10.25	20230707	17830	-22.15	20230306	11850	17.13	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
118	20230810	120357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13900	200	2	1.46	403012540	29286	95.43	13700	13990	13590	17810	9590	13700	13761.27	3.60	1567	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2391	2.85	0.59	12	0.17	4877.00	23520.00	17830	20230306	-22.04	11850	20221013	17.30	17830	-22.04	20230306	12590	10.41	20230707	17830	-22.04	20230306	11850	17.30	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
119	20230810	110359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13760	60	2	0.44	206058610	15080	49.14	13700	13760	13590	17810	9590	13700	13664.36	3.60	-948	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2367	2.82	0.59	12	0.09	4877.00	23520.00	17830	20230306	-22.83	11850	20221013	16.12	17830	-22.83	20230306	12590	9.29	20230707	17830	-22.83	20230306	11850	16.12	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
120	20230810	100358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	0	3	0.00	143858310	10542	34.35	13700	13720	13590	17810	9590	13700	13646.21	3.60	-1801	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2356	2.81	0.58	12	0.06	4877.00	23520.00	17830	20230306	-23.16	11850	20221013	15.61	17830	-23.16	20230306	12590	8.82	20230707	17830	-23.16	20230306	11850	15.61	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
121	20230810	090359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	-30	5	-0.22	8538970	624	2.03	13700	13700	13670	17810	9590	13700	13684.25	3.60	-246	13980	13840	13660	13520	13340	13910	13590	86	4110	500	9860	10	1	17200000	2351	2.80	0.58	12	0.00	4877.00	23520.00	17830	20230306	-23.33	11850	20221013	15.36	17830	-23.33	20230306	12590	8.58	20230707	17830	-23.33	20230306	11850	15.36	20221013	1.08	N	035510	500	86 억	618394	N	N	2	N	N
122	20230809	160356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	220	2	1.63	412838720	30238	79.38	13630	13800	13480	17520	9440	13480	13652.82	3.49	10002	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2356	2.81	0.58	12	0.18	4877.00	23520.00	17830	20230306	-23.16	11850	20221013	15.61	17830	-23.16	20230306	12590	8.82	20230707	17830	-23.16	20230306	11850	15.61	20221013	1.09	N	035510	500	86 억	600832	N	N	2	N	N
123	20230809	150352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13680	200	2	1.48	398307640	29177	76.59	13630	13800	13480	17520	9440	13480	13651.43	3.49	9840	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2353	2.81	0.58	12	0.17	4877.00	23520.00	17830	20230306	-23.28	11850	20221013	15.44	17830	-23.28	20230306	12590	8.66	20230707	17830	-23.28	20230306	11850	15.44	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
124	20230809	140352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13710	230	2	1.71	379796460	27826	73.04	13630	13800	13480	17520	9440	13480	13648.98	3.49	9426	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2358	2.81	0.58	12	0.16	4877.00	23520.00	17830	20230306	-23.11	11850	20221013	15.70	17830	-23.11	20230306	12590	8.90	20230707	17830	-23.11	20230306	11850	15.70	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
125	20230809	130400	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13690	210	2	1.56	331314420	24288	63.76	13630	13800	13480	17520	9440	13480	13641.07	3.49	8248	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2355	2.81	0.58	12	0.14	4877.00	23520.00	17830	20230306	-23.22	11850	20221013	15.53	17830	-23.22	20230306	12590	8.74	20230707	17830	-23.22	20230306	11850	15.53	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
126	20230809	120358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13710	230	2	1.71	302114870	22156	58.16	13630	13800	13480	17520	9440	13480	13635.80	3.49	7109	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2358	2.81	0.58	12	0.13	4877.00	23520.00	17830	20230306	-23.11	11850	20221013	15.70	17830	-23.11	20230306	12590	8.90	20230707	17830	-23.11	20230306	11850	15.70	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
127	20230809	110356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	170	2	1.26	160888640	11844	31.09	13630	13700	13480	17520	9440	13480	13583.98	3.49	2508	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2348	2.80	0.58	12	0.07	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
128	20230809	100352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13510	30	2	0.22	31357400	2320	6.09	13630	13630	13480	17520	9440	13480	13516.12	3.49	-298	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2324	2.77	0.57	12	0.01	4877.00	23520.00	17830	20230306	-24.23	11850	20221013	14.01	17830	-24.23	20230306	12590	7.31	20230707	17830	-24.23	20230306	11850	14.01	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
129	20230809	090352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	60	2	0.45	638650	47	0.12	13630	13630	13540	17520	9440	13480	13588.30	3.49	10	13853	13666	13573	13386	13293	13620	13340	86	4040	500	9700	10	1	17200000	2329	2.78	0.58	12	0.00	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.09	N	035510	500	86 억	600832	N	N	16	N	N
130	20230808	160359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	-170	5	-1.25	517008950	38029	69.96	13700	13760	13480	17740	9560	13650	13595.12	3.56	-4612	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2319	2.76	0.57	12	0.22	4877.00	23520.00	17830	20230306	-24.40	11850	20221013	13.76	17830	-24.40	20230306	12590	7.07	20230707	17830	-24.40	20230306	11850	13.76	20221013	1.10	N	035510	500	86 억	612327	N	N	16	N	N
131	20230808	150354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13560	-90	5	-0.66	490880680	36096	66.41	13700	13760	13480	17740	9560	13650	13599.31	3.56	-4506	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2332	2.78	0.58	12	0.21	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
132	20230808	140352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13630	-20	5	-0.15	405530240	29799	54.82	13700	13760	13480	17740	9560	13650	13608.85	3.56	-5043	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2344	2.79	0.58	12	0.17	4877.00	23520.00	17830	20230306	-23.56	11850	20221013	15.02	17830	-23.56	20230306	12590	8.26	20230707	17830	-23.56	20230306	11850	15.02	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
133	20230808	130348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13510	-140	5	-1.03	333641310	24500	45.07	13700	13760	13490	17740	9560	13650	13618.01	3.56	-8134	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2324	2.77	0.57	12	0.14	4877.00	23520.00	17830	20230306	-24.23	11850	20221013	14.01	17830	-24.23	20230306	12590	7.31	20230707	17830	-24.23	20230306	11850	14.01	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
134	20230808	120352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-110	5	-0.81	302410090	22190	40.82	13700	13760	13490	17740	9560	13650	13628.21	3.56	-7918	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2329	2.78	0.58	12	0.13	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
135	20230808	110349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-110	5	-0.81	239403390	17529	32.25	13700	13760	13540	17740	9560	13650	13657.56	3.56	-8426	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2329	2.78	0.58	12	0.10	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
136	20230808	100354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13710	60	2	0.44	99427890	7258	13.35	13700	13760	13640	17740	9560	13650	13699.08	3.56	-3010	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2358	2.81	0.58	12	0.04	4877.00	23520.00	17830	20230306	-23.11	11850	20221013	15.70	17830	-23.11	20230306	12590	8.90	20230707	17830	-23.11	20230306	11850	15.70	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
137	20230808	090353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13730	80	2	0.59	4319500	315	0.58	13700	13730	13700	17740	9560	13650	13712.70	3.56	-85	13956	13802	13626	13472	13296	13880	13550	86	4090	500	9820	10	1	17200000	2362	2.82	0.58	12	0.00	4877.00	23520.00	17830	20230306	-22.99	11850	20221013	15.86	17830	-22.99	20230306	12590	9.05	20230707	17830	-22.99	20230306	11850	15.86	20221013	1.10	N	035510	500	86 억	612327	N	N	6	N	N
138	20230807	160352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	50	2	0.37	738037920	54350	176.24	13560	13780	13450	17680	9520	13600	13579.34	3.52	5981	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2348	2.80	0.58	12	0.32	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.10	N	035510	500	86 억	605046	N	N	6	N	N
139	20230807	150350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	50	2	0.37	659259260	48577	157.52	13560	13780	13450	17680	9520	13600	13571.43	3.52	8721	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2348	2.80	0.58	12	0.28	4877.00	23520.00	17830	20230306	-23.44	11850	20221013	15.19	17830	-23.44	20230306	12590	8.42	20230707	17830	-23.44	20230306	11850	15.19	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
140	20230807	140353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	-70	5	-0.51	502869590	37048	120.14	13560	13780	13450	17680	9520	13600	13573.46	3.52	5972	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2327	2.77	0.58	12	0.22	4877.00	23520.00	17830	20230306	-24.12	11850	20221013	14.18	17830	-24.12	20230306	12590	7.47	20230707	17830	-24.12	20230306	11850	14.18	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
141	20230807	130351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13560	-40	5	-0.29	456728070	33642	109.09	13560	13780	13450	17680	9520	13600	13576.12	3.52	6172	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2332	2.78	0.58	12	0.20	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
142	20230807	120349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	-70	5	-0.51	420529560	30974	100.44	13560	13780	13450	17680	9520	13600	13576.85	3.52	6134	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2327	2.77	0.58	12	0.18	4877.00	23520.00	17830	20230306	-24.12	11850	20221013	14.18	17830	-24.12	20230306	12590	7.47	20230707	17830	-24.12	20230306	11850	14.18	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
143	20230807	110347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13560	-40	5	-0.29	350304170	25779	83.59	13560	13780	13450	17680	9520	13600	13588.74	3.52	5977	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2332	2.78	0.58	12	0.15	4877.00	23520.00	17830	20230306	-23.95	11850	20221013	14.43	17830	-23.95	20230306	12590	7.70	20230707	17830	-23.95	20230306	11850	14.43	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
144	20230807	100350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13620	20	2	0.15	209233250	15453	50.11	13560	13700	13450	17680	9520	13600	13539.96	3.52	1824	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2343	2.79	0.58	12	0.09	4877.00	23520.00	17830	20230306	-23.61	11850	20221013	14.94	17830	-23.61	20230306	12590	8.18	20230707	17830	-23.61	20230306	11850	14.94	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
145	20230807	090350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	-10	5	-0.07	15852360	1168	3.79	13560	13590	13540	17680	9520	13600	13572.13	3.52	-364	13833	13716	13563	13446	13293	13775	13505	86	4080	500	9790	10	1	17200000	2337	2.79	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	12590	7.94	20230707	17830	-23.78	20230306	11850	14.68	20221013	1.10	N	035510	500	86 억	605046	N	N	4	N	N
146	20230804	160347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13600	140	2	1.04	387338030	28615	69.17	13410	13680	13410	17490	9430	13460	13536.13	3.47	7435	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2339	2.79	0.58	12	0.17	4877.00	23520.00	17830	20230306	-23.72	11850	20221013	14.77	17830	-23.72	20230306	12590	8.02	20230707	17830	-23.72	20230306	11850	14.77	20221013	1.07	N	035510	500	86 억	597532	N	N	4	N	N
147	20230804	150347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13550	90	2	0.67	363171920	26836	64.87	13410	13680	13410	17490	9430	13460	13533.01	3.47	7142	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2331	2.78	0.58	12	0.16	4877.00	23520.00	17830	20230306	-24.00	11850	20221013	14.35	17830	-24.00	20230306	12590	7.63	20230707	17830	-24.00	20230306	11850	14.35	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
148	20230804	140353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	80	2	0.59	241432140	17842	43.13	13410	13680	13410	17490	9430	13460	13531.67	3.47	3970	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2329	2.78	0.58	12	0.10	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
149	20230804	130348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	60	2	0.45	161349010	11916	28.80	13410	13680	13410	17490	9430	13460	13540.53	3.47	1347	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2325	2.77	0.57	12	0.07	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	12590	7.39	20230707	17830	-24.17	20230306	11850	14.09	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
150	20230804	120347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	110	2	0.82	147867270	10919	26.39	13410	13680	13410	17490	9430	13460	13542.20	3.47	1258	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2334	2.78	0.58	12	0.06	4877.00	23520.00	17830	20230306	-23.89	11850	20221013	14.51	17830	-23.89	20230306	12590	7.78	20230707	17830	-23.89	20230306	11850	14.51	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
151	20230804	110349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13510	50	2	0.37	103377510	7620	18.42	13410	13680	13410	17490	9430	13460	13566.60	3.47	74	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2324	2.77	0.57	12	0.04	4877.00	23520.00	17830	20230306	-24.23	11850	20221013	14.01	17830	-24.23	20230306	12590	7.31	20230707	17830	-24.23	20230306	11850	14.01	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
152	20230804	100345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	130	2	0.97	78751110	5803	14.03	13410	13680	13410	17490	9430	13460	13570.76	3.47	515	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2337	2.79	0.58	12	0.03	4877.00	23520.00	17830	20230306	-23.78	11850	20221013	14.68	17830	-23.78	20230306	12590	7.94	20230707	17830	-23.78	20230306	11850	14.68	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
153	20230804	090345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	40	2	0.30	725220	54	0.13	13410	13500	13410	17490	9430	13460	13430.00	3.47	-10	13846	13652	13516	13322	13186	13585	13255	86	4030	500	9690	10	1	17200000	2322	2.77	0.57	12	0.00	4877.00	23520.00	17830	20230306	-24.28	11850	20221013	13.92	17830	-24.28	20230306	12590	7.23	20230707	17830	-24.28	20230306	11850	13.92	20221013	1.07	N	035510	500	86 억	597532	N	N	5	N	N
154	20230803	160345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13460	-240	5	-1.75	559492310	41368	91.48	13700	13710	13380	17810	9590	13700	13524.76	3.48	-1342	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2315	2.76	0.57	12	0.24	4877.00	23520.00	17830	20230306	-24.51	11850	20221013	13.59	17830	-24.51	20230306	12590	6.91	20230707	17830	-24.51	20230306	11850	13.59	20221013	1.09	N	035510	500	86 억	598791	N	N	5	N	N
155	20230803	150347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	-130	5	-0.95	541176780	40008	88.47	13700	13710	13380	17810	9590	13700	13526.71	3.48	-1177	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2334	2.78	0.58	12	0.23	4877.00	23520.00	17830	20230306	-23.89	11850	20221013	14.51	17830	-23.89	20230306	12590	7.78	20230707	17830	-23.89	20230306	11850	14.51	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
156	20230803	140343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13520	-180	5	-1.31	487613550	36044	79.71	13700	13710	13380	17810	9590	13700	13528.29	3.48	405	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2325	2.77	0.57	12	0.21	4877.00	23520.00	17830	20230306	-24.17	11850	20221013	14.09	17830	-24.17	20230306	12590	7.39	20230707	17830	-24.17	20230306	11850	14.09	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
157	20230803	130348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	-250	5	-1.82	479346510	35431	78.35	13700	13710	13380	17810	9590	13700	13529.01	3.48	33	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2313	2.76	0.57	12	0.21	4877.00	23520.00	17830	20230306	-24.57	11850	20221013	13.50	17830	-24.57	20230306	12590	6.83	20230707	17830	-24.57	20230306	11850	13.50	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
158	20230803	120347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-270	5	-1.97	416322110	30729	67.95	13700	13710	13400	17810	9590	13700	13548.18	3.48	-2119	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2310	2.75	0.57	12	0.18	4877.00	23520.00	17830	20230306	-24.68	11850	20221013	13.33	17830	-24.68	20230306	12590	6.67	20230707	17830	-24.68	20230306	11850	13.33	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
159	20230803	110343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	-160	5	-1.17	319711440	23552	52.08	13700	13710	13470	17810	9590	13700	13574.70	3.48	-2232	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2329	2.78	0.58	12	0.14	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
160	20230803	100343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13610	-90	5	-0.66	160954490	11836	26.17	13700	13710	13470	17810	9590	13700	13598.72	3.48	-2629	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2341	2.79	0.58	12	0.07	4877.00	23520.00	17830	20230306	-23.67	11850	20221013	14.85	17830	-23.67	20230306	12590	8.10	20230707	17830	-23.67	20230306	11850	14.85	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
161	20230803	090343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13690	-10	5	-0.07	38521130	2812	6.22	13700	13710	13690	17810	9590	13700	13698.84	3.48	-2056	14266	13982	13766	13482	13266	13875	13375	86	4110	500	9860	10	1	17200000	2355	2.81	0.58	12	0.02	4877.00	23520.00	17830	20230306	-23.22	11850	20221013	15.53	17830	-23.22	20230306	12590	8.74	20230707	17830	-23.22	20230306	11850	15.53	20221013	1.09	N	035510	500	86 억	598791	N	N	7	N	N
162	20230802	160345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	-160	5	-1.15	618492890	45035	79.25	13850	14050	13550	18010	9710	13860	13733.64	3.48	1015	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2356	2.81	0.58	12	0.26	4877.00	23520.00	17830	20230306	-23.16	11850	20221013	15.61	17830	-23.16	20230306	12590	8.82	20230707	17830	-23.16	20230306	11850	15.61	20221013	1.07	N	035510	500	86 억	598855	N	N	7	N	N
163	20230802	150348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	-190	5	-1.37	596073250	43397	76.37	13850	14050	13550	18010	9710	13860	13735.35	3.48	1465	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2351	2.80	0.58	12	0.25	4877.00	23520.00	17830	20230306	-23.33	11850	20221013	15.36	17830	-23.33	20230306	12590	8.58	20230707	17830	-23.33	20230306	11850	15.36	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
164	20230802	140346	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13640	-220	5	-1.59	478131710	34772	61.19	13850	14050	13550	18010	9710	13860	13750.48	3.48	457	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2346	2.80	0.58	12	0.20	4877.00	23520.00	17830	20230306	-23.50	11850	20221013	15.11	17830	-23.50	20230306	12590	8.34	20230707	17830	-23.50	20230306	11850	15.11	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
165	20230802	130345	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13720	-140	5	-1.01	323485860	23436	41.24	13850	14050	13710	18010	9710	13860	13802.94	3.48	1286	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2360	2.81	0.58	12	0.14	4877.00	23520.00	17830	20230306	-23.05	11850	20221013	15.78	17830	-23.05	20230306	12590	8.98	20230707	17830	-23.05	20230306	11850	15.78	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
166	20230802	120342	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13760	-100	5	-0.72	281283220	20369	35.85	13850	14050	13710	18010	9710	13860	13809.38	3.48	2655	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2367	2.82	0.59	12	0.12	4877.00	23520.00	17830	20230306	-22.83	11850	20221013	16.12	17830	-22.83	20230306	12590	9.29	20230707	17830	-22.83	20230306	11850	16.12	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
167	20230802	110340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13850	-10	5	-0.07	225307120	16307	28.70	13850	14050	13710	18010	9710	13860	13816.59	3.48	3473	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2382	2.84	0.59	12	0.09	4877.00	23520.00	17830	20230306	-22.32	11850	20221013	16.88	17830	-22.32	20230306	12590	10.01	20230707	17830	-22.32	20230306	11850	16.88	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
168	20230802	100342	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13770	-90	5	-0.65	175203720	12686	22.33	13850	14050	13710	18010	9710	13860	13810.79	3.48	2825	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2368	2.82	0.59	12	0.07	4877.00	23520.00	17830	20230306	-22.77	11850	20221013	16.20	17830	-22.77	20230306	12590	9.37	20230707	17830	-22.77	20230306	11850	16.20	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
169	20230802	090341	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13710	-150	5	-1.08	34598780	2520	4.43	13850	13850	13710	18010	9710	13860	13729.62	3.48	1675	14186	14022	13746	13582	13306	14105	13665	86	4150	500	9970	10	1	17200000	2358	2.81	0.58	12	0.01	4877.00	23520.00	17830	20230306	-23.11	11850	20221013	15.70	17830	-23.11	20230306	12590	8.90	20230707	17830	-23.11	20230306	11850	15.70	20221013	1.07	N	035510	500	86 억	598855	N	N	5	N	N
170	20230801	160343	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13860	390	2	2.90	777999060	56711	161.76	13470	13910	13470	17510	9430	13470	13718.64	3.44	3200	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2384	2.84	0.59	12	0.33	4877.00	23520.00	17830	20230306	-22.27	11850	20221013	16.96	17830	-22.27	20230306	12590	10.09	20230707	17830	-22.27	20230306	11850	16.96	20221013	1.05	N	035510	500	86 억	591678	N	N	5	N	N
171	20230801	150339	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13790	320	2	2.38	721212120	52596	150.03	13470	13910	13470	17510	9430	13470	13712.30	3.44	3373	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2372	2.83	0.59	12	0.31	4877.00	23520.00	17830	20230306	-22.66	11850	20221013	16.37	17830	-22.66	20230306	12590	9.53	20230707	17830	-22.66	20230306	11850	16.37	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
172	20230801	140347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	200	2	1.48	606989990	44259	126.25	13470	13910	13470	17510	9430	13470	13714.50	3.44	2195	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2351	2.80	0.58	12	0.26	4877.00	23520.00	17830	20230306	-23.33	11850	20221013	15.36	17830	-23.33	20230306	12590	8.58	20230707	17830	-23.33	20230306	11850	15.36	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
173	20230801	130340	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13640	170	2	1.26	554594830	40420	115.29	13470	13910	13470	17510	9430	13470	13720.80	3.44	3458	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2346	2.80	0.58	12	0.23	4877.00	23520.00	17830	20230306	-23.50	11850	20221013	15.11	17830	-23.50	20230306	12590	8.34	20230707	17830	-23.50	20230306	11850	15.11	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
174	20230801	120341	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13710	240	2	1.78	438157760	31907	91.01	13470	13910	13470	17510	9430	13470	13732.34	3.44	2135	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2358	2.81	0.58	12	0.19	4877.00	23520.00	17830	20230306	-23.11	11850	20221013	15.70	17830	-23.11	20230306	12590	8.90	20230707	17830	-23.11	20230306	11850	15.70	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
175	20230801	110339	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13820	350	2	2.60	382007540	27824	79.37	13470	13910	13470	17510	9430	13470	13729.43	3.44	3756	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2377	2.83	0.59	12	0.16	4877.00	23520.00	17830	20230306	-22.49	11850	20221013	16.62	17830	-22.49	20230306	12590	9.77	20230707	17830	-22.49	20230306	11850	16.62	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
176	20230801	100341	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13750	280	2	2.08	171190360	12564	35.84	13470	13760	13470	17510	9430	13470	13625.47	3.44	2855	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2365	2.82	0.58	12	0.07	4877.00	23520.00	17830	20230306	-22.88	11850	20221013	16.03	17830	-22.88	20230306	12590	9.21	20230707	17830	-22.88	20230306	11850	16.03	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N
177	20230801	090337	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	70	2	0.52	15718900	1160	3.31	13470	13570	13470	17510	9430	13470	13550.78	3.44	-10	13676	13572	13396	13292	13116	13625	13345	86	4040	500	9690	10	1	17200000	2329	2.78	0.58	12	0.01	4877.00	23520.00	17830	20230306	-24.06	11850	20221013	14.26	17830	-24.06	20230306	12590	7.55	20230707	17830	-24.06	20230306	11850	14.26	20221013	1.05	N	035510	500	86 억	591678	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History