KissMeData/089860/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	160719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	350	2	1.28	1439229750	52126	170.55	27400	27850	27200	35600	19200	27400	27610.13	3.77	5321	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10166	10.77	0.79	12	0.14	2577.00	35333.00	36650	20220913	-24.28	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	36650	-24.28	20220913	25300	9.68	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	263	N	N
3	20230831	150907	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	400	2	1.46	1220778900	44267	144.83	27400	27800	27200	35600	19200	27400	27577.63	3.77	3641	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10184	10.79	0.79	12	0.12	2577.00	35333.00	36650	20220913	-24.15	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	36650	-24.15	20220913	25300	9.88	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
4	20230831	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	150	2	0.55	722968650	26300	86.05	27400	27600	27200	35600	19200	27400	27489.30	3.77	-173	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10093	10.69	0.78	12	0.07	2577.00	35333.00	36650	20220913	-24.83	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	36650	-24.83	20220913	25300	8.89	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
5	20230831	130932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	100	2	0.36	456436950	16624	54.39	27400	27600	27200	35600	19200	27400	27456.51	3.77	-1770	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10074	10.67	0.78	12	0.05	2577.00	35333.00	36650	20220913	-24.97	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	36650	-24.97	20220913	25300	8.70	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
6	20230831	120954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	100	2	0.36	346905400	12640	41.36	27400	27600	27200	35600	19200	27400	27445.05	3.77	-1983	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10074	10.67	0.78	12	0.03	2577.00	35333.00	36650	20220913	-24.97	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	36650	-24.97	20220913	25300	8.70	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
7	20230831	111350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	50	2	0.18	234541050	8549	27.97	27400	27600	27200	35600	19200	27400	27434.91	3.77	-2315	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10056	10.65	0.78	12	0.02	2577.00	35333.00	36650	20220913	-25.10	25300	20230316	8.50	29600	-7.26	20230612	25300	8.50	20230316	36650	-25.10	20220913	25300	8.50	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
8	20230831	101041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	70108650	2566	8.40	27400	27400	27200	35600	19200	27400	27322.16	3.77	-704	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.01	2577.00	35333.00	36650	20220913	-25.24	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	36650	-25.24	20220913	25300	8.30	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
9	20230831	090911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	6132350	224	0.73	27400	27400	27250	35600	19200	27400	27376.56	3.77	52	27633	27516	27333	27216	27033	27575	27275	1832	8200	5000	20820	50	1	36634063	10001	10.59	0.77	12	0.00	2577.00	35333.00	36650	20220913	-25.51	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	36650	-25.51	20220913	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1379540	N	N	1240	N	N
10	20230830	160721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	250	2	0.92	830290150	30422	75.64	27150	27450	27150	35250	19050	27150	27292.27	3.75	5314	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10038	10.63	0.78	12	0.08	2577.00	35333.00	36650	20220913	-25.24	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	36650	-25.24	20220913	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1240	N	N
11	20230830	150848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	250	2	0.92	774693850	28392	70.59	27150	27450	27150	35250	19050	27150	27285.64	3.75	5222	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10038	10.63	0.78	12	0.08	2577.00	35333.00	36650	20220913	-25.24	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	36650	-25.24	20220913	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
12	20230830	140931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	250	2	0.92	612964050	22490	55.91	27150	27400	27150	35250	19050	27150	27254.96	3.75	4699	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10038	10.63	0.78	12	0.06	2577.00	35333.00	36650	20220913	-25.24	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	36650	-25.24	20220913	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
13	20230830	130919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	50	2	0.18	399739550	14667	36.47	27150	27350	27150	35250	19050	27150	27254.35	3.75	1445	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	9964	10.55	0.77	12	0.04	2577.00	35333.00	36650	20220913	-25.78	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	36650	-25.78	20220913	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
14	20230830	120931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	150	2	0.55	270906050	9929	24.69	27150	27350	27150	35250	19050	27150	27284.32	3.75	670	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10001	10.59	0.77	12	0.03	2577.00	35333.00	36650	20220913	-25.51	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	36650	-25.51	20220913	25300	7.91	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
15	20230830	111339	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	200	2	0.74	205304500	7527	18.71	27150	27350	27150	35250	19050	27150	27275.74	3.75	1024	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10019	10.61	0.77	12	0.02	2577.00	35333.00	36650	20220913	-25.38	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
16	20230830	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	150	2	0.55	121204800	4446	11.05	27150	27350	27150	35250	19050	27150	27261.54	3.75	623	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	10001	10.59	0.77	12	0.01	2577.00	35333.00	36650	20220913	-25.51	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	36650	-25.51	20220913	25300	7.91	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
17	20230830	090857	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	50	2	0.18	9996050	368	0.91	27150	27200	27150	35250	19050	27150	27163.18	3.75	2	27916	27532	27316	26932	26716	27450	26850	1832	8100	5000	20630	50	1	36634063	9964	10.55	0.77	12	0.00	2577.00	35333.00	36650	20220913	-25.78	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	36650	-25.78	20220913	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1374189	N	N	1	N	N
18	20230829	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-150	5	-0.55	1095147650	40037	77.44	27150	27700	27100	35450	19150	27300	27353.44	3.74	5218	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	9946	10.54	0.77	12	0.11	2577.00	35333.00	36900	20220826	-26.42	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	36650	-25.92	20220913	25300	7.31	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	1	N	N
19	20230829	150854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-50	5	-0.18	1065823400	38958	75.35	27150	27700	27100	35450	19150	27300	27358.27	3.74	4815	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	9983	10.57	0.77	12	0.11	2577.00	35333.00	36900	20220826	-26.15	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
20	20230829	140959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-100	5	-0.37	936319900	34185	66.12	27150	27700	27100	35450	19150	27300	27389.79	3.74	3777	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	9964	10.55	0.77	12	0.09	2577.00	35333.00	36900	20220826	-26.29	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	36650	-25.78	20220913	25300	7.51	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
21	20230829	130915	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-50	5	-0.18	809631000	29524	57.11	27150	27700	27150	35450	19150	27300	27422.81	3.74	3952	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	9983	10.57	0.77	12	0.08	2577.00	35333.00	36900	20220826	-26.15	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
22	20230829	120947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-50	5	-0.18	757921100	27627	53.44	27150	27700	27150	35450	19150	27300	27434.07	3.74	3675	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	9983	10.57	0.77	12	0.08	2577.00	35333.00	36900	20220826	-26.15	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
23	20230829	111559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	50	2	0.18	667982750	24332	47.06	27150	27700	27150	35450	19150	27300	27452.85	3.74	5530	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	10019	10.61	0.77	12	0.07	2577.00	35333.00	36900	20220826	-25.88	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
24	20230829	101033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	150	2	0.55	583408500	21241	41.08	27150	27700	27150	35450	19150	27300	27466.15	3.74	6344	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	10056	10.65	0.78	12	0.06	2577.00	35333.00	36900	20220826	-25.61	25300	20230316	8.50	29600	-7.26	20230612	25300	8.50	20230316	36650	-25.10	20220913	25300	8.50	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
25	20230829	090703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	100	2	0.37	65362300	2405	4.65	27150	27400	27150	35450	19150	27300	27177.67	3.74	734	27733	27516	27183	26966	26633	27625	27075	1832	8150	5000	20740	50	1	36634063	10038	10.63	0.78	12	0.01	2577.00	35333.00	36900	20220826	-25.75	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	36650	-25.24	20220913	25300	8.30	20230316	0.25	N	089860	5000	1831 억	1368967	N	N	4	N	N
26	20230828	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	350	2	1.30	1405476750	51588	149.00	26950	27400	26850	35000	18900	26950	27244.21	3.70	18360	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	10001	10.59	0.77	12	0.14	2577.00	35333.00	36900	20220826	-26.02	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	36650	-25.51	20220913	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	4	N	N
27	20230828	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	400	2	1.48	1267607200	46550	134.45	26950	27400	26850	35000	18900	26950	27231.09	3.70	18060	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	10019	10.61	0.77	12	0.13	2577.00	35333.00	36900	20220826	-25.88	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
28	20230828	140705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	300	2	1.11	1092964300	40158	115.99	26950	27400	26850	35000	18900	26950	27216.60	3.70	16444	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	9983	10.57	0.77	12	0.11	2577.00	35333.00	36900	20220826	-26.15	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
29	20230828	130711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	300	2	1.11	1015897950	37331	107.82	26950	27400	26850	35000	18900	26950	27213.25	3.70	15935	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	9983	10.57	0.77	12	0.10	2577.00	35333.00	36900	20220826	-26.15	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	36650	-25.65	20220913	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
30	20230828	120704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	350	2	1.30	844567550	31048	89.68	26950	27400	26850	35000	18900	26950	27202.00	3.70	17209	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	10001	10.59	0.77	12	0.08	2577.00	35333.00	36900	20220826	-26.02	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	36650	-25.51	20220913	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
31	20230828	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	400	2	1.48	626594850	23068	66.63	26950	27350	26850	35000	18900	26950	27162.95	3.70	14341	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	10019	10.61	0.77	12	0.06	2577.00	35333.00	36900	20220826	-25.88	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	36650	-25.38	20220913	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
32	20230828	100653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	100	2	0.37	132685550	4916	14.20	26950	27100	26850	35000	18900	26950	26990.55	3.70	1645	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	36900	20220826	-26.69	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	36650	-26.19	20220913	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
33	20230828	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	50	2	0.19	17255200	639	1.85	26950	27100	26850	35000	18900	26950	27003.44	3.70	109	27316	27132	26816	26632	26316	27225	26725	1832	8050	5000	20480	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	36900	20220826	-26.83	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	36650	-26.33	20220913	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1355859	N	N	0	N	N
34	20230825	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	50	2	0.19	912682100	34063	124.32	26700	27000	26500	34950	18850	26900	26793.87	3.71	-1585	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9873	10.46	0.76	12	0.09	2577.00	35333.00	37300	20220824	-27.75	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36900	-26.96	20220826	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
35	20230825	150703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	839741450	31356	114.44	26700	27000	26500	34950	18850	26900	26780.89	3.71	-1006	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9855	10.44	0.76	12	0.09	2577.00	35333.00	37300	20220824	-27.88	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36900	-27.10	20220826	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
36	20230825	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	654015800	24460	89.27	26700	26950	26500	34950	18850	26900	26738.18	3.71	321	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9836	10.42	0.76	12	0.07	2577.00	35333.00	37300	20220824	-28.02	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	36900	-27.24	20220826	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
37	20230825	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	50	2	0.19	549692500	20580	75.11	26700	26950	26500	34950	18850	26900	26710.03	3.71	67	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	37300	20220824	-27.75	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	36900	-26.96	20220826	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
38	20230825	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	464137200	17401	63.51	26700	26950	26500	34950	18850	26900	26673.02	3.71	428	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	37300	20220824	-27.88	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	36900	-27.10	20220826	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
39	20230825	110701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	347041000	13039	47.59	26700	26850	26500	34950	18850	26900	26615.61	3.71	-1015	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.04	2577.00	35333.00	37300	20220824	-28.55	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	36900	-27.78	20220826	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
40	20230825	100701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-300	5	-1.12	101318450	3799	13.86	26700	26850	26600	34950	18850	26900	26669.77	3.71	-707	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9745	10.32	0.75	12	0.01	2577.00	35333.00	37300	20220824	-28.69	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	36900	-27.91	20220826	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
41	20230825	090658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	30634800	1149	4.19	26700	26850	26600	34950	18850	26900	26662.14	3.71	-47	27333	27116	26783	26566	26233	27225	26675	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.00	2577.00	35333.00	37300	20220824	-28.15	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	36900	-27.37	20220826	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1357463	N	N	0	N	N
42	20230824	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	250	2	0.94	728198500	27360	110.56	26600	27000	26450	34600	18700	26650	26615.42	3.72	-6083	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9855	10.44	0.76	12	0.07	2577.00	35333.00	37450	20220823	-28.17	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	37300	-27.88	20220824	25300	6.32	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
43	20230824	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	150	2	0.56	626497850	23581	95.29	26600	26950	26450	34600	18700	26650	26567.89	3.72	-4454	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9818	10.40	0.76	12	0.06	2577.00	35333.00	37450	20220823	-28.44	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	37300	-28.15	20220824	25300	5.93	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
44	20230824	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-100	5	-0.38	415822150	15685	63.38	26600	26700	26450	34600	18700	26650	26510.77	3.72	-1388	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9726	10.30	0.75	12	0.04	2577.00	35333.00	37450	20220823	-29.11	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	37300	-28.82	20220824	25300	4.94	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
45	20230824	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	301378400	11365	45.92	26600	26700	26450	34600	18700	26650	26518.06	3.72	-1510	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.03	2577.00	35333.00	37450	20220823	-29.37	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	37300	-29.09	20220824	25300	4.55	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
46	20230824	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	284699450	10735	43.38	26600	26700	26450	34600	18700	26650	26520.62	3.72	-1411	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.03	2577.00	35333.00	37450	20220823	-29.37	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	37300	-29.09	20220824	25300	4.55	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
47	20230824	110656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-150	5	-0.56	166227200	6262	25.30	26600	26700	26500	34600	18700	26650	26545.30	3.72	-1026	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9708	10.28	0.75	12	0.02	2577.00	35333.00	37450	20220823	-29.24	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	37300	-28.95	20220824	25300	4.74	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
48	20230824	100653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-150	5	-0.56	89159300	3356	13.56	26600	26700	26500	34600	18700	26650	26567.01	3.72	-369	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	37450	20220823	-29.24	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	37300	-28.95	20220824	25300	4.74	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
49	20230824	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-50	5	-0.19	4362700	164	0.66	26600	26650	26550	34600	18700	26650	26600.31	3.72	-12	27016	26832	26566	26382	26116	26925	26475	1832	7950	5000	20250	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	37450	20220823	-28.97	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	37300	-28.69	20220824	25300	5.14	20230316	0.26	N	089860	5000	1831 억	1362927	N	N	0	N	N
50	20230823	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	150	2	0.57	656510750	24732	49.46	26500	26750	26300	34450	18550	26500	26544.97	3.72	4624	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9763	10.34	0.75	12	0.07	2577.00	35333.00	37750	20220822	-29.40	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	37450	-28.84	20220823	25300	5.34	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
51	20230823	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	250	2	0.94	606338500	22852	45.70	26500	26750	26300	34450	18550	26500	26533.28	3.72	4968	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9800	10.38	0.76	12	0.06	2577.00	35333.00	37750	20220822	-29.14	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	37450	-28.57	20220823	25300	5.73	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
52	20230823	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	50	2	0.19	477399250	18011	36.02	26500	26700	26300	34450	18550	26500	26505.98	3.72	4838	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9726	10.30	0.75	12	0.05	2577.00	35333.00	37750	20220822	-29.67	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	37450	-29.11	20220823	25300	4.94	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
53	20230823	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	50	2	0.19	409303050	15445	30.89	26500	26700	26300	34450	18550	26500	26500.68	3.72	3767	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9726	10.30	0.75	12	0.04	2577.00	35333.00	37750	20220822	-29.67	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	37450	-29.11	20220823	25300	4.94	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
54	20230823	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	100	2	0.38	359290650	13562	27.12	26500	26700	26300	34450	18550	26500	26492.45	3.72	3018	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9745	10.32	0.75	12	0.04	2577.00	35333.00	37750	20220822	-29.54	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	37450	-28.97	20220823	25300	5.14	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
55	20230823	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	0	3	0.00	296137350	11181	22.36	26500	26700	26300	34450	18550	26500	26485.77	3.72	2131	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9708	10.28	0.75	12	0.03	2577.00	35333.00	37750	20220822	-29.80	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	37450	-29.24	20220823	25300	4.74	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
56	20230823	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-50	5	-0.19	187644550	7090	14.18	26500	26700	26300	34450	18550	26500	26466.09	3.72	-483	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	37750	20220822	-29.93	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	37450	-29.37	20220823	25300	4.55	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
57	20230823	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	50	2	0.19	34040150	1285	2.57	26500	26700	26400	34450	18550	26500	26490.39	3.72	-700	27300	26900	26700	26300	26100	26800	26200	1832	7950	5000	20140	50	1	36634063	9726	10.30	0.75	12	0.00	2577.00	35333.00	37750	20220822	-29.67	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	37450	-29.11	20220823	25300	4.94	20230316	0.28	N	089860	5000	1831 억	1362483	N	N	1	N	N
58	20230822	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-250	5	-0.93	1308985050	48772	183.74	26800	27100	26500	34750	18750	26750	26842.62	3.70	5740	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9708	10.28	0.75	12	0.13	2577.00	35333.00	37850	20220819	-29.99	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	37750	-29.80	20220822	25300	4.74	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	1	N	N
59	20230822	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-150	5	-0.56	1162412950	43245	162.92	26800	27100	26500	34750	18750	26750	26879.71	3.70	7661	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9745	10.32	0.75	12	0.12	2577.00	35333.00	37850	20220819	-29.72	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	37750	-29.54	20220822	25300	5.14	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
60	20230822	140653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	1000179050	37132	139.89	26800	27100	26600	34750	18750	26750	26935.77	3.70	8612	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.10	2577.00	35333.00	37850	20220819	-29.59	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	37750	-29.40	20220822	25300	5.34	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
61	20230822	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	100	2	0.37	916326550	33988	128.04	26800	27100	26600	34750	18750	26750	26960.30	3.70	9104	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9836	10.42	0.76	12	0.09	2577.00	35333.00	37850	20220819	-29.06	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	37750	-28.87	20220822	25300	6.13	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
62	20230822	120639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	871741000	32330	121.80	26800	27100	26600	34750	18750	26750	26963.84	3.70	9337	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9818	10.40	0.76	12	0.09	2577.00	35333.00	37850	20220819	-29.19	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	37750	-29.01	20220822	25300	5.93	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
63	20230822	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	200	2	0.75	787508300	29190	109.97	26800	27100	26600	34750	18750	26750	26978.70	3.70	10307	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9873	10.46	0.76	12	0.08	2577.00	35333.00	37850	20220819	-28.80	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	37750	-28.61	20220822	25300	6.52	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
64	20230822	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	300	2	1.12	571642100	21212	79.91	26800	27100	26600	34750	18750	26750	26949.00	3.70	8737	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	37850	20220819	-28.53	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	37750	-28.34	20220822	25300	6.92	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
65	20230822	090648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	30344450	1134	4.27	26800	26850	26600	34750	18750	26750	26758.77	3.70	-636	27183	26966	26733	26516	26283	26850	26400	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	37850	20220819	-29.33	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	37750	-29.14	20220822	25300	5.73	20230316	0.29	N	089860	5000	1831 억	1353789	N	N	0	N	N
66	20230821	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-100	5	-0.37	702652150	26327	85.30	26850	26950	26500	34900	18800	26850	26689.25	3.71	-1753	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9800	10.38	0.76	12	0.07	2577.00	35333.00	37900	20220818	-29.42	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	37750	-29.14	20220822	25300	5.73	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
67	20230821	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-150	5	-0.56	639060250	23948	77.59	26850	26950	26500	34900	18800	26850	26685.33	3.71	-2633	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9781	10.36	0.76	12	0.07	2577.00	35333.00	37900	20220818	-29.55	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	37750	-29.27	20220822	25300	5.53	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
68	20230821	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-250	5	-0.93	469242500	17555	56.88	26850	26950	26600	34900	18800	26850	26729.85	3.71	-1830	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9745	10.32	0.75	12	0.05	2577.00	35333.00	37900	20220818	-29.82	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	37750	-29.54	20220822	25300	5.14	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
69	20230821	130653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-200	5	-0.74	398637000	14904	48.29	26850	26950	26600	34900	18800	26850	26746.98	3.71	-486	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9763	10.34	0.75	12	0.04	2577.00	35333.00	37900	20220818	-29.68	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	37750	-29.40	20220822	25300	5.34	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
70	20230821	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-150	5	-0.56	342251650	12788	41.43	26850	26950	26650	34900	18800	26850	26763.50	3.71	-216	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	37900	20220818	-29.55	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	37750	-29.27	20220822	25300	5.53	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
71	20230821	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-100	5	-0.37	233813850	8731	28.29	26850	26950	26650	34900	18800	26850	26779.73	3.71	482	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	37900	20220818	-29.42	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	37750	-29.14	20220822	25300	5.73	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
72	20230821	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	156921650	5857	18.98	26850	26950	26650	34900	18800	26850	26792.15	3.71	1552	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.02	2577.00	35333.00	37900	20220818	-29.16	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	37750	-28.87	20220822	25300	6.13	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
73	20230821	090653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	30371150	1131	3.66	26850	26950	26800	34900	18800	26850	26853.36	3.71	907	27350	27100	26700	26450	26050	27225	26575	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	37900	20220818	-29.16	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	37750	-28.87	20220822	25300	6.13	20230316	0.30	N	089860	5000	1831 억	1358126	N	N	3	N	N
74	20230818	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	150	2	0.56	817563300	30609	75.51	26450	26950	26300	34700	18700	26700	26709.83	3.71	-856	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9836	10.42	0.76	12	0.08	2577.00	35333.00	38100	20220817	-29.53	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	37900	-29.16	20220818	25300	6.13	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	3	N	N
75	20230818	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	100	2	0.37	787797050	29499	72.77	26450	26950	26300	34700	18700	26700	26705.89	3.71	-633	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9818	10.40	0.76	12	0.08	2577.00	35333.00	38100	20220817	-29.66	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	37900	-29.29	20220818	25300	5.93	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
76	20230818	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	250	2	0.94	578418150	21701	53.53	26450	26950	26300	34700	18700	26700	26653.99	3.71	2074	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	38100	20220817	-29.27	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	37900	-28.89	20220818	25300	6.52	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
77	20230818	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	50	2	0.19	345190650	13019	32.11	26450	26750	26300	34700	18700	26700	26514.38	3.71	951	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.04	2577.00	35333.00	38100	20220817	-29.79	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	37900	-29.42	20220818	25300	5.73	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
78	20230818	120652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	0	3	0.00	284861200	10759	26.54	26450	26700	26300	34700	18700	26700	26476.55	3.71	927	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	38100	20220817	-29.92	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	37900	-29.55	20220818	25300	5.53	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
79	20230818	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-100	5	-0.37	193562100	7329	18.08	26450	26600	26300	34700	18700	26700	26410.44	3.71	1013	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9745	10.32	0.75	12	0.02	2577.00	35333.00	38100	20220817	-30.18	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	37900	-29.82	20220818	25300	5.14	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
80	20230818	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-250	5	-0.94	121493750	4604	11.36	26450	26500	26300	34700	18700	26700	26388.74	3.71	127	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9690	10.26	0.75	12	0.01	2577.00	35333.00	38100	20220817	-30.58	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	37900	-30.21	20220818	25300	4.55	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
81	20230818	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-250	5	-0.94	35421050	1343	3.31	26450	26450	26350	34700	18700	26700	26374.57	3.71	318	27300	27000	26600	26300	25900	27150	26450	1832	8000	5000	20290	50	1	36634063	9690	10.26	0.75	12	0.00	2577.00	35333.00	38100	20220817	-30.58	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	37900	-30.21	20220818	25300	4.55	20230316	0.29	N	089860	5000	1831 억	1359959	N	N	32	N	N
82	20230817	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-150	5	-0.56	1057241900	39887	85.55	26650	26900	26200	34900	18800	26850	26505.91	3.73	-5787	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9781	10.36	0.76	12	0.11	2577.00	35333.00	38400	20220816	-30.47	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	38100	-29.92	20220817	25300	5.53	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	32	N	N
83	20230817	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-50	5	-0.19	1000529550	37767	81.01	26650	26900	26200	34900	18800	26850	26492.16	3.73	-5515	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9818	10.40	0.76	12	0.10	2577.00	35333.00	38400	20220816	-30.21	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	38100	-29.66	20220817	25300	5.93	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
84	20230817	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-100	5	-0.37	785877400	29757	63.83	26650	26800	26200	34900	18800	26850	26409.83	3.73	-3856	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9800	10.38	0.76	12	0.08	2577.00	35333.00	38400	20220816	-30.34	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	38100	-29.79	20220817	25300	5.73	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
85	20230817	130643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-400	5	-1.49	617575500	23434	50.26	26650	26800	26200	34900	18800	26850	26353.82	3.73	-5294	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9690	10.26	0.75	12	0.06	2577.00	35333.00	38400	20220816	-31.12	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	38100	-30.58	20220817	25300	4.55	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
86	20230817	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-450	5	-1.68	563156450	21373	45.84	26650	26800	26200	34900	18800	26850	26348.97	3.73	-6261	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9671	10.24	0.75	12	0.06	2577.00	35333.00	38400	20220816	-31.25	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	38100	-30.71	20220817	25300	4.35	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
87	20230817	110644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-450	5	-1.68	518651650	19689	42.23	26650	26800	26200	34900	18800	26850	26342.20	3.73	-6603	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9671	10.24	0.75	12	0.05	2577.00	35333.00	38400	20220816	-31.25	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	38100	-30.71	20220817	25300	4.35	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
88	20230817	100642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-550	5	-2.05	467743400	17757	38.09	26650	26800	26200	34900	18800	26850	26341.35	3.73	-7419	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9635	10.21	0.74	12	0.05	2577.00	35333.00	38400	20220816	-31.51	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	38100	-30.97	20220817	25300	3.95	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
89	20230817	090640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-300	5	-1.12	55656200	2095	4.49	26650	26800	26500	34900	18800	26850	26566.21	3.73	-1058	27283	27066	26783	26566	26283	26925	26425	1832	8050	5000	20400	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	38400	20220816	-30.86	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	38100	-30.31	20220817	25300	4.94	20230316	0.30	N	089860	5000	1831 억	1367370	N	N	915	N	N
90	20230816	160644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-300	5	-1.10	1232309500	46088	158.63	27000	27000	26500	35250	19050	27150	26737.93	3.75	-8691	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9836	10.42	0.76	12	0.13	2577.00	35333.00	38500	20220812	-30.26	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	38400	-30.08	20220816	25300	6.13	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	915	N	N
91	20230816	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-400	5	-1.47	1165029250	43578	149.99	27000	27000	26500	35250	19050	27150	26734.11	3.75	-8149	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9800	10.38	0.76	12	0.12	2577.00	35333.00	38500	20220812	-30.52	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	38400	-30.34	20220816	25300	5.73	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
92	20230816	140643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-450	5	-1.66	1013137050	37881	130.39	27000	27000	26500	35250	19050	27150	26744.99	3.75	-8942	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9781	10.36	0.76	12	0.10	2577.00	35333.00	38500	20220812	-30.65	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	38400	-30.47	20220816	25300	5.53	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
93	20230816	130642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-400	5	-1.47	816399350	30512	105.02	27000	27000	26500	35250	19050	27150	26756.34	3.75	-8647	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9800	10.38	0.76	12	0.08	2577.00	35333.00	38500	20220812	-30.52	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	38400	-30.34	20220816	25300	5.73	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
94	20230816	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	724922050	27101	93.28	27000	27000	26500	35250	19050	27150	26748.53	3.75	-8847	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.07	2577.00	35333.00	38500	20220812	-29.87	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	38400	-29.69	20220816	25300	6.72	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
95	20230816	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-250	5	-0.92	595368250	22294	76.74	27000	27000	26500	35250	19050	27150	26704.81	3.75	-9022	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9855	10.44	0.76	12	0.06	2577.00	35333.00	38500	20220812	-30.13	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	38400	-29.95	20220816	25300	6.32	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
96	20230816	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-550	5	-2.03	410205850	15392	52.98	27000	27000	26500	35250	19050	27150	26649.78	3.75	-9611	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9745	10.32	0.75	12	0.04	2577.00	35333.00	38500	20220812	-30.91	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	38400	-30.73	20220816	25300	5.14	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
97	20230816	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-400	5	-1.47	69190600	2573	8.86	27000	27000	26750	35250	19050	27150	26888.48	3.75	-925	27716	27432	27016	26732	26316	27575	26875	1832	8100	5000	20630	50	1	36634063	9800	10.38	0.76	12	0.01	2577.00	35333.00	38500	20220812	-30.52	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	38400	-30.34	20220816	25300	5.73	20230316	0.29	N	089860	5000	1831 억	1374855	N	N	0	N	N
98	20230814	160637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	150	2	0.56	783724750	28940	69.80	27100	27300	26600	35100	18900	27000	27080.72	3.76	-4723	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9946	10.54	0.77	12	0.08	2577.00	35333.00	38600	20220811	-29.66	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	38400	-29.30	20220816	25300	7.31	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
99	20230814	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	717258050	26491	63.89	27100	27300	26600	35100	18900	27000	27075.54	3.76	-4435	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.07	2577.00	35333.00	38600	20220811	-29.79	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	38400	-29.43	20220816	25300	7.11	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
100	20230814	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	50	2	0.19	629299050	23239	56.05	27100	27300	26600	35100	18900	27000	27079.44	3.76	-3265	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	38600	20220811	-29.92	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	38400	-29.56	20220816	25300	6.92	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
101	20230814	130630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	534397800	19733	47.59	27100	27300	26600	35100	18900	27000	27081.43	3.76	-1400	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.05	2577.00	35333.00	38600	20220811	-29.79	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	38400	-29.43	20220816	25300	7.11	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
102	20230814	120633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	150	2	0.56	450372850	16635	40.12	27100	27300	26600	35100	18900	27000	27073.82	3.76	-368	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9946	10.54	0.77	12	0.05	2577.00	35333.00	38600	20220811	-29.66	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	38400	-29.30	20220816	25300	7.31	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
103	20230814	110631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	0	3	0.00	365247750	13490	32.54	27100	27300	26600	35100	18900	27000	27075.45	3.76	-115	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9891	10.48	0.76	12	0.04	2577.00	35333.00	38600	20220811	-30.05	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	38400	-29.69	20220816	25300	6.72	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
104	20230814	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	150	2	0.56	234753600	8676	20.93	27100	27300	26600	35100	18900	27000	27057.82	3.76	1091	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9946	10.54	0.77	12	0.02	2577.00	35333.00	38600	20220811	-29.66	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	38400	-29.30	20220816	25300	7.31	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
105	20230814	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	25036950	930	2.24	27100	27100	26600	35100	18900	27000	26921.37	3.76	-330	27433	27216	26883	26666	26333	27325	26775	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.00	2577.00	35333.00	38600	20220811	-30.31	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	38400	-29.95	20220816	25300	6.32	20230316	0.29	N	089860	5000	1831 억	1378635	N	N	2	N	N
106	20230811	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	300	2	1.12	1112563500	41422	94.17	26800	27100	26550	34700	18700	26700	26859.16	3.75	1828	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9891	10.48	0.76	12	0.11	2577.00	35333.00	39050	20220810	-30.86	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	38600	-30.05	20220811	25300	6.72	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	2	N	N
107	20230811	150626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	200	2	0.75	1080775850	40243	91.49	26800	27100	26550	34700	18700	26700	26856.25	3.75	1808	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9855	10.44	0.76	12	0.11	2577.00	35333.00	39050	20220810	-31.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	38600	-30.31	20220811	25300	6.32	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
108	20230811	140627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	250	2	0.94	932896150	34755	79.01	26800	27100	26550	34700	18700	26700	26842.08	3.75	1269	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9873	10.46	0.76	12	0.09	2577.00	35333.00	39050	20220810	-30.99	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	38600	-30.18	20220811	25300	6.52	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
109	20230811	130624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	200	2	0.75	743974850	27750	63.09	26800	27100	26550	34700	18700	26700	26809.91	3.75	197	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9855	10.44	0.76	12	0.08	2577.00	35333.00	39050	20220810	-31.11	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	38600	-30.31	20220811	25300	6.32	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
110	20230811	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	100	2	0.37	645875350	24090	54.77	26800	27100	26550	34700	18700	26700	26810.94	3.75	-139	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9818	10.40	0.76	12	0.07	2577.00	35333.00	39050	20220810	-31.37	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	38600	-30.57	20220811	25300	5.93	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
111	20230811	110620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-100	5	-0.37	491612300	18312	41.63	26800	27100	26550	34700	18700	26700	26846.47	3.75	-517	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9745	10.32	0.75	12	0.05	2577.00	35333.00	39050	20220810	-31.88	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	38600	-31.09	20220811	25300	5.14	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
112	20230811	100618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	250	2	0.94	303032400	11253	25.58	26800	27100	26700	34700	18700	26700	26929.07	3.75	1913	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	39050	20220810	-30.99	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	38600	-30.18	20220811	25300	6.52	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
113	20230811	090626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	50	2	0.19	27618100	1032	2.35	26800	26800	26700	34700	18700	26700	26761.84	3.75	-426	27266	26982	26666	26382	26066	27000	26400	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	39050	20220810	-31.50	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	38600	-30.70	20220811	25300	5.73	20230316	0.31	N	089860	5000	1831 억	1373701	N	N	261	N	N
114	20230810	160620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	200	2	0.75	1147726900	43129	132.57	26700	26950	26350	34450	18550	26500	26611.40	3.74	-11504	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9781	10.36	0.76	12	0.12	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39050	-31.63	20220810	25300	5.53	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	261	N	N
115	20230810	150618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-50	5	-0.19	990657850	37196	114.33	26700	26950	26350	34450	18550	26500	26633.45	3.74	-10380	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9690	10.26	0.75	12	0.10	2577.00	35333.00	39250	20220809	-32.61	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	39050	-32.27	20220810	25300	4.55	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
116	20230810	140617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-50	5	-0.19	848815600	31835	97.85	26700	26950	26350	34450	18550	26500	26662.97	3.74	-8400	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9690	10.26	0.75	12	0.09	2577.00	35333.00	39250	20220809	-32.61	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	39050	-32.27	20220810	25300	4.55	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
117	20230810	130612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	0	3	0.00	627457300	23467	72.13	26700	26950	26500	34450	18550	26500	26737.86	3.74	-5482	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9708	10.28	0.75	12	0.06	2577.00	35333.00	39250	20220809	-32.48	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	39050	-32.14	20220810	25300	4.74	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
118	20230810	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	100	2	0.38	456197700	17025	52.33	26700	26950	26550	34450	18550	26500	26795.75	3.74	-2945	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9745	10.32	0.75	12	0.05	2577.00	35333.00	39250	20220809	-32.23	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	39050	-31.88	20220810	25300	5.14	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
119	20230810	110623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	400	2	1.51	369487050	13784	42.37	26700	26950	26550	34450	18550	26500	26805.50	3.74	-1586	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9855	10.44	0.76	12	0.04	2577.00	35333.00	39250	20220809	-31.46	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	39050	-31.11	20220810	25300	6.32	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
120	20230810	100620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	300	2	1.13	246370000	9195	28.26	26700	26950	26550	34450	18550	26500	26793.91	3.74	-2426	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9818	10.40	0.76	12	0.03	2577.00	35333.00	39250	20220809	-31.72	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	39050	-31.37	20220810	25300	5.93	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
121	20230810	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	100	2	0.38	12829750	481	1.48	26700	26700	26550	34450	18550	26500	26673.08	3.74	-144	27033	26766	26633	26366	26233	26700	26300	1832	7950	5000	20140	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	39250	20220809	-32.23	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	39050	-31.88	20220810	25300	5.14	20230316	0.32	N	089860	5000	1831 억	1370421	N	N	10	N	N
122	20230809	160619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-400	5	-1.49	860405250	32244	56.56	26800	26900	26500	34950	18850	26900	26684.69	3.76	-7411	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9708	10.28	0.75	12	0.09	2577.00	35333.00	39250	20220809	-32.48	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	39250	-32.48	20220809	25300	4.74	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	10	N	N
123	20230809	150611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	626544550	23432	41.11	26800	26900	26650	34950	18850	26900	26738.81	3.76	-6914	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9763	10.34	0.75	12	0.06	2577.00	35333.00	39250	20220809	-32.10	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	39250	-32.10	20220809	25300	5.34	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
124	20230809	140611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	442754850	16544	29.02	26800	26900	26650	34950	18850	26900	26762.22	3.76	-5852	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9781	10.36	0.76	12	0.05	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
125	20230809	130624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	394194300	14727	25.84	26800	26900	26650	34950	18850	26900	26766.73	3.76	-5325	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
126	20230809	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	289692550	10816	18.97	26800	26900	26700	34950	18850	26900	26783.65	3.76	-2783	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
127	20230809	110620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	227309600	8484	14.88	26800	26900	26700	34950	18850	26900	26792.68	3.76	-1463	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9836	10.42	0.76	12	0.02	2577.00	35333.00	39250	20220809	-31.59	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	39250	-31.59	20220809	25300	6.13	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
128	20230809	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	160580350	5997	10.52	26800	26900	26700	34950	18850	26900	26776.68	3.76	-130	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.02	2577.00	35333.00	39250	20220809	-31.72	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	39250	-31.72	20220809	25300	5.93	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
129	20230809	090612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	11490550	429	0.75	26800	26900	26750	34950	18850	26900	26783.14	3.76	49	27733	27316	27083	26666	26433	27200	26550	1832	8050	5000	20440	50	1	36634063	9818	10.40	0.76	12	0.00	2577.00	35333.00	39250	20220809	-31.72	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	39250	-31.72	20220809	25300	5.93	20230316	0.32	N	089860	5000	1831 억	1377944	N	N	85	N	N
130	20230808	160624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	50	2	0.19	1547534450	56943	61.86	27050	27500	26850	34900	18800	26850	27177.50	3.74	2091	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.16	2577.00	35333.00	39250	20220809	-31.46	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	39250	-31.46	20220809	25300	6.32	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	85	N	N
131	20230808	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	100	2	0.37	1486879500	54688	59.42	27050	27500	26900	34900	18800	26850	27188.41	3.74	2417	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.15	2577.00	35333.00	39250	20220809	-31.34	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	39250	-31.34	20220809	25300	6.52	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
132	20230808	140614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	150	2	0.56	1319309850	48484	52.67	27050	27500	26950	34900	18800	26850	27211.24	3.74	4818	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9891	10.48	0.76	12	0.13	2577.00	35333.00	39250	20220809	-31.21	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	39250	-31.21	20220809	25300	6.72	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
133	20230808	130607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	300	2	1.12	1119287950	41083	44.63	27050	27500	26950	34900	18800	26850	27244.55	3.74	5571	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9946	10.54	0.77	12	0.11	2577.00	35333.00	39250	20220809	-30.83	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	39250	-30.83	20220809	25300	7.31	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
134	20230808	120613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	982615300	36031	39.15	27050	27500	27000	34900	18800	26850	27271.39	3.74	6172	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.10	2577.00	35333.00	39250	20220809	-31.08	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	39250	-31.08	20220809	25300	6.92	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
135	20230808	110605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	350	2	1.30	825760550	30249	32.86	27050	27500	27000	34900	18800	26850	27298.77	3.74	8398	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	9964	10.55	0.77	12	0.08	2577.00	35333.00	39250	20220809	-30.70	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	39250	-30.70	20220809	25300	7.51	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
136	20230808	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	450	2	1.68	616614450	22553	24.50	27050	27500	27050	34900	18800	26850	27340.68	3.74	9128	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	10001	10.59	0.77	12	0.06	2577.00	35333.00	39250	20220809	-30.45	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	39250	-30.45	20220809	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
137	20230808	090616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	500	2	1.86	71987050	2644	2.87	27050	27350	27050	34900	18800	26850	27226.57	3.74	1035	28083	27466	27083	26466	26083	27275	26275	1832	8050	5000	20400	50	1	36634063	10019	10.61	0.77	12	0.01	2577.00	35333.00	39250	20220809	-30.32	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	39250	-30.32	20220809	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1371658	N	N	82	N	N
138	20230807	160612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-400	5	-1.47	2487835150	91652	170.62	27300	27700	26700	35400	19100	27250	27144.79	3.71	9899	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9836	10.42	0.76	12	0.25	2577.00	35333.00	39250	20220809	-31.59	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	39250	-31.59	20220809	25300	6.13	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	82	N	N
139	20230807	150611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-200	5	-0.73	2305525850	84898	158.05	27300	27700	26700	35400	19100	27250	27156.42	3.71	10772	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9910	10.50	0.77	12	0.23	2577.00	35333.00	39250	20220809	-31.08	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	39250	-31.08	20220809	25300	6.92	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
140	20230807	140612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-350	5	-1.28	2132091200	78463	146.07	27300	27700	26700	35400	19100	27250	27173.21	3.71	9391	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9855	10.44	0.76	12	0.21	2577.00	35333.00	39250	20220809	-31.46	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	39250	-31.46	20220809	25300	6.32	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
141	20230807	130608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-250	5	-0.92	1901888300	69921	130.17	27300	27700	26700	35400	19100	27250	27200.53	3.71	10206	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9891	10.48	0.76	12	0.19	2577.00	35333.00	39250	20220809	-31.21	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	39250	-31.21	20220809	25300	6.72	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
142	20230807	120607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-150	5	-0.55	1520207200	55753	103.79	27300	27700	26850	35400	19100	27250	27266.82	3.71	7656	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9928	10.52	0.77	12	0.15	2577.00	35333.00	39250	20220809	-30.96	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	39250	-30.96	20220809	25300	7.11	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
143	20230807	110603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-100	5	-0.37	1040309650	38006	70.75	27300	27700	27050	35400	19100	27250	27372.25	3.71	5431	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	9946	10.54	0.77	12	0.10	2577.00	35333.00	39250	20220809	-30.83	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	39250	-30.83	20220809	25300	7.31	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
144	20230807	100609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	100	2	0.37	543793100	19796	36.85	27300	27700	27300	35400	19100	27250	27469.85	3.71	2533	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	10019	10.61	0.77	12	0.05	2577.00	35333.00	39250	20220809	-30.32	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	39250	-30.32	20220809	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
145	20230807	090608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	150	2	0.55	118714550	4331	8.06	27300	27450	27300	35400	19100	27250	27410.42	3.71	-1277	27783	27516	27133	26866	26483	27650	27000	1832	8150	5000	20710	50	1	36634063	10038	10.63	0.78	12	0.01	2577.00	35333.00	39250	20220809	-30.19	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	39250	-30.19	20220809	25300	8.30	20230316	0.34	N	089860	5000	1831 억	1360057	N	N	19	N	N
146	20230804	160603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	400	2	1.49	1448887500	53281	247.81	26750	27400	26750	34900	18800	26850	27193.28	3.68	12326	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9983	10.57	0.77	12	0.15	2577.00	35333.00	39250	20220809	-30.57	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	39250	-30.57	20220809	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	19	N	N
147	20230804	150604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	200	2	0.74	1362883200	50113	233.07	26750	27400	26750	34900	18800	26850	27196.20	3.68	10554	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9910	10.50	0.77	12	0.14	2577.00	35333.00	39250	20220809	-31.08	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	39250	-31.08	20220809	25300	6.92	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
148	20230804	140612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	450	2	1.68	1098645050	40381	187.81	26750	27400	26750	34900	18800	26850	27206.98	3.68	9195	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	10001	10.59	0.77	12	0.11	2577.00	35333.00	39250	20220809	-30.45	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	39250	-30.45	20220809	25300	7.91	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
149	20230804	130603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	500	2	1.86	919878950	33831	157.35	26750	27400	26750	34900	18800	26850	27190.42	3.68	6892	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	10019	10.61	0.77	12	0.09	2577.00	35333.00	39250	20220809	-30.32	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	39250	-30.32	20220809	25300	8.10	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
150	20230804	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	400	2	1.49	809485100	29785	138.53	26750	27400	26750	34900	18800	26850	27177.61	3.68	6819	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9983	10.57	0.77	12	0.08	2577.00	35333.00	39250	20220809	-30.57	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	39250	-30.57	20220809	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
151	20230804	110606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	400	2	1.49	672463700	24745	115.09	26750	27400	26750	34900	18800	26850	27175.74	3.68	7103	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9983	10.57	0.77	12	0.07	2577.00	35333.00	39250	20220809	-30.57	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	39250	-30.57	20220809	25300	7.71	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
152	20230804	100558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	350	2	1.30	323089800	11946	55.56	26750	27250	26750	34900	18800	26850	27045.86	3.68	7700	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9964	10.55	0.77	12	0.03	2577.00	35333.00	39250	20220809	-30.70	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	39250	-30.70	20220809	25300	7.51	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
153	20230804	090557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-100	5	-0.37	14347450	536	2.49	26750	26800	26750	34900	18800	26850	26767.63	3.68	168	27216	27032	26766	26582	26316	27125	26675	1832	8050	5000	20400	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	39250	20220809	-31.85	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	39250	-31.85	20220809	25300	5.73	20230316	0.34	N	089860	5000	1831 억	1347477	N	N	43	N	N
154	20230803	160559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	50	2	0.19	573338000	21431	67.12	26700	26950	26500	34800	18800	26800	26752.67	3.67	873	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9836	10.42	0.76	12	0.06	2577.00	35333.00	39250	20220809	-31.59	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	39250	-31.59	20220809	25300	6.13	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	43	N	N
155	20230803	150602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	558149400	20864	65.34	26700	26950	26500	34800	18800	26800	26751.79	3.67	1192	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.06	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
156	20230803	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	50	2	0.19	426204500	15941	49.92	26700	26950	26500	34800	18800	26800	26736.37	3.67	528	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	39250	20220809	-31.59	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	39250	-31.59	20220809	25300	6.13	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
157	20230803	130601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	0	3	0.00	349307100	13079	40.96	26700	26850	26500	34800	18800	26800	26707.48	3.67	356	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	39250	20220809	-31.72	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	39250	-31.72	20220809	25300	5.93	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
158	20230803	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	256416950	9612	30.10	26700	26850	26500	34800	18800	26800	26676.75	3.67	-498	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
159	20230803	110556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	174609350	6553	20.52	26700	26800	26500	34800	18800	26800	26645.71	3.67	-810	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	39250	20220809	-31.85	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	39250	-31.85	20220809	25300	5.73	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
160	20230803	100554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	114113350	4284	13.42	26700	26800	26500	34800	18800	26800	26637.10	3.67	-121	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.01	2577.00	35333.00	39250	20220809	-32.10	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	39250	-32.10	20220809	25300	5.34	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
161	20230803	090554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	7932850	297	0.93	26700	26800	26650	34800	18800	26800	26709.93	3.67	-28	27200	27000	26750	26550	26300	27100	26650	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.00	2577.00	35333.00	39250	20220809	-31.97	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.34	N	089860	5000	1831 억	1345720	N	N	443	N	N
162	20230802	160558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	100	2	0.37	847784650	31671	71.38	26500	26950	26500	34700	18700	26700	26768.46	3.65	13138	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9818	10.40	0.76	12	0.09	2577.00	35333.00	39650	20220801	-32.41	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	39250	-31.72	20220809	25300	5.93	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	443	N	N
163	20230802	150606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	50	2	0.19	794062250	29665	66.86	26500	26950	26500	34700	18700	26700	26767.65	3.65	11967	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.08	2577.00	35333.00	39650	20220801	-32.53	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	39250	-31.85	20220809	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
164	20230802	140559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	50	2	0.19	698398300	26090	58.80	26500	26950	26500	34700	18700	26700	26768.81	3.65	9193	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.07	2577.00	35333.00	39650	20220801	-32.53	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	39250	-31.85	20220809	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
165	20230802	130556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	250	2	0.94	531143250	19855	44.75	26500	26950	26500	34700	18700	26700	26751.11	3.65	9645	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9873	10.46	0.76	12	0.05	2577.00	35333.00	39650	20220801	-32.03	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	39250	-31.34	20220809	25300	6.52	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
166	20230802	120552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	0	3	0.00	343075750	12848	28.96	26500	26850	26500	34700	18700	26700	26702.66	3.65	7044	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	39650	20220801	-32.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
167	20230802	110551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	50	2	0.19	218406300	8192	18.46	26500	26800	26500	34700	18700	26700	26660.93	3.65	3996	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.02	2577.00	35333.00	39650	20220801	-32.53	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	39250	-31.85	20220809	25300	5.73	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
168	20230802	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	0	3	0.00	94906600	3566	8.04	26500	26800	26500	34700	18700	26700	26614.30	3.65	713	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9781	10.36	0.76	12	0.01	2577.00	35333.00	39650	20220801	-32.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39250	-31.97	20220809	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
169	20230802	090553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-200	5	-0.75	13067250	493	1.11	26500	26550	26500	34700	18700	26700	26505.58	3.65	-307	27233	26966	26533	26266	25833	27100	26400	1832	8000	5000	20290	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	39650	20220801	-33.17	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	39250	-32.48	20220809	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1335486	N	N	287	N	N
170	20230801	160553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	600	2	2.30	1164146950	43877	130.80	26100	26800	26100	33900	18300	26100	26531.55	3.61	4843	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9781	10.36	0.76	12	0.12	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39650	-32.66	20220801	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	287	N	N
171	20230801	150550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	600	2	2.30	1091953200	41172	122.73	26100	26800	26100	33900	18300	26100	26521.74	3.61	5104	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9781	10.36	0.76	12	0.11	2577.00	35333.00	40250	20220729	-33.66	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	39650	-32.66	20220801	25300	5.53	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
172	20230801	140602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	550	2	2.11	857573050	32392	96.56	26100	26700	26100	33900	18300	26100	26474.84	3.61	7089	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9763	10.34	0.75	12	0.09	2577.00	35333.00	40250	20220729	-33.79	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	39650	-32.79	20220801	25300	5.34	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
173	20230801	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	450	2	1.72	562771800	21293	63.47	26100	26600	26100	33900	18300	26100	26429.90	3.61	4242	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	40250	20220729	-34.04	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	39650	-33.04	20220801	25300	4.94	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
174	20230801	120549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	400	2	1.53	409997900	15529	46.29	26100	26500	26100	33900	18300	26100	26402.08	3.61	3664	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9708	10.28	0.75	12	0.04	2577.00	35333.00	40250	20220729	-34.16	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	39650	-33.17	20220801	25300	4.74	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
175	20230801	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	350	2	1.34	294902800	11181	33.33	26100	26500	26100	33900	18300	26100	26375.35	3.61	3478	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9690	10.26	0.75	12	0.03	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	39650	-33.29	20220801	25300	4.55	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
176	20230801	100551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	350	2	1.34	170116700	6455	19.24	26100	26450	26100	33900	18300	26100	26354.25	3.61	2346	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	40250	20220729	-34.29	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	39650	-33.29	20220801	25300	4.55	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N
177	20230801	090545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	100	2	0.38	5859300	224	0.67	26100	26200	26100	33900	18300	26100	26157.59	3.61	113	26433	26266	26133	25966	25833	26200	25900	1832	7800	5000	19830	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	40250	20220729	-34.91	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	39650	-33.92	20220801	25300	3.56	20230316	0.33	N	089860	5000	1831 억	1321965	N	N	11	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History