KissMeData/307950/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161129	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	175700	800	2	0.46	31491049200	180759	46.62	176000	176900	171200	227000	122500	174900	174207.12	5.00	-17483	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	48184	42.30	3.26	12	0.66	4154.00	53926.00	176900	20230831	-0.68	92700	20230106	89.54	176900	-0.68	20230831	92700	89.54	20230106	176900	-0.68	20230831	92700	89.54	20230106	0.49	N	307950	500	137 억	1370806	N	N	194	N	N
3	20230831	151430	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174800	-100	5	-0.06	30125863100	172977	44.61	176000	176900	171200	227000	122500	174900	174161.09	5.00	-19462	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47937	42.08	3.24	12	0.63	4154.00	53926.00	176900	20230831	-1.19	92700	20230106	88.57	176900	-1.19	20230831	92700	88.57	20230106	176900	-1.19	20230831	92700	88.57	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
4	20230831	141548	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174600	-300	5	-0.17	25337499500	145660	37.57	176000	176900	171200	227000	122500	174900	173949.61	5.00	-13552	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47882	42.03	3.24	12	0.53	4154.00	53926.00	176900	20230831	-1.30	92700	20230106	88.35	176900	-1.30	20230831	92700	88.35	20230106	176900	-1.30	20230831	92700	88.35	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
5	20230831	131507	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174600	-300	5	-0.17	22680488200	130447	33.64	176000	176900	171200	227000	122500	174900	173867.46	5.00	-11141	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47882	42.03	3.24	12	0.48	4154.00	53926.00	176900	20230831	-1.30	92700	20230106	88.35	176900	-1.30	20230831	92700	88.35	20230106	176900	-1.30	20230831	92700	88.35	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
6	20230831	121601	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	173400	-1500	5	-0.86	21143337100	121597	31.36	176000	176900	171200	227000	122500	174900	173880.42	5.00	-11752	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47553	41.74	3.22	12	0.44	4154.00	53926.00	176900	20230831	-1.98	92700	20230106	87.06	176900	-1.98	20230831	92700	87.06	20230106	176900	-1.98	20230831	92700	87.06	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
7	20230831	112038	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174300	-600	5	-0.34	19665851800	113101	29.17	176000	176900	171200	227000	122500	174900	173878.67	5.00	-10380	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47800	41.96	3.23	12	0.41	4154.00	53926.00	176900	20230831	-1.47	92700	20230106	88.03	176900	-1.47	20230831	92700	88.03	20230106	176900	-1.47	20230831	92700	88.03	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
8	20230831	101653	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	172600	-2300	5	-1.32	15800300600	90715	23.40	176000	176900	171200	227000	122500	174900	174175.17	5.00	-11113	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47334	41.55	3.20	12	0.33	4154.00	53926.00	176900	20230831	-2.43	92700	20230106	86.19	176900	-2.43	20230831	92700	86.19	20230106	176900	-2.43	20230831	92700	86.19	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
9	20230831	091523	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	172800	-2100	5	-1.20	8507179200	48652	12.55	176000	176900	172700	227000	122500	174900	174857.75	5.00	-6959	188366	181632	169866	163132	151366	185000	166500	137	52100	500	136420	100	1	27423982	47389	41.60	3.20	12	0.18	4154.00	53926.00	176900	20230831	-2.32	92700	20230106	86.41	176900	-2.32	20230831	92700	86.41	20230106	176900	-2.32	20230831	92700	86.41	20230106	0.49	N	307950	500	137 억	1370806	N	N	104	N	N
10	20230830	161133	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174900	19300	2	12.40	65048010000	384120	1022.55	158100	176600	158100	202000	109000	155600	169319.89	4.81	61303	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	47965	42.10	3.24	12	1.40	4154.00	53926.00	176600	20230830	-0.96	92700	20230106	88.67	176600	-0.96	20230830	92700	88.67	20230106	176600	-0.96	20230830	92700	88.67	20230106	0.50	N	307950	500	137 억	1318072	N	N	104	N	N
11	20230830	151402	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	174000	18400	2	11.83	62962393200	372189	990.79	158100	176600	158100	202000	109000	155600	169167.80	4.81	58494	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	47718	41.89	3.23	12	1.36	4154.00	53926.00	176600	20230830	-1.47	92700	20230106	87.70	176600	-1.47	20230830	92700	87.70	20230106	176600	-1.47	20230830	92700	87.70	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
12	20230830	141457	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	175100	19500	2	12.53	54561516200	323894	862.22	158100	176600	158100	202000	109000	155600	168454.85	4.81	43925	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	48019	42.15	3.25	12	1.18	4154.00	53926.00	176600	20230830	-0.85	92700	20230106	88.89	176600	-0.85	20230830	92700	88.89	20230106	176600	-0.85	20230830	92700	88.89	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
13	20230830	131450	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	169500	13900	2	8.93	34066535400	205136	546.08	158100	169700	158100	202000	109000	155600	166068.05	4.81	31051	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	46484	40.80	3.14	12	0.75	4154.00	53926.00	171500	20230807	-1.17	92700	20230106	82.85	171500	-1.17	20230807	92700	82.85	20230106	171500	-1.17	20230807	92700	82.85	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
14	20230830	121502	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	168400	12800	2	8.23	30608970000	184657	491.57	158100	169700	158100	202000	109000	155600	165761.22	4.81	26655	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	46182	40.54	3.12	12	0.67	4154.00	53926.00	171500	20230807	-1.81	92700	20230106	81.66	171500	-1.81	20230807	92700	81.66	20230106	171500	-1.81	20230807	92700	81.66	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
15	20230830	112025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	168500	12900	2	8.29	28238492900	170564	454.05	158100	169700	158100	202000	109000	155600	165559.51	4.81	24279	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	46209	40.56	3.12	12	0.62	4154.00	53926.00	171500	20230807	-1.75	92700	20230106	81.77	171500	-1.75	20230807	92700	81.77	20230106	171500	-1.75	20230807	92700	81.77	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
16	20230830	101550	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	167200	11600	2	7.46	22016491500	133331	354.93	158100	169700	158100	202000	109000	155600	165126.58	4.81	14468	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	45853	40.25	3.10	12	0.49	4154.00	53926.00	171500	20230807	-2.51	92700	20230106	80.37	171500	-2.51	20230807	92700	80.37	20230106	171500	-2.51	20230807	92700	80.37	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
17	20230830	091449	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163100	7500	2	4.82	5562959700	34451	91.71	158100	163600	158100	202000	109000	155600	161474.55	4.81	6667	159466	157532	155366	153432	151266	158500	154400	137	46400	500	121360	100	1	27423982	44729	39.26	3.02	12	0.13	4154.00	53926.00	171500	20230807	-4.90	92700	20230106	75.94	171500	-4.90	20230807	92700	75.94	20230106	171500	-4.90	20230807	92700	75.94	20230106	0.50	N	307950	500	137 억	1318072	N	N	13	N	N
18	20230829	161128	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155600	1600	2	1.04	5806909300	37342	75.60	155000	157300	153200	200000	107800	154000	155505.84	4.82	-3288	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42672	37.46	2.89	12	0.14	4154.00	53926.00	171500	20230807	-9.27	92700	20230106	67.85	171500	-9.27	20230807	92700	67.85	20230106	171500	-9.27	20230807	92700	67.85	20230106	0.52	N	307950	500	137 억	1320718	N	N	13	N	N
19	20230829	151412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155800	1800	2	1.17	5657641500	36383	73.66	155000	157300	153200	200000	107800	154000	155502.34	4.82	-2982	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42727	37.51	2.89	12	0.13	4154.00	53926.00	171500	20230807	-9.15	92700	20230106	68.07	171500	-9.15	20230807	92700	68.07	20230106	171500	-9.15	20230807	92700	68.07	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
20	20230829	141554	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154900	900	2	0.58	4771204000	30672	62.10	155000	157300	153200	200000	107800	154000	155555.69	4.82	-3476	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42480	37.29	2.87	12	0.11	4154.00	53926.00	171500	20230807	-9.68	92700	20230106	67.10	171500	-9.68	20230807	92700	67.10	20230106	171500	-9.68	20230807	92700	67.10	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
21	20230829	131445	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155700	1700	2	1.10	4399190700	28275	57.24	155000	157300	153200	200000	107800	154000	155585.88	4.82	-2919	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42699	37.48	2.89	12	0.10	4154.00	53926.00	171500	20230807	-9.21	92700	20230106	67.96	171500	-9.21	20230807	92700	67.96	20230106	171500	-9.21	20230807	92700	67.96	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
22	20230829	121550	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155700	1700	2	1.10	4189694500	26929	54.52	155000	157300	153200	200000	107800	154000	155583.00	4.82	-2737	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42699	37.48	2.89	12	0.10	4154.00	53926.00	171500	20230807	-9.21	92700	20230106	67.96	171500	-9.21	20230807	92700	67.96	20230106	171500	-9.21	20230807	92700	67.96	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
23	20230829	112247	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155900	1900	2	1.23	3963053000	25472	51.57	155000	157300	153200	200000	107800	154000	155584.68	4.82	-2444	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42754	37.53	2.89	12	0.09	4154.00	53926.00	171500	20230807	-9.10	92700	20230106	68.18	171500	-9.10	20230807	92700	68.18	20230106	171500	-9.10	20230807	92700	68.18	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
24	20230829	101644	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154400	400	2	0.26	1398618700	9066	18.35	155000	156000	153200	200000	107800	154000	154270.76	4.82	-1198	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42343	37.17	2.86	12	0.03	4154.00	53926.00	171500	20230807	-9.97	92700	20230106	66.56	171500	-9.97	20230807	92700	66.56	20230106	171500	-9.97	20230807	92700	66.56	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
25	20230829	091109	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154700	700	2	0.45	346696200	2234	4.52	155000	156000	154600	200000	107800	154000	155190.78	4.82	-638	158666	156332	152166	149832	145666	157500	151000	137	46000	500	120120	100	1	27423982	42425	37.24	2.87	12	0.01	4154.00	53926.00	171500	20230807	-9.80	92700	20230106	66.88	171500	-9.80	20230807	92700	66.88	20230106	171500	-9.80	20230807	92700	66.88	20230106	0.52	N	307950	500	137 억	1320718	N	N	14	N	N
26	20230828	161055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154000	3900	2	2.60	7510501500	49323	71.64	150500	154500	148000	195100	105100	150100	152272.01	4.80	5797	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	42233	37.07	2.86	12	0.18	4154.00	53926.00	171500	20230807	-10.20	92700	20230106	66.13	171500	-10.20	20230807	92700	66.13	20230106	171500	-10.20	20230807	92700	66.13	20230106	0.51	N	307950	500	137 억	1317144	N	N	14	N	N
27	20230828	151104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153900	3800	2	2.53	6999773700	46008	66.82	150500	154500	148000	195100	105100	150100	152142.98	4.80	5236	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	42206	37.05	2.85	12	0.17	4154.00	53926.00	171500	20230807	-10.26	92700	20230106	66.02	171500	-10.26	20230807	92700	66.02	20230106	171500	-10.26	20230807	92700	66.02	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
28	20230828	141107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152600	2500	2	1.67	4636646500	30620	44.47	150500	152700	148000	195100	105100	150100	151425.86	4.80	1633	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41849	36.74	2.83	12	0.11	4154.00	53926.00	171500	20230807	-11.02	92700	20230106	64.62	171500	-11.02	20230807	92700	64.62	20230106	171500	-11.02	20230807	92700	64.62	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
29	20230828	131116	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152000	1900	2	1.27	3782138000	25000	36.31	150500	152700	148000	195100	105100	150100	151285.99	4.80	1586	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41684	36.59	2.82	12	0.09	4154.00	53926.00	171500	20230807	-11.37	92700	20230106	63.97	171500	-11.37	20230807	92700	63.97	20230106	171500	-11.37	20230807	92700	63.97	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
30	20230828	121107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152400	2300	2	1.53	3248446700	21488	31.21	150500	152700	148000	195100	105100	150100	151175.42	4.80	1309	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41794	36.69	2.83	12	0.08	4154.00	53926.00	171500	20230807	-11.14	92700	20230106	64.40	171500	-11.14	20230807	92700	64.40	20230106	171500	-11.14	20230807	92700	64.40	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
31	20230828	111104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152200	2100	2	1.40	2790065100	18475	26.83	150500	152700	148000	195100	105100	150100	151018.91	4.80	708	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41739	36.64	2.82	12	0.07	4154.00	53926.00	171500	20230807	-11.25	92700	20230106	64.19	171500	-11.25	20230807	92700	64.19	20230106	171500	-11.25	20230807	92700	64.19	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
32	20230828	101052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152500	2400	2	1.60	2247410900	14909	21.65	150500	152500	148000	195100	105100	150100	150742.32	4.80	183	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41822	36.71	2.83	12	0.05	4154.00	53926.00	171500	20230807	-11.08	92700	20230106	64.51	171500	-11.08	20230807	92700	64.51	20230106	171500	-11.08	20230807	92700	64.51	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
33	20230828	091107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151000	900	2	0.60	956230700	6390	9.28	150500	151100	148000	195100	105100	150100	149644.15	4.80	934	158166	154132	152066	148032	145966	153100	147000	137	45000	500	117070	100	1	27423982	41410	36.35	2.80	12	0.02	4154.00	53926.00	171500	20230807	-11.95	92700	20230106	62.89	171500	-11.95	20230807	92700	62.89	20230106	171500	-11.95	20230807	92700	62.89	20230106	0.51	N	307950	500	137 억	1317144	N	N	26	N	N
34	20230825	161058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150100	-6700	5	-4.27	10421882700	68476	115.44	155000	156100	150000	203500	109800	156800	152198.09	4.81	-7410	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41163	36.13	2.78	12	0.25	4154.00	53926.00	171500	20230807	-12.48	92700	20230106	61.92	171500	-12.48	20230807	92700	61.92	20230106	171500	-12.48	20230807	92700	61.92	20230106	0.53	N	307950	500	137 억	1318245	N	N	25	N	N
35	20230825	151106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150200	-6600	5	-4.21	9639678300	63266	106.66	155000	156100	150000	203500	109800	156800	152366.74	4.81	-8252	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41191	36.16	2.79	12	0.23	4154.00	53926.00	171500	20230807	-12.42	92700	20230106	62.03	171500	-12.42	20230807	92700	62.03	20230106	171500	-12.42	20230807	92700	62.03	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
36	20230825	141104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151600	-5200	5	-3.32	6739967200	44018	74.21	155000	156100	151200	203500	109800	156800	153117.60	4.81	-3062	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41575	36.49	2.81	12	0.16	4154.00	53926.00	171500	20230807	-11.60	92700	20230106	63.54	171500	-11.60	20230807	92700	63.54	20230106	171500	-11.60	20230807	92700	63.54	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
37	20230825	131059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151900	-4900	5	-3.12	5931784300	38698	65.24	155000	156100	151300	203500	109800	156800	153283.09	4.81	-3151	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41657	36.57	2.82	12	0.14	4154.00	53926.00	171500	20230807	-11.43	92700	20230106	63.86	171500	-11.43	20230807	92700	63.86	20230106	171500	-11.43	20230807	92700	63.86	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
38	20230825	121101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152100	-4700	5	-3.00	4888623200	31816	53.64	155000	156100	151900	203500	109800	156800	153651.99	4.81	-3146	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41712	36.62	2.82	12	0.12	4154.00	53926.00	171500	20230807	-11.31	92700	20230106	64.08	171500	-11.31	20230807	92700	64.08	20230106	171500	-11.31	20230807	92700	64.08	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
39	20230825	111059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153100	-3700	5	-2.36	3623546700	23519	39.65	155000	156100	152400	203500	109800	156800	154067.75	4.81	699	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	41986	36.86	2.84	12	0.09	4154.00	53926.00	171500	20230807	-10.73	92700	20230106	65.16	171500	-10.73	20230807	92700	65.16	20230106	171500	-10.73	20230807	92700	65.16	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
40	20230825	101105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154200	-2600	5	-1.66	2224381300	14387	24.25	155000	156100	153700	203500	109800	156800	154608.98	4.81	1111	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	42288	37.12	2.86	12	0.05	4154.00	53926.00	171500	20230807	-10.09	92700	20230106	66.34	171500	-10.09	20230807	92700	66.34	20230106	171500	-10.09	20230807	92700	66.34	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
41	20230825	091058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155900	-900	5	-0.57	488362900	3151	5.31	155000	156000	154000	203500	109800	156800	154980.87	4.81	66	161533	159166	156733	154366	151933	157950	153150	137	46700	500	122300	100	1	27423982	42754	37.53	2.89	12	0.01	4154.00	53926.00	171500	20230807	-9.10	92700	20230106	68.18	171500	-9.10	20230807	92700	68.18	20230106	171500	-9.10	20230807	92700	68.18	20230106	0.53	N	307950	500	137 억	1318245	N	N	79	N	N
42	20230824	161053	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156800	800	2	0.51	9267755800	58978	81.77	157600	159100	154300	202500	109200	156000	157139.73	4.83	-9546	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43001	37.75	2.91	12	0.22	4154.00	53926.00	171500	20230807	-8.57	92700	20230106	69.15	171500	-8.57	20230807	92700	69.15	20230106	171500	-8.57	20230807	92700	69.15	20230106	0.50	N	307950	500	137 억	1325539	N	N	79	N	N
43	20230824	151051	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156800	800	2	0.51	8939234300	56883	78.87	157600	159100	154300	202500	109200	156000	157151.25	4.83	-9169	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43001	37.75	2.91	12	0.21	4154.00	53926.00	171500	20230807	-8.57	92700	20230106	69.15	171500	-8.57	20230807	92700	69.15	20230106	171500	-8.57	20230807	92700	69.15	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
44	20230824	141052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	157200	1200	2	0.77	7615520100	48415	67.12	157600	159100	154300	202500	109200	156000	157296.71	4.83	-8513	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43110	37.84	2.92	12	0.18	4154.00	53926.00	171500	20230807	-8.34	92700	20230106	69.58	171500	-8.34	20230807	92700	69.58	20230106	171500	-8.34	20230807	92700	69.58	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
45	20230824	131055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	158700	2700	2	1.73	5665678600	35992	49.90	157600	159100	154300	202500	109200	156000	157414.94	4.83	-6744	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43522	38.20	2.94	12	0.13	4154.00	53926.00	171500	20230807	-7.46	92700	20230106	71.20	171500	-7.46	20230807	92700	71.20	20230106	171500	-7.46	20230807	92700	71.20	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
46	20230824	121058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	158800	2800	2	1.79	4756740500	30266	41.96	157600	159100	154300	202500	109200	156000	157164.49	4.83	-3980	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43549	38.23	2.94	12	0.11	4154.00	53926.00	171500	20230807	-7.41	92700	20230106	71.31	171500	-7.41	20230807	92700	71.31	20230106	171500	-7.41	20230807	92700	71.31	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
47	20230824	111053	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	158500	2500	2	1.60	3482259000	22240	30.83	157600	158800	154300	202500	109200	156000	156576.39	4.83	-1486	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	43467	38.16	2.94	12	0.08	4154.00	53926.00	171500	20230807	-7.58	92700	20230106	70.98	171500	-7.58	20230807	92700	70.98	20230106	171500	-7.58	20230807	92700	70.98	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
48	20230824	101049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156500	500	2	0.32	2059679600	13211	18.32	157600	158100	154300	202500	109200	156000	155906.41	4.83	-3656	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	42919	37.67	2.90	12	0.05	4154.00	53926.00	171500	20230807	-8.75	92700	20230106	68.82	171500	-8.75	20230807	92700	68.82	20230106	171500	-8.75	20230807	92700	68.82	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
49	20230824	091053	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155500	-500	5	-0.32	689944400	4406	6.11	157600	158100	155300	202500	109200	156000	156592.01	4.83	-2186	160933	158466	154733	152266	148533	159700	153500	137	46500	500	121680	100	1	27423982	42644	37.43	2.88	12	0.02	4154.00	53926.00	171500	20230807	-9.33	92700	20230106	67.75	171500	-9.33	20230807	92700	67.75	20230106	171500	-9.33	20230807	92700	67.75	20230106	0.50	N	307950	500	137 억	1325539	N	N	2	N	N
50	20230823	161048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156000	4500	2	2.97	11215187900	71970	132.60	151600	157200	151000	196900	106100	151500	155831.23	4.78	14275	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42781	37.55	2.89	12	0.26	4154.00	53926.00	171500	20230807	-9.04	92700	20230106	68.28	171500	-9.04	20230807	92700	68.28	20230106	171500	-9.04	20230807	92700	68.28	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
51	20230823	151046	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155900	4400	2	2.90	10774085000	69140	127.39	151600	157200	151000	196900	106100	151500	155829.98	4.78	14207	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42754	37.53	2.89	12	0.25	4154.00	53926.00	171500	20230807	-9.10	92700	20230106	68.18	171500	-9.10	20230807	92700	68.18	20230106	171500	-9.10	20230807	92700	68.18	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
52	20230823	141055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155500	4000	2	2.64	9595858600	61580	113.46	151600	157200	151000	196900	106100	151500	155827.52	4.78	13949	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42644	37.43	2.88	12	0.22	4154.00	53926.00	171500	20230807	-9.33	92700	20230106	67.75	171500	-9.33	20230807	92700	67.75	20230106	171500	-9.33	20230807	92700	67.75	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
53	20230823	131045	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155800	4300	2	2.84	8716258100	55935	103.06	151600	157200	151000	196900	106100	151500	155828.34	4.78	13251	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42727	37.51	2.89	12	0.20	4154.00	53926.00	171500	20230807	-9.15	92700	20230106	68.07	171500	-9.15	20230807	92700	68.07	20230106	171500	-9.15	20230807	92700	68.07	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
54	20230823	121054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156300	4800	2	3.17	7943789800	50989	93.94	151600	157200	151000	196900	106100	151500	155794.19	4.78	13721	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42864	37.63	2.90	12	0.19	4154.00	53926.00	171500	20230807	-8.86	92700	20230106	68.61	171500	-8.86	20230807	92700	68.61	20230106	171500	-8.86	20230807	92700	68.61	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
55	20230823	111049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156000	4500	2	2.97	6959800700	44686	82.33	151600	157200	151000	196900	106100	151500	155749.02	4.78	12691	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42781	37.55	2.89	12	0.16	4154.00	53926.00	171500	20230807	-9.04	92700	20230106	68.28	171500	-9.04	20230807	92700	68.28	20230106	171500	-9.04	20230807	92700	68.28	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
56	20230823	101049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156000	4500	2	2.97	4427372600	28497	52.50	151600	157200	151000	196900	106100	151500	155362.76	4.78	10878	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42781	37.55	2.89	12	0.10	4154.00	53926.00	171500	20230807	-9.04	92700	20230106	68.28	171500	-9.04	20230807	92700	68.28	20230106	171500	-9.04	20230807	92700	68.28	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
57	20230823	091057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154600	3100	2	2.05	635576800	4143	7.63	151600	154700	151000	196900	106100	151500	153409.80	4.78	2697	158033	154766	153133	149866	148233	153950	149050	137	45400	500	118170	100	1	27423982	42397	37.22	2.87	12	0.02	4154.00	53926.00	171500	20230807	-9.85	92700	20230106	66.77	171500	-9.85	20230807	92700	66.77	20230106	171500	-9.85	20230807	92700	66.77	20230106	0.51	N	307950	500	137 억	1312056	N	N	2	N	N
58	20230822	161043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151500	-1600	5	-1.05	8298508400	54041	127.15	152600	156400	151500	199000	107200	153100	153562.00	4.82	-10534	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41547	36.47	2.81	12	0.20	4154.00	53926.00	171500	20230807	-11.66	92700	20230106	63.43	171500	-11.66	20230807	92700	63.43	20230106	171500	-11.66	20230807	92700	63.43	20230106	0.50	N	307950	500	137 억	1321901	N	N	2	N	N
59	20230822	151043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151600	-1500	5	-0.98	7957429300	51791	121.86	152600	156400	151600	199000	107200	153100	153645.06	4.82	-11362	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41575	36.49	2.81	12	0.19	4154.00	53926.00	171500	20230807	-11.60	92700	20230106	63.54	171500	-11.60	20230807	92700	63.54	20230106	171500	-11.60	20230807	92700	63.54	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
60	20230822	141043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152300	-800	5	-0.52	6823102800	44331	104.31	152600	156400	152000	199000	107200	153100	153912.75	4.82	-10151	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41767	36.66	2.82	12	0.16	4154.00	53926.00	171500	20230807	-11.20	92700	20230106	64.29	171500	-11.20	20230807	92700	64.29	20230106	171500	-11.20	20230807	92700	64.29	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
61	20230822	131041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152300	-800	5	-0.52	6066915800	39369	92.63	152600	156400	152200	199000	107200	153100	154103.99	4.82	-9905	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41767	36.66	2.82	12	0.14	4154.00	53926.00	171500	20230807	-11.20	92700	20230106	64.29	171500	-11.20	20230807	92700	64.29	20230106	171500	-11.20	20230807	92700	64.29	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
62	20230822	121027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153000	-100	5	-0.07	5473369800	35483	83.49	152600	156400	152200	199000	107200	153100	154253.43	4.82	-8304	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41959	36.83	2.84	12	0.13	4154.00	53926.00	171500	20230807	-10.79	92700	20230106	65.05	171500	-10.79	20230807	92700	65.05	20230106	171500	-10.79	20230807	92700	65.05	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
63	20230822	111040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153100	0	3	0.00	5080059600	32912	77.44	152600	156400	152200	199000	107200	153100	154352.96	4.82	-7883	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	41986	36.86	2.84	12	0.12	4154.00	53926.00	171500	20230807	-10.73	92700	20230106	65.16	171500	-10.73	20230807	92700	65.16	20230106	171500	-10.73	20230807	92700	65.16	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
64	20230822	101038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153300	200	2	0.13	4133040000	26732	62.90	152600	156400	152200	199000	107200	153100	154610.43	4.82	-5542	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	42041	36.90	2.84	12	0.10	4154.00	53926.00	171500	20230807	-10.61	92700	20230106	65.37	171500	-10.61	20230807	92700	65.37	20230106	171500	-10.61	20230807	92700	65.37	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
65	20230822	091036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153400	300	2	0.20	711243600	4653	10.95	152600	153600	152200	199000	107200	153100	152856.79	4.82	-744	156233	154666	152433	150866	148633	155450	151650	137	45900	500	119410	100	1	27423982	42068	36.93	2.84	12	0.02	4154.00	53926.00	171500	20230807	-10.55	92700	20230106	65.48	171500	-10.55	20230807	92700	65.48	20230106	171500	-10.55	20230807	92700	65.48	20230106	0.50	N	307950	500	137 억	1321901	N	N	0	N	N
66	20230821	161035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153100	700	2	0.46	6423601400	42156	100.66	152900	154000	150200	198100	106700	152400	152376.51	4.80	5338	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	41986	36.86	2.84	12	0.15	4154.00	53926.00	171500	20230807	-10.73	92700	20230106	65.16	171500	-10.73	20230807	92700	65.16	20230106	171500	-10.73	20230807	92700	65.16	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
67	20230821	151042	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152000	-400	5	-0.26	5970488400	39183	93.56	152900	154000	150200	198100	106700	152400	152374.46	4.80	4633	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	41684	36.59	2.82	12	0.14	4154.00	53926.00	171500	20230807	-11.37	92700	20230106	63.97	171500	-11.37	20230807	92700	63.97	20230106	171500	-11.37	20230807	92700	63.97	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
68	20230821	141038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153400	1000	2	0.66	4598212900	30211	72.14	152900	153500	150200	198100	106700	152400	152203.27	4.80	7104	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	42068	36.93	2.84	12	0.11	4154.00	53926.00	171500	20230807	-10.55	92700	20230106	65.48	171500	-10.55	20230807	92700	65.48	20230106	171500	-10.55	20230807	92700	65.48	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
69	20230821	131049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153400	1000	2	0.66	4278684800	28128	67.17	152900	153500	150200	198100	106700	152400	152114.79	4.80	6604	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	42068	36.93	2.84	12	0.10	4154.00	53926.00	171500	20230807	-10.55	92700	20230106	65.48	171500	-10.55	20230807	92700	65.48	20230106	171500	-10.55	20230807	92700	65.48	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
70	20230821	121046	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153400	1000	2	0.66	3822530100	25153	60.06	152900	153500	150200	198100	106700	152400	151971.14	4.80	5986	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	42068	36.93	2.84	12	0.09	4154.00	53926.00	171500	20230807	-10.55	92700	20230106	65.48	171500	-10.55	20230807	92700	65.48	20230106	171500	-10.55	20230807	92700	65.48	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
71	20230821	111037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152200	-200	5	-0.13	3298693700	21729	51.89	152900	153400	150200	198100	106700	152400	151810.65	4.80	4215	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	41739	36.64	2.82	12	0.08	4154.00	53926.00	171500	20230807	-11.25	92700	20230106	64.19	171500	-11.25	20230807	92700	64.19	20230106	171500	-11.25	20230807	92700	64.19	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
72	20230821	101035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152300	-100	5	-0.07	2010445300	13239	31.61	152900	153400	150200	198100	106700	152400	151857.79	4.80	1173	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	41767	36.66	2.82	12	0.05	4154.00	53926.00	171500	20230807	-11.20	92700	20230106	64.29	171500	-11.20	20230807	92700	64.29	20230106	171500	-11.20	20230807	92700	64.29	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
73	20230821	091046	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150600	-1800	5	-1.18	839695200	5553	13.26	152900	152900	150200	198100	106700	152400	151214.69	4.80	696	156666	154532	152266	150132	147866	155600	151200	137	45700	500	118870	100	1	27423982	41301	36.25	2.79	12	0.02	4154.00	53926.00	171500	20230807	-12.19	92700	20230106	62.46	171500	-12.19	20230807	92700	62.46	20230106	171500	-12.19	20230807	92700	62.46	20230106	0.51	N	307950	500	137 억	1315059	N	N	16	N	N
74	20230818	161036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152400	-600	5	-0.39	6333367300	41566	58.68	150400	154400	150000	198900	107100	153000	152368.85	4.80	-425	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	41794	36.69	2.83	12	0.15	4154.00	53926.00	171500	20230807	-11.14	92700	20230106	64.40	171500	-11.14	20230807	92700	64.40	20230106	171500	-11.14	20230807	92700	64.40	20230106	0.52	N	307950	500	137 억	1316149	N	N	16	N	N
75	20230818	151027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151500	-1500	5	-0.98	6113119800	40118	56.64	150400	154400	150000	198900	107100	153000	152378.48	4.80	-862	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	41547	36.47	2.81	12	0.15	4154.00	53926.00	171500	20230807	-11.66	92700	20230106	63.43	171500	-11.66	20230807	92700	63.43	20230106	171500	-11.66	20230807	92700	63.43	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
76	20230818	141037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152200	-800	5	-0.52	4949602400	32425	45.77	150400	154400	150000	198900	107100	153000	152647.72	4.80	-3213	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	41739	36.64	2.82	12	0.12	4154.00	53926.00	171500	20230807	-11.25	92700	20230106	64.19	171500	-11.25	20230807	92700	64.19	20230106	171500	-11.25	20230807	92700	64.19	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
77	20230818	131028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153300	300	2	0.20	4350534600	28499	40.23	150400	154400	150000	198900	107100	153000	152655.69	4.80	-2916	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	42041	36.90	2.84	12	0.10	4154.00	53926.00	171500	20230807	-10.61	92700	20230106	65.37	171500	-10.61	20230807	92700	65.37	20230106	171500	-10.61	20230807	92700	65.37	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
78	20230818	121040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153900	900	2	0.59	3953310000	25913	36.58	150400	154400	150000	198900	107100	153000	152560.88	4.80	-2437	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	42206	37.05	2.85	12	0.09	4154.00	53926.00	171500	20230807	-10.26	92700	20230106	66.02	171500	-10.26	20230807	92700	66.02	20230106	171500	-10.26	20230807	92700	66.02	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
79	20230818	111031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154100	1100	2	0.72	2963394200	19480	27.50	150400	154200	150000	198900	107100	153000	152124.96	4.80	529	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	42260	37.10	2.86	12	0.07	4154.00	53926.00	171500	20230807	-10.15	92700	20230106	66.24	171500	-10.15	20230807	92700	66.24	20230106	171500	-10.15	20230807	92700	66.24	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
80	20230818	101037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152700	-300	5	-0.20	1942942200	12829	18.11	150400	153400	150000	198900	107100	153000	151449.23	4.80	153	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	41876	36.76	2.83	12	0.05	4154.00	53926.00	171500	20230807	-10.96	92700	20230106	64.72	171500	-10.96	20230807	92700	64.72	20230106	171500	-10.96	20230807	92700	64.72	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
81	20230818	091041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151000	-2000	5	-1.31	545410700	3625	5.12	150400	151600	150000	198900	107100	153000	150458.12	4.80	-1139	159466	156232	150766	147532	142066	157850	149150	137	45900	500	119340	100	1	27423982	41410	36.35	2.80	12	0.01	4154.00	53926.00	171500	20230807	-11.95	92700	20230106	62.89	171500	-11.95	20230807	92700	62.89	20230106	171500	-11.95	20230807	92700	62.89	20230106	0.52	N	307950	500	137 억	1316149	N	N	335	N	N
82	20230817	161037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153000	1700	2	1.12	10657142500	70660	84.47	150800	154000	145300	196600	106000	151300	150820.45	4.80	669	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41959	36.83	2.84	12	0.26	4154.00	53926.00	171500	20230807	-10.79	92700	20230106	65.05	171500	-10.79	20230807	92700	65.05	20230106	171500	-10.79	20230807	92700	65.05	20230106	0.52	N	307950	500	137 억	1316377	N	N	335	N	N
83	20230817	151042	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152100	800	2	0.53	10273711400	68149	81.47	150800	154000	145300	196600	106000	151300	150751.81	4.80	343	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41712	36.62	2.82	12	0.25	4154.00	53926.00	171500	20230807	-11.31	92700	20230106	64.08	171500	-11.31	20230807	92700	64.08	20230106	171500	-11.31	20230807	92700	64.08	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
84	20230817	141033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153800	2500	2	1.65	8842245200	58790	70.28	150800	154000	145300	196600	106000	151300	150400.36	4.80	2780	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	42178	37.02	2.85	12	0.21	4154.00	53926.00	171500	20230807	-10.32	92700	20230106	65.91	171500	-10.32	20230807	92700	65.91	20230106	171500	-10.32	20230807	92700	65.91	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
85	20230817	131031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151400	100	2	0.07	7460927200	49768	59.50	150800	152000	145300	196600	106000	151300	149907.68	4.80	5588	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41520	36.45	2.81	12	0.18	4154.00	53926.00	171500	20230807	-11.72	92700	20230106	63.32	171500	-11.72	20230807	92700	63.32	20230106	171500	-11.72	20230807	92700	63.32	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
86	20230817	121034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151800	500	2	0.33	6836138300	45649	54.57	150800	152000	145300	196600	106000	151300	149746.53	4.80	5578	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41630	36.54	2.81	12	0.17	4154.00	53926.00	171500	20230807	-11.49	92700	20230106	63.75	171500	-11.49	20230807	92700	63.75	20230106	171500	-11.49	20230807	92700	63.75	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
87	20230817	111034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151000	-300	5	-0.20	6139417800	41050	49.07	150800	152000	145300	196600	106000	151300	149549.66	4.80	4921	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41410	36.35	2.80	12	0.15	4154.00	53926.00	171500	20230807	-11.95	92700	20230106	62.89	171500	-11.95	20230807	92700	62.89	20230106	171500	-11.95	20230807	92700	62.89	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
88	20230817	101029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149600	-1700	5	-1.12	4849902100	32438	38.78	150800	152000	145300	196600	106000	151300	149500.16	4.80	3929	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41026	36.01	2.77	12	0.12	4154.00	53926.00	171500	20230807	-12.77	92700	20230106	61.38	171500	-12.77	20230807	92700	61.38	20230106	171500	-12.77	20230807	92700	61.38	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
89	20230817	091027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150600	-700	5	-0.46	744509400	4924	5.89	150800	152000	150200	196600	106000	151300	151195.21	4.80	713	158433	154866	152433	148866	146433	153650	147650	137	45300	500	118010	100	1	27423982	41301	36.25	2.79	12	0.02	4154.00	53926.00	171500	20230807	-12.19	92700	20230106	62.46	171500	-12.19	20230807	92700	62.46	20230106	171500	-12.19	20230807	92700	62.46	20230106	0.52	N	307950	500	137 억	1316377	N	N	27	N	N
90	20230816	161033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151300	-3300	5	-2.13	12674887300	83372	176.82	154000	156000	150000	200500	108300	154600	152028.35	4.71	20353	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41492	36.42	2.81	12	0.30	4154.00	53926.00	171500	20230807	-11.78	92700	20230106	63.21	171500	-11.78	20230807	92700	63.21	20230106	171500	-11.78	20230807	92700	63.21	20230106	0.50	N	307950	500	137 억	1292655	N	N	27	N	N
91	20230816	151036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151200	-3400	5	-2.20	12260829900	80634	171.01	154000	156000	150000	200500	108300	154600	152055.08	4.71	19520	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41465	36.40	2.80	12	0.29	4154.00	53926.00	171500	20230807	-11.84	92700	20230106	63.11	171500	-11.84	20230807	92700	63.11	20230106	171500	-11.84	20230807	92700	63.11	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
92	20230816	141033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151600	-3000	5	-1.94	10686751200	70233	148.95	154000	156000	150000	200500	108300	154600	152161.12	4.71	17962	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41575	36.49	2.81	12	0.26	4154.00	53926.00	171500	20230807	-11.60	92700	20230106	63.54	171500	-11.60	20230807	92700	63.54	20230106	171500	-11.60	20230807	92700	63.54	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
93	20230816	131031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150700	-3900	5	-2.52	9142361000	60006	127.26	154000	156000	150000	200500	108300	154600	152357.15	4.71	14070	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41328	36.28	2.79	12	0.22	4154.00	53926.00	171500	20230807	-12.13	92700	20230106	62.57	171500	-12.13	20230807	92700	62.57	20230106	171500	-12.13	20230807	92700	62.57	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
94	20230816	121046	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150700	-3900	5	-2.52	7836849000	51362	108.93	154000	156000	150000	200500	108300	154600	152580.37	4.71	9555	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41328	36.28	2.79	12	0.19	4154.00	53926.00	171500	20230807	-12.13	92700	20230106	62.57	171500	-12.13	20230807	92700	62.57	20230106	171500	-12.13	20230807	92700	62.57	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
95	20230816	111042	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151600	-3000	5	-1.94	5879311300	38368	81.37	154000	156000	151200	200500	108300	154600	153234.48	4.71	4952	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41575	36.49	2.81	12	0.14	4154.00	53926.00	171500	20230807	-11.60	92700	20230106	63.54	171500	-11.60	20230807	92700	63.54	20230106	171500	-11.60	20230807	92700	63.54	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
96	20230816	101035	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152500	-2100	5	-1.36	4397318200	28623	60.70	154000	156000	151700	200500	108300	154600	153628.57	4.71	4611	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	41822	36.71	2.83	12	0.10	4154.00	53926.00	171500	20230807	-11.08	92700	20230106	64.51	171500	-11.08	20230807	92700	64.51	20230106	171500	-11.08	20230807	92700	64.51	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
97	20230816	091030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154400	-200	5	-0.13	911654400	5923	12.56	154000	155100	152300	200500	108300	154600	153916.75	4.71	906	159866	157232	154566	151932	149266	158550	153250	137	46100	500	120580	100	1	27423982	42343	37.17	2.86	12	0.02	4154.00	53926.00	171500	20230807	-9.97	92700	20230106	66.56	171500	-9.97	20230807	92700	66.56	20230106	171500	-9.97	20230807	92700	66.56	20230106	0.50	N	307950	500	137 억	1292655	N	N	62	N	N
98	20230814	161021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154600	-900	5	-0.58	7160923400	46252	49.30	153900	157200	151900	202000	108900	155500	154824.06	4.70	5215	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42397	37.22	2.87	12	0.17	4154.00	53926.00	171500	20230807	-9.85	92700	20230106	66.77	171500	-9.85	20230807	92700	66.77	20230106	171500	-9.85	20230807	92700	66.77	20230106	0.47	N	307950	500	137 억	1289566	N	N	62	N	N
99	20230814	151019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154900	-600	5	-0.39	6571330900	42450	45.25	153900	157200	151900	202000	108900	155500	154801.57	4.70	6066	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42480	37.29	2.87	12	0.15	4154.00	53926.00	171500	20230807	-9.68	92700	20230106	67.10	171500	-9.68	20230807	92700	67.10	20230106	171500	-9.68	20230807	92700	67.10	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
100	20230814	141021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154700	-800	5	-0.51	5959795700	38496	41.04	153900	157200	151900	202000	108900	155500	154815.87	4.70	5070	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42425	37.24	2.87	12	0.14	4154.00	53926.00	171500	20230807	-9.80	92700	20230106	66.88	171500	-9.80	20230807	92700	66.88	20230106	171500	-9.80	20230807	92700	66.88	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
101	20230814	131009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154000	-1500	5	-0.96	5233258300	33777	36.01	153900	157200	151900	202000	108900	155500	154935.46	4.70	2193	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42233	37.07	2.86	12	0.12	4154.00	53926.00	171500	20230807	-10.20	92700	20230106	66.13	171500	-10.20	20230807	92700	66.13	20230106	171500	-10.20	20230807	92700	66.13	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
102	20230814	121018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154400	-1100	5	-0.71	4345462000	28012	29.86	153900	157200	151900	202000	108900	155500	155128.51	4.70	321	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42343	37.17	2.86	12	0.10	4154.00	53926.00	171500	20230807	-9.97	92700	20230106	66.56	171500	-9.97	20230807	92700	66.56	20230106	171500	-9.97	20230807	92700	66.56	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
103	20230814	111009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155100	-400	5	-0.26	3733606000	24054	25.64	153900	157200	151900	202000	108900	155500	155217.61	4.70	195	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42535	37.34	2.88	12	0.09	4154.00	53926.00	171500	20230807	-9.56	92700	20230106	67.31	171500	-9.56	20230807	92700	67.31	20230106	171500	-9.56	20230807	92700	67.31	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
104	20230814	101013	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155700	200	2	0.13	3033472000	19549	20.84	153900	157200	151900	202000	108900	155500	155172.64	4.70	1406	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42699	37.48	2.89	12	0.07	4154.00	53926.00	171500	20230807	-9.21	92700	20230106	67.96	171500	-9.21	20230807	92700	67.96	20230106	171500	-9.21	20230807	92700	67.96	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
105	20230814	091010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156100	600	2	0.39	1092009500	7112	7.58	153900	156300	151900	202000	108900	155500	153542.99	4.70	1187	161966	158732	156266	153032	150566	157500	151800	137	46550	500	121290	100	1	27423982	42809	37.58	2.89	12	0.03	4154.00	53926.00	171500	20230807	-8.98	92700	20230106	68.39	171500	-8.98	20230807	92700	68.39	20230106	171500	-8.98	20230807	92700	68.39	20230106	0.47	N	307950	500	137 억	1289566	N	N	0	N	N
106	20230811	161010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155500	200	2	0.13	14486977700	93176	70.15	156000	159500	153800	201500	108800	155300	155479.66	4.63	18381	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42644	37.43	2.88	12	0.34	4154.00	53926.00	171500	20230807	-9.33	92700	20230106	67.75	171500	-9.33	20230807	92700	67.75	20230106	171500	-9.33	20230807	92700	67.75	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
107	20230811	151005	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154800	-500	5	-0.32	13728641800	88290	66.47	156000	159500	153800	201500	108800	155300	155494.87	4.63	17330	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42452	37.27	2.87	12	0.32	4154.00	53926.00	171500	20230807	-9.74	92700	20230106	66.99	171500	-9.74	20230807	92700	66.99	20230106	171500	-9.74	20230807	92700	66.99	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
108	20230811	141003	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154200	-1100	5	-0.71	11901367900	76448	57.56	156000	159500	153800	201500	108800	155300	155679.26	4.63	10936	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42288	37.12	2.86	12	0.28	4154.00	53926.00	171500	20230807	-10.09	92700	20230106	66.34	171500	-10.09	20230807	92700	66.34	20230106	171500	-10.09	20230807	92700	66.34	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
109	20230811	131002	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154900	-400	5	-0.26	10172860000	65260	49.13	156000	159500	153800	201500	108800	155300	155882.01	4.63	9371	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42480	37.29	2.87	12	0.24	4154.00	53926.00	171500	20230807	-9.68	92700	20230106	67.10	171500	-9.68	20230807	92700	67.10	20230106	171500	-9.68	20230807	92700	67.10	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
110	20230811	120954	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155000	-300	5	-0.19	8810319500	56464	42.51	156000	159500	153800	201500	108800	155300	156034.28	4.63	5287	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42507	37.31	2.87	12	0.21	4154.00	53926.00	171500	20230807	-9.62	92700	20230106	67.21	171500	-9.62	20230807	92700	67.21	20230106	171500	-9.62	20230807	92700	67.21	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
111	20230811	110955	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155000	-300	5	-0.19	7580798400	48527	36.54	156000	159500	153800	201500	108800	155300	156218.15	4.63	2042	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42507	37.31	2.87	12	0.18	4154.00	53926.00	171500	20230807	-9.62	92700	20230106	67.21	171500	-9.62	20230807	92700	67.21	20230106	171500	-9.62	20230807	92700	67.21	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
112	20230811	100950	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155000	-300	5	-0.19	5881773000	37546	28.27	156000	159500	153800	201500	108800	155300	156655.12	4.63	-146	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	42507	37.31	2.87	12	0.14	4154.00	53926.00	171500	20230807	-9.62	92700	20230106	67.21	171500	-9.62	20230807	92700	67.21	20230106	171500	-9.62	20230807	92700	67.21	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
113	20230811	091001	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	159200	3900	2	2.51	1306437000	8275	6.23	156000	159300	156000	201500	108800	155300	157877.58	4.63	1694	164100	159700	157500	153100	150900	158600	152000	137	46350	500	121130	100	1	27423982	43659	38.32	2.95	12	0.03	4154.00	53926.00	171500	20230807	-7.17	92700	20230106	71.74	171500	-7.17	20230807	92700	71.74	20230106	171500	-7.17	20230807	92700	71.74	20230106	0.49	N	307950	500	137 억	1268900	N	N	0	N	N
114	20230810	160951	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155300	-7900	5	-4.84	20843085500	132247	135.49	161900	161900	155300	212000	114300	163200	157605.26	4.56	3109	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	42589	37.39	2.88	12	0.48	4154.00	53926.00	171500	20230807	-9.45	92700	20230106	67.53	171500	-9.45	20230807	92700	67.53	20230106	171500	-9.45	20230807	92700	67.53	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
115	20230810	150948	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155900	-7300	5	-4.47	19504360000	123634	126.66	161900	161900	155300	212000	114300	163200	157756.09	4.56	1845	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	42754	37.53	2.89	12	0.45	4154.00	53926.00	171500	20230807	-9.10	92700	20230106	68.18	171500	-9.10	20230807	92700	68.18	20230106	171500	-9.10	20230807	92700	68.18	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
116	20230810	140950	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156100	-7100	5	-4.35	16017034300	101255	103.74	161900	161900	156000	212000	114300	163200	158182.00	4.56	1220	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	42809	37.58	2.89	12	0.37	4154.00	53926.00	171500	20230807	-8.98	92700	20230106	68.39	171500	-8.98	20230807	92700	68.39	20230106	171500	-8.98	20230807	92700	68.39	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
117	20230810	130939	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	157000	-6200	5	-3.80	12879812000	81197	83.19	161900	161900	156600	212000	114300	163200	158620.68	4.56	193	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	43056	37.79	2.91	12	0.30	4154.00	53926.00	171500	20230807	-8.45	92700	20230106	69.36	171500	-8.45	20230807	92700	69.36	20230106	171500	-8.45	20230807	92700	69.36	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
118	20230810	120958	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	157300	-5900	5	-3.62	10591193600	66619	68.25	161900	161900	157200	212000	114300	163200	158977.58	4.56	-444	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	43138	37.87	2.92	12	0.24	4154.00	53926.00	171500	20230807	-8.28	92700	20230106	69.69	171500	-8.28	20230807	92700	69.69	20230106	171500	-8.28	20230807	92700	69.69	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
119	20230810	111000	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	158700	-4500	5	-2.76	7476446500	46896	48.05	161900	161900	158100	212000	114300	163200	159421.03	4.56	3575	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	43522	38.20	2.94	12	0.17	4154.00	53926.00	171500	20230807	-7.46	92700	20230106	71.20	171500	-7.46	20230807	92700	71.20	20230106	171500	-7.46	20230807	92700	71.20	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
120	20230810	100954	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	159300	-3900	5	-2.39	5305117300	33202	34.02	161900	161900	158300	212000	114300	163200	159776.57	4.56	1109	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	43686	38.35	2.95	12	0.12	4154.00	53926.00	171500	20230807	-7.11	92700	20230106	71.84	171500	-7.11	20230807	92700	71.84	20230106	171500	-7.11	20230807	92700	71.84	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
121	20230810	091004	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	160200	-3000	5	-1.84	1558779200	9708	9.95	161900	161900	159600	212000	114300	163200	160549.26	4.56	-1157	167266	165232	163866	161832	160466	164550	161150	137	48850	500	127290	100	1	27423982	43933	38.57	2.97	12	0.04	4154.00	53926.00	171500	20230807	-6.59	92700	20230106	72.82	171500	-6.59	20230807	92700	72.82	20230106	171500	-6.59	20230807	92700	72.82	20230106	0.48	N	307950	500	137 억	1250956	N	N	2	N	N
122	20230809	160951	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163200	-2900	5	-1.75	15840682400	96906	90.24	165000	165900	162500	215500	116300	166100	163464.89	4.53	-19260	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44756	39.29	3.03	12	0.35	4154.00	53926.00	171500	20230807	-4.84	92700	20230106	76.05	171500	-4.84	20230807	92700	76.05	20230106	171500	-4.84	20230807	92700	76.05	20230106	0.47	N	307950	500	137 억	1242450	N	N	1	N	N
123	20230809	150938	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163400	-2700	5	-1.63	15013894400	91836	85.52	165000	165900	162500	215500	116300	166100	163485.85	4.53	-18922	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44811	39.34	3.03	12	0.33	4154.00	53926.00	171500	20230807	-4.72	92700	20230106	76.27	171500	-4.72	20230807	92700	76.27	20230106	171500	-4.72	20230807	92700	76.27	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
124	20230809	140936	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163300	-2800	5	-1.69	12851227100	78594	73.19	165000	165900	162500	215500	116300	166100	163514.00	4.53	-17787	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44783	39.31	3.03	12	0.29	4154.00	53926.00	171500	20230807	-4.78	92700	20230106	76.16	171500	-4.78	20230807	92700	76.16	20230106	171500	-4.78	20230807	92700	76.16	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
125	20230809	130957	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163000	-3100	5	-1.87	11377385200	69548	64.76	165000	165900	162500	215500	116300	166100	163590.29	4.53	-16241	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44701	39.24	3.02	12	0.25	4154.00	53926.00	171500	20230807	-4.96	92700	20230106	75.84	171500	-4.96	20230807	92700	75.84	20230106	171500	-4.96	20230807	92700	75.84	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
126	20230809	120956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	163600	-2500	5	-1.51	9938214800	60726	56.55	165000	165900	162500	215500	116300	166100	163656.55	4.53	-15977	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44866	39.38	3.03	12	0.22	4154.00	53926.00	171500	20230807	-4.61	92700	20230106	76.48	171500	-4.61	20230807	92700	76.48	20230106	171500	-4.61	20230807	92700	76.48	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
127	20230809	110948	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	162600	-3500	5	-2.11	8289258200	50619	47.14	165000	165900	162500	215500	116300	166100	163757.70	4.53	-15876	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44591	39.14	3.02	12	0.18	4154.00	53926.00	171500	20230807	-5.19	92700	20230106	75.40	171500	-5.19	20230807	92700	75.40	20230106	171500	-5.19	20230807	92700	75.40	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
128	20230809	100935	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	165300	-800	5	-0.48	4611691900	28105	26.17	165000	165900	163000	215500	116300	166100	164087.74	4.53	-7109	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	45332	39.79	3.07	12	0.10	4154.00	53926.00	171500	20230807	-3.62	92700	20230106	78.32	171500	-3.62	20230807	92700	78.32	20230106	171500	-3.62	20230807	92700	78.32	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
129	20230809	090941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	164000	-2100	5	-1.26	809410700	4919	4.58	165000	165900	164000	215500	116300	166100	164546.87	4.53	-1570	171833	168966	164633	161766	157433	170400	163200	137	49600	500	129550	100	1	27423982	44975	39.48	3.04	12	0.02	4154.00	53926.00	171500	20230807	-4.37	92700	20230106	76.91	171500	-4.37	20230807	92700	76.91	20230106	171500	-4.37	20230807	92700	76.91	20230106	0.47	N	307950	500	137 억	1242450	N	N	234	N	N
130	20230808	161000	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	166100	1600	2	0.97	17588119300	107117	32.72	164000	167500	160300	213500	115200	164500	164180.98	4.60	-18563	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45551	39.99	3.08	12	0.39	4154.00	53926.00	171500	20230807	-3.15	92700	20230106	79.18	171500	-3.15	20230807	92700	79.18	20230106	171500	-3.15	20230807	92700	79.18	20230106	0.51	N	307950	500	137 억	1261286	N	N	234	N	N
131	20230808	150947	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	165200	700	2	0.43	16776509500	102224	31.23	164000	167500	160300	213500	115200	164500	164115.17	4.60	-18184	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45304	39.77	3.06	12	0.37	4154.00	53926.00	171500	20230807	-3.67	92700	20230106	78.21	171500	-3.67	20230807	92700	78.21	20230106	171500	-3.67	20230807	92700	78.21	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
132	20230808	140943	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	164700	200	2	0.12	14515361300	88544	27.05	164000	167500	160300	213500	115200	164500	163933.88	4.60	-17097	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45167	39.65	3.05	12	0.32	4154.00	53926.00	171500	20230807	-3.97	92700	20230106	77.67	171500	-3.97	20230807	92700	77.67	20230106	171500	-3.97	20230807	92700	77.67	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
133	20230808	130934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	164400	-100	5	-0.06	13248881300	80851	24.70	164000	167500	160300	213500	115200	164500	163867.87	4.60	-17340	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45085	39.58	3.05	12	0.29	4154.00	53926.00	171500	20230807	-4.14	92700	20230106	77.35	171500	-4.14	20230807	92700	77.35	20230106	171500	-4.14	20230807	92700	77.35	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
134	20230808	120941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	164100	-400	5	-0.24	12394420400	75633	23.10	164000	167500	160300	213500	115200	164500	163875.83	4.60	-17815	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45003	39.50	3.04	12	0.28	4154.00	53926.00	171500	20230807	-4.31	92700	20230106	77.02	171500	-4.31	20230807	92700	77.02	20230106	171500	-4.31	20230807	92700	77.02	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
135	20230808	110929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	164300	-200	5	-0.12	11245451700	68635	20.97	164000	167500	160300	213500	115200	164500	163844.27	4.60	-17735	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45058	39.55	3.05	12	0.25	4154.00	53926.00	171500	20230807	-4.20	92700	20230106	77.24	171500	-4.20	20230807	92700	77.24	20230106	171500	-4.20	20230807	92700	77.24	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
136	20230808	100943	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	165000	500	2	0.30	9210084300	56227	17.18	164000	167500	160300	213500	115200	164500	163801.81	4.60	-17732	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	45250	39.72	3.06	12	0.21	4154.00	53926.00	171500	20230807	-3.79	92700	20230106	77.99	171500	-3.79	20230807	92700	77.99	20230106	171500	-3.79	20230807	92700	77.99	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
137	20230808	090948	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	162300	-2200	5	-1.34	2972856000	18378	5.61	164000	164500	160300	213500	115200	164500	161761.67	4.60	-4118	179366	171932	164066	156632	148766	175650	160350	137	49150	500	128310	100	1	27423982	44509	39.07	3.01	12	0.07	4154.00	53926.00	171500	20230807	-5.36	92700	20230106	75.08	171500	-5.36	20230807	92700	75.08	20230106	171500	-5.36	20230807	92700	75.08	20230106	0.51	N	307950	500	137 억	1261286	N	N	6	N	N
138	20230807	160938	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	164500	7400	2	4.71	54356026200	326494	236.77	157000	171500	156200	204000	110000	157100	166489.09	4.54	13751	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	45112	39.60	3.05	12	1.19	4154.00	53926.00	171500	20230807	-4.08	92700	20230106	77.45	171500	-4.08	20230807	92700	77.45	20230106	171500	-4.08	20230807	92700	77.45	20230106	0.46	N	307950	500	137 억	1245546	N	N	5	N	N
139	20230807	150938	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	164000	6900	2	4.39	52972721400	318062	230.65	157000	171500	156200	204000	110000	157100	166551.41	4.54	14316	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	44975	39.48	3.04	12	1.16	4154.00	53926.00	171500	20230807	-4.37	92700	20230106	76.91	171500	-4.37	20230807	92700	76.91	20230106	171500	-4.37	20230807	92700	76.91	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
140	20230807	140944	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	163500	6400	2	4.07	50143526200	300787	218.13	157000	171500	156200	204000	110000	157100	166710.98	4.54	11775	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	44838	39.36	3.03	12	1.10	4154.00	53926.00	171500	20230807	-4.66	92700	20230106	76.38	171500	-4.66	20230807	92700	76.38	20230106	171500	-4.66	20230807	92700	76.38	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
141	20230807	130933	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	167900	10800	2	6.87	45280116700	271395	196.81	157000	171500	156200	204000	110000	157100	166845.75	4.54	7505	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	46045	40.42	3.11	12	0.99	4154.00	53926.00	171500	20230807	-2.10	92700	20230106	81.12	171500	-2.10	20230807	92700	81.12	20230106	171500	-2.10	20230807	92700	81.12	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
142	20230807	120932	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	169200	12100	2	7.70	42247755300	253344	183.72	157000	171500	156200	204000	110000	157100	166764.29	4.54	6658	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	46401	40.73	3.14	12	0.92	4154.00	53926.00	171500	20230807	-1.34	92700	20230106	82.52	171500	-1.34	20230807	92700	82.52	20230106	171500	-1.34	20230807	92700	82.52	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
143	20230807	110924	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	167200	10100	2	6.43	39458704900	236771	171.70	157000	171500	156200	204000	110000	157100	166657.53	4.54	8771	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	45853	40.25	3.10	12	0.86	4154.00	53926.00	171500	20230807	-2.51	92700	20230106	80.37	171500	-2.51	20230807	92700	80.37	20230106	171500	-2.51	20230807	92700	80.37	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
144	20230807	100937	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	167000	9900	2	6.30	25668051400	155238	112.58	157000	169200	156200	204000	110000	157100	165351.81	4.54	-77	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	45798	40.20	3.10	12	0.57	4154.00	53926.00	169200	20230807	-1.30	92700	20230106	80.15	169200	-1.30	20230807	92700	80.15	20230106	169200	-1.30	20230807	92700	80.15	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
145	20230807	090934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	161300	4200	2	2.67	2828877300	17795	12.90	157000	161300	156200	204000	110000	157100	158981.02	4.54	-2433	166433	161766	156233	151566	146033	164100	153900	137	47000	500	122530	100	1	27423982	44235	38.83	2.99	12	0.06	4154.00	53926.00	165000	20230802	-2.24	92700	20230106	74.00	165000	-2.24	20230802	92700	74.00	20230106	165000	-2.24	20230802	92700	74.00	20230106	0.46	N	307950	500	137 억	1245546	N	N	0	N	N
146	20230804	160927	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	157100	3900	2	2.55	21439696700	137113	71.13	154500	160900	150700	199100	107300	153200	156366.87	4.50	18644	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	43083	37.82	2.91	12	0.50	4154.00	53926.00	165000	20230802	-4.79	92700	20230106	69.47	165000	-4.79	20230802	92700	69.47	20230106	165000	-4.79	20230802	92700	69.47	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
147	20230804	150927	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	157400	4200	2	2.74	20364467400	130263	67.58	154500	160900	150700	199100	107300	153200	156336.68	4.50	17612	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	43165	37.89	2.92	12	0.47	4154.00	53926.00	165000	20230802	-4.61	92700	20230106	69.80	165000	-4.61	20230802	92700	69.80	20230106	165000	-4.61	20230802	92700	69.80	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
148	20230804	140940	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	158800	5600	2	3.66	18084254200	115816	60.09	154500	160900	150700	199100	107300	153200	156149.81	4.50	18675	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	43549	38.23	2.94	12	0.42	4154.00	53926.00	165000	20230802	-3.76	92700	20230106	71.31	165000	-3.76	20230802	92700	71.31	20230106	165000	-3.76	20230802	92700	71.31	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
149	20230804	130925	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156700	3500	2	2.28	10754725600	69601	36.11	154500	157800	150700	199100	107300	153200	154522.23	4.50	2799	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	42973	37.72	2.91	12	0.25	4154.00	53926.00	165000	20230802	-5.03	92700	20230106	69.04	165000	-5.03	20230802	92700	69.04	20230106	165000	-5.03	20230802	92700	69.04	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
150	20230804	120919	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154900	1700	2	1.11	8627863000	55950	29.03	154500	157800	150700	199100	107300	153200	154209.07	4.50	477	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	42480	37.29	2.87	12	0.20	4154.00	53926.00	165000	20230802	-6.12	92700	20230106	67.10	165000	-6.12	20230802	92700	67.10	20230106	165000	-6.12	20230802	92700	67.10	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
151	20230804	110931	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153600	400	2	0.26	7175453000	46535	24.14	154500	157800	150700	199100	107300	153200	154197.61	4.50	258	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	42123	36.98	2.85	12	0.17	4154.00	53926.00	165000	20230802	-6.91	92700	20230106	65.70	165000	-6.91	20230802	92700	65.70	20230106	165000	-6.91	20230802	92700	65.70	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
152	20230804	100915	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153000	-200	5	-0.13	5135084300	33118	17.18	154500	157800	151800	199100	107300	153200	155061.66	4.50	473	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	41959	36.83	2.84	12	0.12	4154.00	53926.00	165000	20230802	-7.27	92700	20230106	65.05	165000	-7.27	20230802	92700	65.05	20230106	165000	-7.27	20230802	92700	65.05	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
153	20230804	090915	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155400	2200	2	1.44	2561229500	16404	8.51	154500	157800	154300	199100	107300	153200	156158.44	4.50	-109	166666	159932	155666	148932	144666	157800	146800	137	45900	500	119490	100	1	27423982	42617	37.41	2.88	12	0.06	4154.00	53926.00	165000	20230802	-5.82	92700	20230106	67.64	165000	-5.82	20230802	92700	67.64	20230106	165000	-5.82	20230802	92700	67.64	20230106	0.48	N	307950	500	137 억	1234278	N	N	23	N	N
154	20230803	160918	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153200	-6800	5	-4.25	29659573500	191678	42.98	160000	162400	151400	208000	112000	160000	154734.65	4.61	-35524	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	42014	36.88	2.84	12	0.70	4154.00	53926.00	165000	20230802	-7.15	92700	20230106	65.26	165000	-7.15	20230802	92700	65.26	20230106	165000	-7.15	20230802	92700	65.26	20230106	0.48	N	307950	500	137 억	1263148	N	N	23	N	N
155	20230803	150925	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153900	-6100	5	-3.81	28616024100	184868	41.45	160000	162400	151400	208000	112000	160000	154788.81	4.61	-33017	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	42206	37.05	2.85	12	0.67	4154.00	53926.00	165000	20230802	-6.73	92700	20230106	66.02	165000	-6.73	20230802	92700	66.02	20230106	165000	-6.73	20230802	92700	66.02	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
156	20230803	140917	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	153100	-6900	5	-4.31	25078650700	161750	36.27	160000	162400	151400	208000	112000	160000	155042.66	4.61	-23356	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	41986	36.86	2.84	12	0.59	4154.00	53926.00	165000	20230802	-7.21	92700	20230106	65.16	165000	-7.21	20230802	92700	65.16	20230106	165000	-7.21	20230802	92700	65.16	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
157	20230803	130919	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151900	-8100	5	-5.06	21814443000	140383	31.48	160000	162400	151400	208000	112000	160000	155389.02	4.61	-21989	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	41657	36.57	2.82	12	0.51	4154.00	53926.00	165000	20230802	-7.94	92700	20230106	63.86	165000	-7.94	20230802	92700	63.86	20230106	165000	-7.94	20230802	92700	63.86	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
158	20230803	120924	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	152000	-8000	5	-5.00	18762518300	120287	26.97	160000	162400	151800	208000	112000	160000	155977.89	4.61	-20671	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	41684	36.59	2.82	12	0.44	4154.00	53926.00	165000	20230802	-7.88	92700	20230106	63.97	165000	-7.88	20230802	92700	63.97	20230106	165000	-7.88	20230802	92700	63.97	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
159	20230803	110912	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	154200	-5800	5	-3.62	14571205500	92852	20.82	160000	162400	153800	208000	112000	160000	156926.02	4.61	-20106	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	42288	37.12	2.86	12	0.34	4154.00	53926.00	165000	20230802	-6.55	92700	20230106	66.34	165000	-6.55	20230802	92700	66.34	20230106	165000	-6.55	20230802	92700	66.34	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
160	20230803	100910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156400	-3600	5	-2.25	9021697700	57197	12.82	160000	162400	156000	208000	112000	160000	157726.25	4.61	-11586	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	42891	37.65	2.90	12	0.21	4154.00	53926.00	165000	20230802	-5.21	92700	20230106	68.72	165000	-5.21	20230802	92700	68.72	20230106	165000	-5.21	20230802	92700	68.72	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
161	20230803	090912	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156200	-3800	5	-2.38	3651810200	22980	5.15	160000	162400	156200	208000	112000	160000	158907.74	4.61	-2983	172733	166366	158633	152266	144533	169550	155450	137	48000	500	124800	100	1	27423982	42836	37.60	2.90	12	0.08	4154.00	53926.00	165000	20230802	-5.33	92700	20230106	68.50	165000	-5.33	20230802	92700	68.50	20230106	165000	-5.33	20230802	92700	68.50	20230106	0.48	N	307950	500	137 억	1263148	N	N	20	N	N
162	20230802	160919	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	160000	8800	2	5.82	70852895100	443414	259.17	151100	165000	150900	196500	105900	151200	159789.85	4.46	28828	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	43878	38.52	2.97	12	1.62	4154.00	53926.00	165000	20230802	-3.03	92700	20230106	72.60	165000	-3.03	20230802	92700	72.60	20230106	165000	-3.03	20230802	92700	72.60	20230106	0.46	N	307950	500	137 억	1221797	N	N	20	N	N
163	20230802	150929	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	160800	9600	2	6.35	68491403900	428646	250.54	151100	165000	150900	196500	105900	151200	159786.05	4.46	27434	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	44098	38.71	2.98	12	1.56	4154.00	53926.00	165000	20230802	-2.55	92700	20230106	73.46	165000	-2.55	20230802	92700	73.46	20230106	165000	-2.55	20230802	92700	73.46	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
164	20230802	140918	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	158900	7700	2	5.09	57484967100	360417	210.66	151100	165000	150900	196500	105900	151200	159496.38	4.46	35416	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	43577	38.25	2.95	12	1.31	4154.00	53926.00	165000	20230802	-3.70	92700	20230106	71.41	165000	-3.70	20230802	92700	71.41	20230106	165000	-3.70	20230802	92700	71.41	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
165	20230802	130912	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	160900	9700	2	6.42	52423838900	328732	192.14	151100	165000	150900	196500	105900	151200	159473.61	4.46	33244	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	44125	38.73	2.98	12	1.20	4154.00	53926.00	165000	20230802	-2.48	92700	20230106	73.57	165000	-2.48	20230802	92700	73.57	20230106	165000	-2.48	20230802	92700	73.57	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
166	20230802	120907	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	159400	8200	2	5.42	47341586100	297077	173.64	151100	165000	150900	196500	105900	151200	159358.76	4.46	34577	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	43714	38.37	2.96	12	1.08	4154.00	53926.00	165000	20230802	-3.39	92700	20230106	71.95	165000	-3.39	20230802	92700	71.95	20230106	165000	-3.39	20230802	92700	71.95	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
167	20230802	110910	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	160900	9700	2	6.42	39469726200	248037	144.98	151100	165000	150900	196500	105900	151200	159129.31	4.46	38698	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	44125	38.73	2.98	12	0.90	4154.00	53926.00	165000	20230802	-2.48	92700	20230106	73.57	165000	-2.48	20230802	92700	73.57	20230106	165000	-2.48	20230802	92700	73.57	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
168	20230802	100911	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	155800	4600	2	3.04	14202883300	91577	53.53	151100	157400	150900	196500	105900	151200	155093.49	4.46	21351	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	42727	37.51	2.89	12	0.33	4154.00	53926.00	160500	20230717	-2.93	92700	20230106	68.07	160500	-2.93	20230717	92700	68.07	20230106	160500	-2.93	20230717	92700	68.07	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
169	20230802	090910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	156200	5000	2	3.31	4824064200	31275	18.28	151100	156900	150900	196500	105900	151200	154249.48	4.46	14720	157200	154200	151000	148000	144800	152600	146400	137	45300	500	117930	100	1	27423982	42836	37.60	2.90	12	0.11	4154.00	53926.00	160500	20230717	-2.68	92700	20230106	68.50	160500	-2.68	20230717	92700	68.50	20230106	160500	-2.68	20230717	92700	68.50	20230106	0.46	N	307950	500	137 억	1221797	N	N	551	N	N
170	20230801	160910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151200	-1800	5	-1.18	25688589000	170521	51.11	154000	154000	147800	198900	107100	153000	150646.90	4.48	-13703	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41465	36.40	2.80	12	0.62	4154.00	53926.00	160500	20230717	-5.79	92700	20230106	63.11	160500	-5.79	20230717	92700	63.11	20230106	160500	-5.79	20230717	92700	63.11	20230106	0.47	N	307950	500	137 억	1229552	N	N	551	N	N
171	20230801	150906	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151900	-1100	5	-0.72	24881067500	165190	49.51	154000	154000	147800	198900	107100	153000	150620.24	4.48	-12674	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41657	36.57	2.82	12	0.60	4154.00	53926.00	160500	20230717	-5.36	92700	20230106	63.86	160500	-5.36	20230717	92700	63.86	20230106	160500	-5.36	20230717	92700	63.86	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
172	20230801	140922	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149500	-3500	5	-2.29	21107209600	140218	42.03	154000	154000	147800	198900	107100	153000	150530.57	4.48	-7773	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	40999	35.99	2.77	12	0.51	4154.00	53926.00	160500	20230717	-6.85	92700	20230106	61.27	160500	-6.85	20230717	92700	61.27	20230106	160500	-6.85	20230717	92700	61.27	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
173	20230801	130902	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150400	-2600	5	-1.70	15362510700	101684	30.48	154000	154000	148900	198900	107100	153000	151080.04	4.48	-8382	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41246	36.21	2.79	12	0.37	4154.00	53926.00	160500	20230717	-6.29	92700	20230106	62.24	160500	-6.29	20230717	92700	62.24	20230106	160500	-6.29	20230717	92700	62.24	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
174	20230801	120902	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	150600	-2400	5	-1.57	13767785400	91084	27.30	154000	154000	148900	198900	107100	153000	151153.89	4.48	-5989	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41301	36.25	2.79	12	0.33	4154.00	53926.00	160500	20230717	-6.17	92700	20230106	62.46	160500	-6.17	20230717	92700	62.46	20230106	160500	-6.17	20230717	92700	62.46	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
175	20230801	110858	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151400	-1600	5	-1.05	11371813000	75189	22.54	154000	154000	148900	198900	107100	153000	151241.97	4.48	-3508	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41520	36.45	2.81	12	0.27	4154.00	53926.00	160500	20230717	-5.67	92700	20230106	63.32	160500	-5.67	20230717	92700	63.32	20230106	160500	-5.67	20230717	92700	63.32	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
176	20230801	100904	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	151800	-1200	5	-0.78	8786137400	58150	17.43	154000	154000	148900	198900	107100	153000	151092.86	4.48	-6813	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	41630	36.54	2.81	12	0.21	4154.00	53926.00	160500	20230717	-5.42	92700	20230106	63.75	160500	-5.42	20230717	92700	63.75	20230106	160500	-5.42	20230717	92700	63.75	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N
177	20230801	090857	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	149300	-3700	5	-2.42	3265719400	21540	6.46	154000	154000	149300	198900	107100	153000	151608.89	4.48	-6731	166066	159532	151166	144632	136266	162800	147900	137	45900	500	119340	100	1	27423982	40944	35.94	2.77	12	0.08	4154.00	53926.00	160500	20230717	-6.98	92700	20230106	61.06	160500	-6.98	20230717	92700	61.06	20230106	160500	-6.98	20230717	92700	61.06	20230106	0.47	N	307950	500	137 억	1229552	N	N	6	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History