KissMeData/267850/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161052	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	80	2	0.65	119376890	9603	129.06	12300	12590	12300	16020	8640	12330	12431.21	0.76	2376	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1378	16.03	0.86	12	0.09	774.00	14410.00	20600	20221227	-39.76	10200	20221013	21.67	18530	-33.03	20230126	10800	14.91	20230728	20600	-39.76	20221227	10200	21.67	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
3	20230831	151343	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	100	2	0.81	112374510	9039	121.48	12300	12590	12300	16020	8640	12330	12432.18	0.76	2223	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1380	16.06	0.86	12	0.08	774.00	14410.00	20600	20221227	-39.66	10200	20221013	21.86	18530	-32.92	20230126	10800	15.09	20230728	20600	-39.66	20221227	10200	21.86	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
4	20230831	141457	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	80	2	0.65	102811210	8268	111.11	12300	12590	12300	16020	8640	12330	12434.83	0.76	2193	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1378	16.03	0.86	12	0.07	774.00	14410.00	20600	20221227	-39.76	10200	20221013	21.67	18530	-33.03	20230126	10800	14.91	20230728	20600	-39.76	20221227	10200	21.67	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
5	20230831	131421	57	100.00	KOSPI	서비스업	N	N	N	N		N	12370	40	2	0.32	89703770	7208	96.87	12300	12590	12300	16020	8640	12330	12445.03	0.76	1925	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1373	15.98	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	10800	14.54	20230728	20600	-39.95	20221227	10200	21.27	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
6	20230831	121510	57	100.00	KOSPI	서비스업	N	N	N	N		N	12390	60	2	0.49	86739750	6968	93.64	12300	12590	12300	16020	8640	12330	12448.30	0.76	1707	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1375	16.01	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.85	10200	20221013	21.47	18530	-33.14	20230126	10800	14.72	20230728	20600	-39.85	20221227	10200	21.47	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
7	20230831	111943	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	100	2	0.81	64434860	5167	69.44	12300	12590	12300	16020	8640	12330	12470.46	0.76	1151	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1380	16.06	0.86	12	0.05	774.00	14410.00	20600	20221227	-39.66	10200	20221013	21.86	18530	-32.92	20230126	10800	15.09	20230728	20600	-39.66	20221227	10200	21.86	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
8	20230831	101601	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	110	2	0.89	58077530	4656	62.57	12300	12590	12300	16020	8640	12330	12473.70	0.76	985	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1381	16.07	0.86	12	0.04	774.00	14410.00	20600	20221227	-39.61	10200	20221013	21.96	18530	-32.87	20230126	10800	15.19	20230728	20600	-39.61	20221227	10200	21.96	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
9	20230831	091429	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	110	2	0.89	2800760	226	3.04	12300	12440	12300	16020	8640	12330	12392.74	0.76	-50	12750	12540	12290	12080	11830	12645	12185	56	3690	500	7640	10	1	11100000	1381	16.07	0.86	12	0.00	774.00	14410.00	20600	20221227	-39.61	10200	20221013	21.96	18530	-32.87	20230126	10800	15.19	20230728	20600	-39.61	20221227	10200	21.96	20221013	1.65	N	267850	500	55 억	84072	N	N	1	N	N
10	20230830	161057	57	100.00	KOSPI	서비스업	N	N	N	N		N	12330	260	2	2.15	90435460	7421	101.12	12070	12500	12040	15690	8450	12070	12185.61	0.76	-93	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1369	15.93	0.86	12	0.07	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	10800	14.17	20230728	20600	-40.15	20221227	10200	20.88	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
11	20230830	151319	57	100.00	KOSPI	서비스업	N	N	N	N		N	12310	240	2	1.99	78462580	6449	87.87	12070	12500	12040	15690	8450	12070	12166.63	0.76	-212	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1366	15.90	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	10800	13.98	20230728	20600	-40.24	20221227	10200	20.69	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
12	20230830	141411	57	100.00	KOSPI	서비스업	N	N	N	N		N	12130	60	2	0.50	52889620	4369	59.53	12070	12180	12040	15690	8450	12070	12105.66	0.76	-192	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1346	15.67	0.84	12	0.04	774.00	14410.00	20600	20221227	-41.12	10200	20221013	18.92	18530	-34.54	20230126	10800	12.31	20230728	20600	-41.12	20221227	10200	18.92	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
13	20230830	131401	57	100.00	KOSPI	서비스업	N	N	N	N		N	12070	0	3	0.00	38722530	3198	43.58	12070	12180	12070	15690	8450	12070	12108.36	0.76	-255	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1340	15.59	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.41	10200	20221013	18.33	18530	-34.86	20230126	10800	11.76	20230728	20600	-41.41	20221227	10200	18.33	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
14	20230830	121416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12080	10	2	0.08	27957570	2307	31.43	12070	12180	12070	15690	8450	12070	12118.58	0.76	-268	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1341	15.61	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	10800	11.85	20230728	20600	-41.36	20221227	10200	18.43	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
15	20230830	111929	57	100.00	KOSPI	서비스업	N	N	N	N		N	12140	70	2	0.58	16382120	1350	18.39	12070	12180	12070	15690	8450	12070	12134.90	0.76	12	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1348	15.68	0.84	12	0.01	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
16	20230830	101457	57	100.00	KOSPI	서비스업	N	N	N	N		N	12170	100	2	0.83	13540590	1116	15.21	12070	12180	12070	15690	8450	12070	12133.15	0.76	9	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1351	15.72	0.84	12	0.01	774.00	14410.00	20600	20221227	-40.92	10200	20221013	19.31	18530	-34.32	20230126	10800	12.69	20230728	20600	-40.92	20221227	10200	19.31	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
17	20230830	091358	57	100.00	KOSPI	서비스업	N	N	N	N		N	12070	0	3	0.00	3262040	270	3.68	12070	12160	12070	15690	8450	12070	12081.63	0.76	-183	12283	12176	12053	11946	11823	12230	12000	56	3620	500	7480	10	1	11100000	1340	15.59	0.84	12	0.00	774.00	14410.00	20600	20221227	-41.41	10200	20221013	18.33	18530	-34.86	20230126	10800	11.76	20230728	20600	-41.41	20221227	10200	18.33	20221013	1.65	N	267850	500	55 억	84170	N	N	1	N	N
18	20230829	161051	57	100.00	KOSPI	서비스업	N	N	N	N		N	12070	140	2	1.17	88202170	7321	132.32	11930	12160	11930	15500	8360	11930	12047.83	0.73	2894	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1340	15.59	0.84	12	0.07	774.00	14410.00	20600	20221227	-41.41	10200	20221013	18.33	18530	-34.86	20230126	10800	11.76	20230728	20600	-41.41	20221227	10200	18.33	20221013	1.65	N	267850	500	55 억	80839	N	N	1	N	N
19	20230829	151327	57	100.00	KOSPI	서비스업	N	N	N	N		N	12110	180	2	1.51	87586200	7270	131.39	11930	12160	11930	15500	8360	11930	12047.62	0.73	2891	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1344	15.65	0.84	12	0.07	774.00	14410.00	20600	20221227	-41.21	10200	20221013	18.73	18530	-34.65	20230126	10800	12.13	20230728	20600	-41.21	20221227	10200	18.73	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
20	20230829	141500	57	100.00	KOSPI	서비스업	N	N	N	N		N	12050	120	2	1.01	85494260	7097	128.27	11930	12160	11930	15500	8360	11930	12046.54	0.73	2889	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1338	15.57	0.84	12	0.06	774.00	14410.00	20600	20221227	-41.50	10200	20221013	18.14	18530	-34.97	20230126	10800	11.57	20230728	20600	-41.50	20221227	10200	18.14	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
21	20230829	131357	57	100.00	KOSPI	서비스업	N	N	N	N		N	12160	230	2	1.93	76240370	6329	114.39	11930	12160	11930	15500	8360	11930	12046.20	0.73	2856	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1350	15.71	0.84	12	0.06	774.00	14410.00	20600	20221227	-40.97	10200	20221013	19.22	18530	-34.38	20230126	10800	12.59	20230728	20600	-40.97	20221227	10200	19.22	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
22	20230829	121454	57	100.00	KOSPI	서비스업	N	N	N	N		N	12080	150	2	1.26	61074800	5074	91.70	11930	12140	11930	15500	8360	11930	12036.82	0.73	2528	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1341	15.61	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	10800	11.85	20230728	20600	-41.36	20221227	10200	18.43	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
23	20230829	112149	57	100.00	KOSPI	서비스업	N	N	N	N		N	12080	150	2	1.26	60724590	5045	91.18	11930	12140	11930	15500	8360	11930	12036.59	0.73	2526	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1341	15.61	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	10800	11.85	20230728	20600	-41.36	20221227	10200	18.43	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
24	20230829	101551	57	100.00	KOSPI	서비스업	N	N	N	N		N	12040	110	2	0.92	31138730	2597	46.94	11930	12080	11930	15500	8360	11930	11990.27	0.73	979	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1336	15.56	0.84	12	0.02	774.00	14410.00	20600	20221227	-41.55	10200	20221013	18.04	18530	-35.02	20230126	10800	11.48	20230728	20600	-41.55	20221227	10200	18.04	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
25	20230829	091033	57	100.00	KOSPI	서비스업	N	N	N	N		N	12020	90	2	0.75	17539970	1468	26.53	11930	12040	11930	15500	8360	11930	11948.21	0.73	193	12216	12072	11956	11812	11696	12015	11755	56	3570	500	7390	10	1	11100000	1334	15.53	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.65	10200	20221013	17.84	18530	-35.13	20230126	10800	11.30	20230728	20600	-41.65	20221227	10200	17.84	20221013	1.65	N	267850	500	55 억	80839	N	N	0	N	N
26	20230828	161020	57	100.00	KOSPI	서비스업	N	N	N	N		N	11930	150	2	1.27	65924600	5523	134.64	11990	12100	11840	15310	8250	11780	11936.38	0.73	-118	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1324	15.41	0.83	12	0.05	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
27	20230828	151030	57	100.00	KOSPI	서비스업	N	N	N	N		N	11950	170	2	1.44	64600350	5412	131.94	11990	12100	11840	15310	8250	11780	11936.50	0.73	-134	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1326	15.44	0.83	12	0.05	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
28	20230828	141032	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	210	2	1.78	56471540	4732	115.36	11990	12100	11840	15310	8250	11780	11933.97	0.73	-355	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1331	15.49	0.83	12	0.04	774.00	14410.00	20600	20221227	-41.80	10200	20221013	17.55	18530	-35.29	20230126	10800	11.02	20230728	20600	-41.80	20221227	10200	17.55	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
29	20230828	131042	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	220	2	1.87	54277430	4549	110.90	11990	12100	11840	15310	8250	11780	11931.73	0.73	-355	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1332	15.50	0.83	12	0.04	774.00	14410.00	20600	20221227	-41.75	10200	20221013	17.65	18530	-35.24	20230126	10800	11.11	20230728	20600	-41.75	20221227	10200	17.65	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
30	20230828	121032	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	210	2	1.78	33653850	2824	68.84	11990	12100	11840	15310	8250	11780	11917.09	0.73	-870	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1331	15.49	0.83	12	0.03	774.00	14410.00	20600	20221227	-41.80	10200	20221013	17.55	18530	-35.29	20230126	10800	11.02	20230728	20600	-41.80	20221227	10200	17.55	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
31	20230828	111028	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	180	2	1.53	21477050	1807	44.05	11990	12100	11840	15310	8250	11780	11885.47	0.73	-374	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1328	15.45	0.83	12	0.02	774.00	14410.00	20600	20221227	-41.94	10200	20221013	17.25	18530	-35.46	20230126	10800	10.74	20230728	20600	-41.94	20221227	10200	17.25	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
32	20230828	101018	57	100.00	KOSPI	서비스업	N	N	N	N		N	11880	100	2	0.85	18751950	1579	38.49	11990	12100	11840	15310	8250	11780	11875.84	0.73	-205	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1319	15.35	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.33	10200	20221013	16.47	18530	-35.89	20230126	10800	10.00	20230728	20600	-42.33	20221227	10200	16.47	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
33	20230828	091031	57	100.00	KOSPI	서비스업	N	N	N	N		N	11840	60	2	0.51	5832430	491	11.97	11990	12100	11840	15310	8250	11780	11878.68	0.73	-148	11940	11860	11800	11720	11660	11900	11760	56	3530	500	7300	10	1	11100000	1314	15.30	0.82	12	0.00	774.00	14410.00	20600	20221227	-42.52	10200	20221013	16.08	18530	-36.10	20230126	10800	9.63	20230728	20600	-42.52	20221227	10200	16.08	20221013	1.65	N	267850	500	55 억	80777	N	N	0	N	N
34	20230825	161024	57	100.00	KOSPI	서비스업	N	N	N	N		N	11780	-20	5	-0.17	48077600	4081	105.48	11750	11880	11740	15340	8260	11800	11780.84	0.73	-471	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1308	15.22	0.82	12	0.04	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
35	20230825	151030	57	100.00	KOSPI	서비스업	N	N	N	N		N	11750	-50	5	-0.42	47653600	4045	104.55	11750	11880	11740	15340	8260	11800	11780.87	0.73	-495	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1304	15.18	0.82	12	0.04	774.00	14410.00	20600	20221227	-42.96	10200	20221013	15.20	18530	-36.59	20230126	10800	8.80	20230728	20600	-42.96	20221227	10200	15.20	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
36	20230825	141028	57	100.00	KOSPI	서비스업	N	N	N	N		N	11770	-30	5	-0.25	34593610	2934	75.83	11750	11880	11750	15340	8260	11800	11790.60	0.73	-253	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1306	15.21	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.86	10200	20221013	15.39	18530	-36.48	20230126	10800	8.98	20230728	20600	-42.86	20221227	10200	15.39	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
37	20230825	131023	57	100.00	KOSPI	서비스업	N	N	N	N		N	11820	20	2	0.17	33496970	2841	73.43	11750	11880	11750	15340	8260	11800	11790.56	0.73	-190	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1312	15.27	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.62	10200	20221013	15.88	18530	-36.21	20230126	10800	9.44	20230728	20600	-42.62	20221227	10200	15.88	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
38	20230825	121025	57	100.00	KOSPI	서비스업	N	N	N	N		N	11770	-30	5	-0.25	32716260	2775	71.72	11750	11880	11750	15340	8260	11800	11789.64	0.73	-128	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1306	15.21	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.86	10200	20221013	15.39	18530	-36.48	20230126	10800	8.98	20230728	20600	-42.86	20221227	10200	15.39	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
39	20230825	111024	57	100.00	KOSPI	서비스업	N	N	N	N		N	11850	50	2	0.42	23158500	1965	50.79	11750	11880	11750	15340	8260	11800	11785.50	0.73	319	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1315	15.31	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
40	20230825	101030	57	100.00	KOSPI	서비스업	N	N	N	N		N	11800	0	3	0.00	22838550	1938	50.09	11750	11880	11750	15340	8260	11800	11784.60	0.73	319	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1310	15.25	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.72	10200	20221013	15.69	18530	-36.32	20230126	10800	9.26	20230728	20600	-42.72	20221227	10200	15.69	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
41	20230825	091022	57	100.00	KOSPI	서비스업	N	N	N	N		N	11810	10	2	0.08	3276730	277	7.16	11750	11880	11750	15340	8260	11800	11829.35	0.73	99	12080	11940	11860	11720	11640	11900	11680	56	3540	500	7310	10	1	11100000	1311	15.26	0.82	12	0.00	774.00	14410.00	20600	20221227	-42.67	10200	20221013	15.78	18530	-36.27	20230126	10800	9.35	20230728	20600	-42.67	20221227	10200	15.78	20221013	1.65	N	267850	500	55 억	81265	N	N	2	N	N
42	20230824	161018	57	100.00	KOSPI	서비스업	N	N	N	N		N	11800	-60	5	-0.51	44395000	3741	115.96	11860	12000	11780	15410	8310	11860	11867.15	0.74	-373	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1310	15.25	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.72	10200	20221013	15.69	18530	-36.32	20230126	10800	9.26	20230728	20600	-42.72	20221227	10200	15.69	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
43	20230824	151016	57	100.00	KOSPI	서비스업	N	N	N	N		N	11850	-10	5	-0.08	39797350	3352	103.91	11860	12000	11780	15410	8310	11860	11872.72	0.74	-162	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1315	15.31	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
44	20230824	141017	57	100.00	KOSPI	서비스업	N	N	N	N		N	11930	70	2	0.59	15113500	1268	39.31	11860	12000	11860	15410	8310	11860	11919.16	0.74	-277	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1324	15.41	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
45	20230824	131021	57	100.00	KOSPI	서비스업	N	N	N	N		N	11910	50	2	0.42	14458110	1213	37.60	11860	12000	11860	15410	8310	11860	11919.30	0.74	-273	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1322	15.39	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
46	20230824	121024	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	100	2	0.84	12476450	1047	32.46	11860	12000	11860	15410	8310	11860	11916.38	0.74	-152	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1328	15.45	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.94	10200	20221013	17.25	18530	-35.46	20230126	10800	10.74	20230728	20600	-41.94	20221227	10200	17.25	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
47	20230824	111019	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	80	2	0.67	7988910	671	20.80	11860	12000	11860	15410	8310	11860	11905.98	0.74	-153	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1325	15.43	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.04	10200	20221013	17.06	18530	-35.56	20230126	10800	10.56	20230728	20600	-42.04	20221227	10200	17.06	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
48	20230824	101015	57	100.00	KOSPI	서비스업	N	N	N	N		N	11900	40	2	0.34	4912230	413	12.80	11860	12000	11860	15410	8310	11860	11894.02	0.74	-113	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1321	15.37	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
49	20230824	091019	57	100.00	KOSPI	서비스업	N	N	N	N		N	11890	30	2	0.25	1856090	156	4.84	11860	12000	11860	15410	8310	11860	11898.01	0.74	-63	12080	11970	11910	11800	11740	11940	11770	56	3550	500	7350	10	1	11100000	1320	15.36	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.28	10200	20221013	16.57	18530	-35.83	20230126	10800	10.09	20230728	20600	-42.28	20221227	10200	16.57	20221013	1.65	N	267850	500	55 억	81641	N	N	2	N	N
50	20230823	161014	57	100.00	KOSPI	서비스업	N	N	N	N		N	11860	-40	5	-0.34	36035310	3025	36.18	11900	12020	11850	15470	8330	11900	11912.50	0.75	-1141	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1316	15.32	0.82	12	0.03	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.64	N	267850	500	55 억	83182	N	N	2	N	N
51	20230823	151012	57	100.00	KOSPI	서비스업	N	N	N	N		N	11920	20	2	0.17	35501600	2980	35.65	11900	12020	11850	15470	8330	11900	11913.29	0.75	-1135	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1323	15.40	0.83	12	0.03	774.00	14410.00	20600	20221227	-42.14	10200	20221013	16.86	18530	-35.67	20230126	10800	10.37	20230728	20600	-42.14	20221227	10200	16.86	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
52	20230823	141021	57	100.00	KOSPI	서비스업	N	N	N	N		N	11850	-50	5	-0.42	30731480	2578	30.84	11900	12020	11850	15470	8330	11900	11920.67	0.75	-1092	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1315	15.31	0.82	12	0.02	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
53	20230823	131011	57	100.00	KOSPI	서비스업	N	N	N	N		N	11930	30	2	0.25	16073650	1346	16.10	11900	12020	11870	15470	8330	11900	11941.79	0.75	-162	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1324	15.41	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
54	20230823	121019	57	100.00	KOSPI	서비스업	N	N	N	N		N	11930	30	2	0.25	12041670	1008	12.06	11900	12020	11870	15470	8330	11900	11946.10	0.75	-144	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1324	15.41	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.09	10200	20221013	16.96	18530	-35.62	20230126	10800	10.46	20230728	20600	-42.09	20221227	10200	16.96	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
55	20230823	111014	57	100.00	KOSPI	서비스업	N	N	N	N		N	12020	120	2	1.01	11132550	932	11.15	11900	12020	11870	15470	8330	11900	11944.80	0.75	-135	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1334	15.53	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.65	10200	20221013	17.84	18530	-35.13	20230126	10800	11.30	20230728	20600	-41.65	20221227	10200	17.84	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
56	20230823	101014	57	100.00	KOSPI	서비스업	N	N	N	N		N	11910	10	2	0.08	6784390	569	6.81	11900	12010	11870	15470	8330	11900	11923.36	0.75	-159	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1322	15.39	0.83	12	0.01	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
57	20230823	091023	57	100.00	KOSPI	서비스업	N	N	N	N		N	11910	10	2	0.08	2512210	211	2.52	11900	12010	11870	15470	8330	11900	11906.21	0.75	-5	12240	12070	11960	11790	11680	12015	11735	56	3570	500	7370	10	1	11100000	1322	15.39	0.83	12	0.00	774.00	14410.00	20600	20221227	-42.18	10200	20221013	16.76	18530	-35.73	20230126	10800	10.28	20230728	20600	-42.18	20221227	10200	16.76	20221013	1.64	N	267850	500	55 억	83182	N	N	3	N	N
58	20230822	161009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11900	-50	5	-0.42	99598990	8360	76.33	11950	12130	11850	15530	8370	11950	11913.75	0.74	-392	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1321	15.37	0.83	12	0.08	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.63	N	267850	500	55 억	82611	N	N	3	N	N
59	20230822	151009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11890	-60	5	-0.50	99551350	8356	76.30	11950	12130	11850	15530	8370	11950	11913.76	0.74	-391	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1320	15.36	0.83	12	0.08	774.00	14410.00	20600	20221227	-42.28	10200	20221013	16.57	18530	-35.83	20230126	10800	10.09	20230728	20600	-42.28	20221227	10200	16.57	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
60	20230822	141009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11900	-50	5	-0.42	90789560	7620	69.58	11950	12130	11850	15530	8370	11950	11914.64	0.74	-465	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1321	15.37	0.83	12	0.07	774.00	14410.00	20600	20221227	-42.23	10200	20221013	16.67	18530	-35.78	20230126	10800	10.19	20230728	20600	-42.23	20221227	10200	16.67	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
61	20230822	131006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11940	-10	5	-0.08	90622440	7606	69.45	11950	12130	11850	15530	8370	11950	11914.60	0.74	-462	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1325	15.43	0.83	12	0.07	774.00	14410.00	20600	20221227	-42.04	10200	20221013	17.06	18530	-35.56	20230126	10800	10.56	20230728	20600	-42.04	20221227	10200	17.06	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
62	20230822	120954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11990	40	2	0.33	89593370	7520	68.66	11950	12130	11850	15530	8370	11950	11914.01	0.74	-438	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1331	15.49	0.83	12	0.07	774.00	14410.00	20600	20221227	-41.80	10200	20221013	17.55	18530	-35.29	20230126	10800	11.02	20230728	20600	-41.80	20221227	10200	17.55	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
63	20230822	111007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11860	-90	5	-0.75	69066820	5793	52.89	11950	12130	11850	15530	8370	11950	11922.46	0.74	-1503	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1316	15.32	0.82	12	0.05	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
64	20230822	101003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11940	-10	5	-0.08	38517840	3230	29.49	11950	12130	11850	15530	8370	11950	11925.03	0.74	-1191	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1325	15.43	0.83	12	0.03	774.00	14410.00	20600	20221227	-42.04	10200	20221013	17.06	18530	-35.56	20230126	10800	10.56	20230728	20600	-42.04	20221227	10200	17.06	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
65	20230822	091003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	0	3	0.00	10169700	849	7.75	11950	12130	11880	15530	8370	11950	11978.45	0.74	-588	12616	12282	12116	11782	11616	12200	11700	56	3580	500	7400	10	1	11100000	1326	15.44	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.63	N	267850	500	55 억	82611	N	N	5	N	N
66	20230821	161002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11950	-390	5	-3.16	131763090	10800	128.17	12340	12450	11950	16040	8640	12340	12200.66	0.75	-643	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1326	15.44	0.83	12	0.10	774.00	14410.00	20600	20221227	-41.99	10200	20221013	17.16	18530	-35.51	20230126	10800	10.65	20230728	20600	-41.99	20221227	10200	17.16	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
67	20230821	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12040	-300	5	-2.43	126703450	10377	123.15	12340	12450	11990	16040	8640	12340	12210.03	0.75	-550	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1336	15.56	0.84	12	0.09	774.00	14410.00	20600	20221227	-41.55	10200	20221013	18.04	18530	-35.02	20230126	10800	11.48	20230728	20600	-41.55	20221227	10200	18.04	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
68	20230821	141004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12100	-240	5	-1.94	98402990	8029	95.29	12340	12450	12100	16040	8640	12340	12255.95	0.75	-452	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1343	15.63	0.84	12	0.07	774.00	14410.00	20600	20221227	-41.26	10200	20221013	18.63	18530	-34.70	20230126	10800	12.04	20230728	20600	-41.26	20221227	10200	18.63	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
69	20230821	131015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12210	-130	5	-1.05	69944890	5691	67.54	12340	12450	12140	16040	8640	12340	12290.44	0.75	58	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1355	15.78	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.73	10200	20221013	19.71	18530	-34.11	20230126	10800	13.06	20230728	20600	-40.73	20221227	10200	19.71	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
70	20230821	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12240	-100	5	-0.81	65695230	5343	63.41	12340	12450	12140	16040	8640	12340	12295.57	0.75	-23	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1359	15.81	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
71	20230821	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12220	-120	5	-0.97	62030360	5044	59.86	12340	12450	12140	16040	8640	12340	12297.85	0.75	177	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1356	15.79	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.68	10200	20221013	19.80	18530	-34.05	20230126	10800	13.15	20230728	20600	-40.68	20221227	10200	19.80	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
72	20230821	101001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12320	-20	5	-0.16	37322810	3020	35.84	12340	12450	12320	16040	8640	12340	12358.55	0.75	-85	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1368	15.92	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.19	10200	20221013	20.78	18530	-33.51	20230126	10800	14.07	20230728	20600	-40.19	20221227	10200	20.78	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
73	20230821	091012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12450	110	2	0.89	1771070	143	1.70	12340	12450	12340	16040	8640	12340	12385.10	0.75	6	12560	12450	12250	12140	11940	12505	12195	56	3700	500	7650	10	1	11100000	1382	16.09	0.86	12	0.00	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.63	N	267850	500	55 억	83405	N	N	5	N	N
74	20230818	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12340	0	3	0.00	102658420	8426	84.82	12120	12360	12050	16040	8640	12340	12183.53	0.74	963	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1370	15.94	0.86	12	0.08	774.00	14410.00	20600	20221227	-40.10	10200	20221013	20.98	18530	-33.41	20230126	10800	14.26	20230728	20600	-40.10	20221227	10200	20.98	20221013	1.65	N	267850	500	55 억	82317	N	N	5	N	N
75	20230818	150954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12240	-100	5	-0.81	94509980	7765	78.17	12120	12340	12050	16040	8640	12340	12171.28	0.74	432	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1359	15.81	0.85	12	0.07	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
76	20230818	141002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	-90	5	-0.73	81474150	6693	67.37	12120	12340	12050	16040	8640	12340	12173.04	0.74	233	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1360	15.83	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
77	20230818	130955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12230	-110	5	-0.89	80681590	6628	66.72	12120	12340	12050	16040	8640	12340	12172.84	0.74	225	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1358	15.80	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.63	10200	20221013	19.90	18530	-34.00	20230126	10800	13.24	20230728	20600	-40.63	20221227	10200	19.90	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
78	20230818	121006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	-40	5	-0.32	79062640	6496	65.39	12120	12340	12050	16040	8640	12340	12170.97	0.74	168	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1365	15.89	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
79	20230818	110957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12240	-100	5	-0.81	64365070	5297	53.32	12120	12340	12050	16040	8640	12340	12151.23	0.74	102	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1359	15.81	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.58	10200	20221013	20.00	18530	-33.94	20230126	10800	13.33	20230728	20600	-40.58	20221227	10200	20.00	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
80	20230818	101003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12140	-200	5	-1.62	48092330	3959	39.85	12120	12340	12050	16040	8640	12340	12147.60	0.74	-27	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1348	15.68	0.84	12	0.04	774.00	14410.00	20600	20221227	-41.07	10200	20221013	19.02	18530	-34.48	20230126	10800	12.41	20230728	20600	-41.07	20221227	10200	19.02	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
81	20230818	091007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12110	-230	5	-1.86	11884640	980	9.87	12120	12340	12110	16040	8640	12340	12127.18	0.74	-292	12886	12612	12376	12102	11866	12750	12240	56	3700	500	7650	10	1	11100000	1344	15.65	0.84	12	0.01	774.00	14410.00	20600	20221227	-41.21	10200	20221013	18.73	18530	-34.65	20230126	10800	12.13	20230728	20600	-41.21	20221227	10200	18.73	20221013	1.65	N	267850	500	55 억	82317	N	N	15	N	N
82	20230817	161003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12340	-330	5	-2.60	122351740	9934	71.79	12300	12650	12140	16470	8870	12670	12316.46	0.75	-976	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1370	15.94	0.86	12	0.09	774.00	14410.00	20600	20221227	-40.10	10200	20221013	20.98	18530	-33.41	20230126	10800	14.26	20230728	20600	-40.10	20221227	10200	20.98	20221013	1.68	N	267850	500	55 억	83187	N	N	15	N	N
83	20230817	151009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12330	-340	5	-2.68	119957010	9740	70.39	12300	12650	12140	16470	8870	12670	12315.91	0.75	-914	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1369	15.93	0.86	12	0.09	774.00	14410.00	20600	20221227	-40.15	10200	20221013	20.88	18530	-33.46	20230126	10800	14.17	20230728	20600	-40.15	20221227	10200	20.88	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
84	20230817	141000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12360	-310	5	-2.45	113182870	9193	66.44	12300	12650	12140	16470	8870	12670	12311.85	0.75	-875	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1372	15.97	0.86	12	0.08	774.00	14410.00	20600	20221227	-40.00	10200	20221013	21.18	18530	-33.30	20230126	10800	14.44	20230728	20600	-40.00	20221227	10200	21.18	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
85	20230817	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12500	-170	5	-1.34	110629990	8987	64.95	12300	12650	12140	16470	8870	12670	12310.00	0.75	-834	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1388	16.15	0.87	12	0.08	774.00	14410.00	20600	20221227	-39.32	10200	20221013	22.55	18530	-32.54	20230126	10800	15.74	20230728	20600	-39.32	20221227	10200	22.55	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
86	20230817	121000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12480	-190	5	-1.50	108980890	8855	64.00	12300	12650	12140	16470	8870	12670	12307.27	0.75	-778	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1385	16.12	0.87	12	0.08	774.00	14410.00	20600	20221227	-39.42	10200	20221013	22.35	18530	-32.65	20230126	10800	15.56	20230728	20600	-39.42	20221227	10200	22.35	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
87	20230817	111001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12490	-180	5	-1.42	108006670	8777	63.43	12300	12650	12140	16470	8870	12670	12305.65	0.75	-737	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1386	16.14	0.87	12	0.08	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
88	20230817	100955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12390	-280	5	-2.21	85606490	6991	50.52	12300	12650	12140	16470	8870	12670	12245.24	0.75	-4	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1375	16.01	0.86	12	0.06	774.00	14410.00	20600	20221227	-39.85	10200	20221013	21.47	18530	-33.14	20230126	10800	14.72	20230728	20600	-39.85	20221227	10200	21.47	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
89	20230817	090955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12650	-20	5	-0.16	12546370	1013	7.32	12300	12650	12270	16470	8870	12670	12385.36	0.75	170	13156	12912	12656	12412	12156	12785	12285	56	3800	500	7850	10	1	11100000	1404	16.34	0.88	12	0.01	774.00	14410.00	20600	20221227	-38.59	10200	20221013	24.02	18530	-31.73	20230126	10800	17.13	20230728	20600	-38.59	20221227	10200	24.02	20221013	1.68	N	267850	500	55 억	83187	N	N	1	N	N
90	20230816	161000	57	100.00	KOSPI	서비스업	N	N	N	N		N	12670	-150	5	-1.17	174767270	13837	60.24	12810	12900	12400	16660	8980	12820	12630.27	0.77	-149	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1406	16.37	0.88	12	0.12	774.00	14410.00	20600	20221227	-38.50	10200	20221013	24.22	18530	-31.62	20230126	10800	17.31	20230728	20600	-38.50	20221227	10200	24.22	20221013	1.66	N	267850	500	55 억	85336	N	N	1	N	N
91	20230816	151002	57	100.00	KOSPI	서비스업	N	N	N	N		N	12650	-170	5	-1.33	170854450	13528	58.90	12810	12900	12400	16660	8980	12820	12629.69	0.77	-211	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1404	16.34	0.88	12	0.12	774.00	14410.00	20600	20221227	-38.59	10200	20221013	24.02	18530	-31.73	20230126	10800	17.13	20230728	20600	-38.59	20221227	10200	24.02	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
92	20230816	141000	57	100.00	KOSPI	서비스업	N	N	N	N		N	12710	-110	5	-0.86	115996030	9218	40.13	12810	12810	12400	16660	8980	12820	12583.64	0.77	-264	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1411	16.42	0.88	12	0.08	774.00	14410.00	20600	20221227	-38.30	10200	20221013	24.61	18530	-31.41	20230126	10800	17.69	20230728	20600	-38.30	20221227	10200	24.61	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
93	20230816	130957	57	100.00	KOSPI	서비스업	N	N	N	N		N	12770	-50	5	-0.39	105308830	8377	36.47	12810	12810	12400	16660	8980	12820	12571.19	0.77	-266	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1417	16.50	0.89	12	0.08	774.00	14410.00	20600	20221227	-38.01	10200	20221013	25.20	18530	-31.08	20230126	10800	18.24	20230728	20600	-38.01	20221227	10200	25.20	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
94	20230816	121012	57	100.00	KOSPI	서비스업	N	N	N	N		N	12770	-50	5	-0.39	97119370	7735	33.68	12810	12810	12400	16660	8980	12820	12555.83	0.77	-559	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1417	16.50	0.89	12	0.07	774.00	14410.00	20600	20221227	-38.01	10200	20221013	25.20	18530	-31.08	20230126	10800	18.24	20230728	20600	-38.01	20221227	10200	25.20	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
95	20230816	111007	57	100.00	KOSPI	서비스업	N	N	N	N		N	12680	-140	5	-1.09	90167180	7189	31.30	12810	12810	12400	16660	8980	12820	12542.38	0.77	-714	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1407	16.38	0.88	12	0.06	774.00	14410.00	20600	20221227	-38.45	10200	20221013	24.31	18530	-31.57	20230126	10800	17.41	20230728	20600	-38.45	20221227	10200	24.31	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
96	20230816	101001	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	-330	5	-2.57	78000040	6218	27.07	12810	12810	12400	16660	8980	12820	12544.23	0.77	-1193	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1386	16.14	0.87	12	0.06	774.00	14410.00	20600	20221227	-39.37	10200	20221013	22.45	18530	-32.60	20230126	10800	15.65	20230728	20600	-39.37	20221227	10200	22.45	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
97	20230816	090957	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-220	5	-1.72	19849040	1573	6.85	12810	12810	12590	16660	8980	12820	12618.59	0.77	-575	13726	13272	13046	12592	12366	13160	12480	56	3840	500	7940	10	1	11100000	1399	16.28	0.87	12	0.01	774.00	14410.00	20600	20221227	-38.83	10200	20221013	23.53	18530	-32.00	20230126	10800	16.67	20230728	20600	-38.83	20221227	10200	23.53	20221013	1.66	N	267850	500	55 억	85336	N	N	2	N	N
98	20230814	160949	57	100.00	KOSPI	서비스업	N	N	N	N		N	12820	-330	5	-2.51	298725330	22950	81.94	13150	13500	12820	17090	9210	13150	13018.11	0.74	3441	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1423	16.56	0.89	12	0.21	774.00	14410.00	20600	20221227	-37.77	10200	20221013	25.69	18530	-30.81	20230126	10800	18.70	20230728	20600	-37.77	20221227	10200	25.69	20221013	1.68	N	267850	500	55 억	82257	N	N	2	N	N
99	20230814	150945	57	100.00	KOSPI	서비스업	N	N	N	N		N	12920	-230	5	-1.75	277779480	21317	76.11	13150	13500	12830	17090	9210	13150	13030.89	0.74	3354	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1434	16.69	0.90	12	0.19	774.00	14410.00	20600	20221227	-37.28	10200	20221013	26.67	18530	-30.28	20230126	10800	19.63	20230728	20600	-37.28	20221227	10200	26.67	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
100	20230814	140948	57	100.00	KOSPI	서비스업	N	N	N	N		N	12850	-300	5	-2.28	251353820	19263	68.77	13150	13500	12830	17090	9210	13150	13048.53	0.74	3196	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1426	16.60	0.89	12	0.17	774.00	14410.00	20600	20221227	-37.62	10200	20221013	25.98	18530	-30.65	20230126	10800	18.98	20230728	20600	-37.62	20221227	10200	25.98	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
101	20230814	130937	57	100.00	KOSPI	서비스업	N	N	N	N		N	12950	-200	5	-1.52	230940830	17678	63.12	13150	13500	12830	17090	9210	13150	13063.74	0.74	2971	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1437	16.73	0.90	12	0.16	774.00	14410.00	20600	20221227	-37.14	10200	20221013	26.96	18530	-30.11	20230126	10800	19.91	20230728	20600	-37.14	20221227	10200	26.96	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
102	20230814	120944	57	100.00	KOSPI	서비스업	N	N	N	N		N	12830	-320	5	-2.43	205025290	15668	55.94	13150	13500	12830	17090	9210	13150	13085.61	0.74	1872	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1424	16.58	0.89	12	0.14	774.00	14410.00	20600	20221227	-37.72	10200	20221013	25.78	18530	-30.76	20230126	10800	18.80	20230728	20600	-37.72	20221227	10200	25.78	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
103	20230814	110938	57	100.00	KOSPI	서비스업	N	N	N	N		N	13170	20	2	0.15	107993040	8186	29.23	13150	13500	13050	17090	9210	13150	13192.41	0.74	1027	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1462	17.02	0.91	12	0.07	774.00	14410.00	20600	20221227	-36.07	10200	20221013	29.12	18530	-28.93	20230126	10800	21.94	20230728	20600	-36.07	20221227	10200	29.12	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
104	20230814	100940	57	100.00	KOSPI	서비스업	N	N	N	N		N	13170	20	2	0.15	77049460	5835	20.83	13150	13500	13050	17090	9210	13150	13204.71	0.74	939	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1462	17.02	0.91	12	0.05	774.00	14410.00	20600	20221227	-36.07	10200	20221013	29.12	18530	-28.93	20230126	10800	21.94	20230728	20600	-36.07	20221227	10200	29.12	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
105	20230814	090938	57	100.00	KOSPI	서비스업	N	N	N	N		N	13220	70	2	0.53	34867840	2648	9.45	13150	13500	13050	17090	9210	13150	13167.61	0.74	1060	13816	13482	13246	12912	12676	13365	12795	56	3940	500	8150	10	1	11100000	1467	17.08	0.92	12	0.02	774.00	14410.00	20600	20221227	-35.83	10200	20221013	29.61	18530	-28.66	20230126	10800	22.41	20230728	20600	-35.83	20221227	10200	29.61	20221013	1.68	N	267850	500	55 억	82257	N	N	3	N	N
106	20230811	160938	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	-320	5	-2.38	365835930	27754	32.37	13580	13580	13010	17510	9430	13470	13182.14	0.80	-5139	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1460	16.99	0.91	12	0.25	774.00	14410.00	20600	20221227	-36.17	10200	20221013	28.92	18530	-29.03	20230126	10800	21.76	20230728	20600	-36.17	20221227	10200	28.92	20221013	1.67	N	267850	500	55 억	88705	N	N	3	N	N
107	20230811	150933	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-370	5	-2.75	347358860	26348	30.73	13580	13580	13010	17510	9430	13470	13183.45	0.80	-5112	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1454	16.93	0.91	12	0.24	774.00	14410.00	20600	20221227	-36.41	10200	20221013	28.43	18530	-29.30	20230126	10800	21.30	20230728	20600	-36.41	20221227	10200	28.43	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
108	20230811	140933	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-350	5	-2.60	307014380	23274	27.15	13580	13580	13010	17510	9430	13470	13191.24	0.80	-3268	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1456	16.95	0.91	12	0.21	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	10800	21.48	20230728	20600	-36.31	20221227	10200	28.63	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
109	20230811	130930	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	-330	5	-2.45	277689940	21042	24.54	13580	13580	13010	17510	9430	13470	13196.87	0.80	-2968	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1459	16.98	0.91	12	0.19	774.00	14410.00	20600	20221227	-36.21	10200	20221013	28.82	18530	-29.09	20230126	10800	21.67	20230728	20600	-36.21	20221227	10200	28.82	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
110	20230811	120922	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-350	5	-2.60	258888780	19607	22.87	13580	13580	13010	17510	9430	13470	13203.83	0.80	-2487	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1456	16.95	0.91	12	0.18	774.00	14410.00	20600	20221227	-36.31	10200	20221013	28.63	18530	-29.20	20230126	10800	21.48	20230728	20600	-36.31	20221227	10200	28.63	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
111	20230811	110923	57	100.00	KOSPI	서비스업	N	N	N	N		N	13060	-410	5	-3.04	233113760	17637	20.57	13580	13580	13010	17510	9430	13470	13217.24	0.80	-2145	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1450	16.87	0.91	12	0.16	774.00	14410.00	20600	20221227	-36.60	10200	20221013	28.04	18530	-29.52	20230126	10800	20.93	20230728	20600	-36.60	20221227	10200	28.04	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
112	20230811	100919	57	100.00	KOSPI	서비스업	N	N	N	N		N	13200	-270	5	-2.00	165072340	12443	14.51	13580	13580	13110	17510	9430	13470	13266.20	0.80	-1311	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1465	17.05	0.92	12	0.11	774.00	14410.00	20600	20221227	-35.92	10200	20221013	29.41	18530	-28.76	20230126	10800	22.22	20230728	20600	-35.92	20221227	10200	29.41	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
113	20230811	090930	57	100.00	KOSPI	서비스업	N	N	N	N		N	13130	-340	5	-2.52	91607560	6885	8.03	13580	13580	13110	17510	9430	13470	13305.26	0.80	-1201	14350	13910	13260	12820	12170	14130	13040	56	4040	500	8350	10	1	11100000	1457	16.96	0.91	12	0.06	774.00	14410.00	20600	20221227	-36.26	10200	20221013	28.73	18530	-29.14	20230126	10800	21.57	20230728	20600	-36.26	20221227	10200	28.73	20221013	1.67	N	267850	500	55 억	88705	N	N	4	N	N
114	20230810	160920	57	100.00	KOSPI	서비스업	N	N	N	N		N	13470	970	2	7.76	1131143530	84867	479.75	12610	13700	12610	16250	8750	12500	13329.47	0.68	9907	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1495	17.40	0.93	12	0.76	774.00	14410.00	20600	20221227	-34.61	10200	20221013	32.06	18530	-27.31	20230126	10800	24.72	20230728	20600	-34.61	20221227	10200	32.06	20221013	1.69	N	267850	500	55 억	75833	N	N	4	N	N
115	20230810	150918	57	100.00	KOSPI	서비스업	N	N	N	N		N	13350	850	2	6.80	1101995740	82693	467.46	12610	13700	12610	16250	8750	12500	13328.46	0.68	9681	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1482	17.25	0.93	12	0.74	774.00	14410.00	20600	20221227	-35.19	10200	20221013	30.88	18530	-27.95	20230126	10800	23.61	20230728	20600	-35.19	20221227	10200	30.88	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
116	20230810	140919	57	100.00	KOSPI	서비스업	N	N	N	N		N	13370	870	2	6.96	1019173980	76502	432.46	12610	13700	12610	16250	8750	12500	13324.46	0.68	9306	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1484	17.27	0.93	12	0.69	774.00	14410.00	20600	20221227	-35.10	10200	20221013	31.08	18530	-27.85	20230126	10800	23.80	20230728	20600	-35.10	20221227	10200	31.08	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
117	20230810	130910	57	100.00	KOSPI	서비스업	N	N	N	N		N	13370	870	2	6.96	926117400	69589	393.38	12610	13700	12610	16250	8750	12500	13310.85	0.68	8864	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1484	17.27	0.93	12	0.63	774.00	14410.00	20600	20221227	-35.10	10200	20221013	31.08	18530	-27.85	20230126	10800	23.80	20230728	20600	-35.10	20221227	10200	31.08	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
118	20230810	120927	57	100.00	KOSPI	서비스업	N	N	N	N		N	13240	740	2	5.92	718758470	54143	306.07	12610	13700	12610	16250	8750	12500	13278.22	0.68	7404	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1470	17.11	0.92	12	0.49	774.00	14410.00	20600	20221227	-35.73	10200	20221013	29.80	18530	-28.55	20230126	10800	22.59	20230728	20600	-35.73	20221227	10200	29.80	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
119	20230810	110929	57	100.00	KOSPI	서비스업	N	N	N	N		N	13370	870	2	6.96	669512330	50441	285.14	12610	13700	12610	16250	8750	12500	13276.43	0.68	7476	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1484	17.27	0.93	12	0.45	774.00	14410.00	20600	20221227	-35.10	10200	20221013	31.08	18530	-27.85	20230126	10800	23.80	20230728	20600	-35.10	20221227	10200	31.08	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
120	20230810	100923	57	100.00	KOSPI	서비스업	N	N	N	N		N	13280	780	2	6.24	411565450	31315	177.02	12610	13500	12610	16250	8750	12500	13147.12	0.68	3642	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1474	17.16	0.92	12	0.28	774.00	14410.00	20600	20221227	-35.53	10200	20221013	30.20	18530	-28.33	20230126	10800	22.96	20230728	20600	-35.53	20221227	10200	30.20	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
121	20230810	090933	57	100.00	KOSPI	서비스업	N	N	N	N		N	12790	290	2	2.32	52710560	4129	23.34	12610	12900	12610	16250	8750	12500	12780.26	0.68	499	12860	12680	12570	12390	12280	12625	12335	56	3750	500	7750	10	1	11100000	1420	16.52	0.89	12	0.04	774.00	14410.00	20600	20221227	-37.91	10200	20221013	25.39	18530	-30.98	20230126	10800	18.43	20230728	20600	-37.91	20221227	10200	25.39	20221013	1.69	N	267850	500	55 억	75833	N	N	1	N	N
122	20230809	160920	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	-390	5	-3.03	221941520	17598	24.67	12670	12750	12460	16750	9030	12890	12611.75	0.72	-3946	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1388	16.15	0.87	12	0.16	774.00	14410.00	20600	20221227	-39.32	10200	20221013	22.55	18530	-32.54	20230126	10800	15.74	20230728	20600	-39.32	20221227	10200	22.55	20221013	1.68	N	267850	500	55 억	79865	N	N	1	N	N
123	20230809	150908	57	100.00	KOSPI	서비스업	N	N	N	N		N	12530	-360	5	-2.79	205627700	16294	22.84	12670	12750	12460	16750	9030	12890	12619.84	0.72	-3934	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1391	16.19	0.87	12	0.15	774.00	14410.00	20600	20221227	-39.17	10200	20221013	22.84	18530	-32.38	20230126	10800	16.02	20230728	20600	-39.17	20221227	10200	22.84	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
124	20230809	140906	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	-260	5	-2.02	184271130	14597	20.47	12670	12750	12460	16750	9030	12890	12623.90	0.72	-3729	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1402	16.32	0.88	12	0.13	774.00	14410.00	20600	20221227	-38.69	10200	20221013	23.82	18530	-31.84	20230126	10800	16.94	20230728	20600	-38.69	20221227	10200	23.82	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
125	20230809	130928	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	-280	5	-2.17	176726390	14000	19.63	12670	12750	12460	16750	9030	12890	12623.31	0.72	-3528	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1400	16.29	0.88	12	0.13	774.00	14410.00	20600	20221227	-38.79	10200	20221013	23.63	18530	-31.95	20230126	10800	16.76	20230728	20600	-38.79	20221227	10200	23.63	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
126	20230809	120925	57	100.00	KOSPI	서비스업	N	N	N	N		N	12640	-250	5	-1.94	132633400	10504	14.73	12670	12750	12460	16750	9030	12890	12626.94	0.72	-2989	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1403	16.33	0.88	12	0.09	774.00	14410.00	20600	20221227	-38.64	10200	20221013	23.92	18530	-31.79	20230126	10800	17.04	20230728	20600	-38.64	20221227	10200	23.92	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
127	20230809	110917	57	100.00	KOSPI	서비스업	N	N	N	N		N	12730	-160	5	-1.24	101858390	8080	11.33	12670	12750	12460	16750	9030	12890	12606.24	0.72	-2695	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1413	16.45	0.88	12	0.07	774.00	14410.00	20600	20221227	-38.20	10200	20221013	24.80	18530	-31.30	20230126	10800	17.87	20230728	20600	-38.20	20221227	10200	24.80	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
128	20230809	100906	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	-380	5	-2.95	77020090	6114	8.57	12670	12750	12460	16750	9030	12890	12597.33	0.72	-1476	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1389	16.16	0.87	12	0.06	774.00	14410.00	20600	20221227	-39.27	10200	20221013	22.65	18530	-32.49	20230126	10800	15.83	20230728	20600	-39.27	20221227	10200	22.65	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
129	20230809	090910	57	100.00	KOSPI	서비스업	N	N	N	N		N	12680	-210	5	-1.63	10087880	796	1.12	12670	12750	12620	16750	9030	12890	12673.22	0.72	215	13810	13350	12790	12330	11770	13580	12560	56	3860	500	7990	10	1	11100000	1407	16.38	0.88	12	0.01	774.00	14410.00	20600	20221227	-38.45	10200	20221013	24.31	18530	-31.57	20230126	10800	17.41	20230728	20600	-38.45	20221227	10200	24.31	20221013	1.68	N	267850	500	55 억	79865	N	N	3	N	N
130	20230808	160928	57	100.00	KOSPI	서비스업	N	N	N	N		N	12890	660	2	5.40	899959520	70631	866.74	12520	13250	12230	15890	8570	12230	12741.30	0.63	7297	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1431	16.65	0.89	12	0.64	774.00	14410.00	20600	20221227	-37.43	10200	20221013	26.37	18530	-30.44	20230126	10800	19.35	20230728	20600	-37.43	20221227	10200	26.37	20221013	1.66	N	267850	500	55 억	70266	N	N	3	N	N
131	20230808	150916	57	100.00	KOSPI	서비스업	N	N	N	N		N	12820	590	2	4.82	878871500	68989	846.59	12520	13250	12230	15890	8570	12230	12739.30	0.63	7392	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1423	16.56	0.89	12	0.62	774.00	14410.00	20600	20221227	-37.77	10200	20221013	25.69	18530	-30.81	20230126	10800	18.70	20230728	20600	-37.77	20221227	10200	25.69	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
132	20230808	140913	57	100.00	KOSPI	서비스업	N	N	N	N		N	13020	790	2	6.46	689032080	54217	665.32	12520	13250	12230	15890	8570	12230	12708.78	0.63	4519	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1445	16.82	0.90	12	0.49	774.00	14410.00	20600	20221227	-36.80	10200	20221013	27.65	18530	-29.74	20230126	10800	20.56	20230728	20600	-36.80	20221227	10200	27.65	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
133	20230808	130904	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	400	2	3.27	313473900	25172	308.90	12520	12650	12230	15890	8570	12230	12453.28	0.63	2274	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1402	16.32	0.88	12	0.23	774.00	14410.00	20600	20221227	-38.69	10200	20221013	23.82	18530	-31.84	20230126	10800	16.94	20230728	20600	-38.69	20221227	10200	23.82	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
134	20230808	120911	57	100.00	KOSPI	서비스업	N	N	N	N		N	12400	170	2	1.39	208414510	16745	205.49	12520	12610	12230	15890	8570	12230	12446.37	0.63	1650	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1376	16.02	0.86	12	0.15	774.00	14410.00	20600	20221227	-39.81	10200	20221013	21.57	18530	-33.08	20230126	10800	14.81	20230728	20600	-39.81	20221227	10200	21.57	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
135	20230808	110859	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	70	2	0.57	193847680	15567	191.03	12520	12610	12230	15890	8570	12230	12452.48	0.63	1914	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1365	15.89	0.85	12	0.14	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
136	20230808	100913	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	220	2	1.80	166840600	13378	164.17	12520	12610	12230	15890	8570	12230	12471.27	0.63	2078	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1382	16.09	0.86	12	0.12	774.00	14410.00	20600	20221227	-39.56	10200	20221013	22.06	18530	-32.81	20230126	10800	15.28	20230728	20600	-39.56	20221227	10200	22.06	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
137	20230808	090917	57	100.00	KOSPI	서비스업	N	N	N	N		N	12380	150	2	1.23	105345650	8413	103.24	12520	12610	12350	15890	8570	12230	12521.77	0.63	2594	12483	12356	12263	12136	12043	12420	12200	56	3660	500	7580	10	1	11100000	1374	15.99	0.86	12	0.08	774.00	14410.00	20600	20221227	-39.90	10200	20221013	21.37	18530	-33.19	20230126	10800	14.63	20230728	20600	-39.90	20221227	10200	21.37	20221013	1.66	N	267850	500	55 억	70266	N	N	2	N	N
138	20230807	160908	57	100.00	KOSPI	서비스업	N	N	N	N		N	12230	-80	5	-0.65	99814760	8123	131.61	12180	12390	12170	16000	8620	12310	12288.29	0.61	2611	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1358	15.80	0.85	12	0.07	774.00	14410.00	20600	20221227	-40.63	10200	20221013	19.90	18530	-34.00	20230126	10800	13.24	20230728	20600	-40.63	20221227	10200	19.90	20221013	1.66	N	267850	500	55 억	67558	N	N	2	N	N
139	20230807	150908	57	100.00	KOSPI	서비스업	N	N	N	N		N	12280	-30	5	-0.24	98442740	8011	129.80	12180	12390	12170	16000	8620	12310	12288.45	0.61	2628	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1363	15.87	0.85	12	0.07	774.00	14410.00	20600	20221227	-40.39	10200	20221013	20.39	18530	-33.73	20230126	10800	13.70	20230728	20600	-40.39	20221227	10200	20.39	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
140	20230807	140913	57	100.00	KOSPI	서비스업	N	N	N	N		N	12350	40	2	0.32	89959910	7321	118.62	12180	12390	12170	16000	8620	12310	12287.93	0.61	2539	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1371	15.96	0.86	12	0.07	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
141	20230807	130903	57	100.00	KOSPI	서비스업	N	N	N	N		N	12370	60	2	0.49	59412920	4848	78.55	12180	12390	12170	16000	8620	12310	12255.14	0.61	2631	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1373	15.98	0.86	12	0.04	774.00	14410.00	20600	20221227	-39.95	10200	20221013	21.27	18530	-33.24	20230126	10800	14.54	20230728	20600	-39.95	20221227	10200	21.27	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
142	20230807	120902	57	100.00	KOSPI	서비스업	N	N	N	N		N	12390	80	2	0.65	56238430	4591	74.38	12180	12390	12170	16000	8620	12310	12249.71	0.61	2824	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1375	16.01	0.86	12	0.04	774.00	14410.00	20600	20221227	-39.85	10200	20221013	21.47	18530	-33.14	20230126	10800	14.72	20230728	20600	-39.85	20221227	10200	21.47	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
143	20230807	110855	57	100.00	KOSPI	서비스업	N	N	N	N		N	12230	-80	5	-0.65	47519890	3882	62.90	12180	12390	12170	16000	8620	12310	12241.08	0.61	2323	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1358	15.80	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.63	10200	20221013	19.90	18530	-34.00	20230126	10800	13.24	20230728	20600	-40.63	20221227	10200	19.90	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
144	20230807	100907	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	-10	5	-0.08	29587860	2416	39.14	12180	12320	12180	16000	8620	12310	12246.63	0.61	1644	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1365	15.89	0.85	12	0.02	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
145	20230807	090904	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	-10	5	-0.08	4489680	368	5.96	12180	12300	12180	16000	8620	12310	12200.22	0.61	344	12650	12480	12140	11970	11630	12565	12055	56	3690	500	7630	10	1	11100000	1365	15.89	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.66	N	267850	500	55 억	67558	N	N	1	N	N
146	20230804	160858	57	100.00	KOSPI	서비스업	N	N	N	N		N	12310	450	2	3.79	74947640	6172	59.84	11980	12310	11800	15410	8310	11860	12143.17	0.61	-248	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1366	15.90	0.85	12	0.06	774.00	14410.00	20600	20221227	-40.24	10200	20221013	20.69	18530	-33.57	20230126	10800	13.98	20230728	20600	-40.24	20221227	10200	20.69	20221013	1.68	N	267850	500	55 억	67802	N	N	1	N	N
147	20230804	150857	57	100.00	KOSPI	서비스업	N	N	N	N		N	12250	390	2	3.29	70018690	5771	55.95	11980	12280	11800	15410	8310	11860	12132.85	0.61	-361	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1360	15.83	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
148	20230804	140910	57	100.00	KOSPI	서비스업	N	N	N	N		N	12200	340	2	2.87	61806110	5100	49.44	11980	12260	11800	15410	8310	11860	12118.85	0.61	-567	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1354	15.76	0.85	12	0.05	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
149	20230804	130854	57	100.00	KOSPI	서비스업	N	N	N	N		N	12210	350	2	2.95	53599800	4428	42.93	11980	12250	11800	15410	8310	11860	12104.74	0.61	-991	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1355	15.78	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.73	10200	20221013	19.71	18530	-34.11	20230126	10800	13.06	20230728	20600	-40.73	20221227	10200	19.71	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
150	20230804	120851	57	100.00	KOSPI	서비스업	N	N	N	N		N	12150	290	2	2.45	43318870	3585	34.76	11980	12250	11800	15410	8310	11860	12083.37	0.61	-862	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1349	15.70	0.84	12	0.03	774.00	14410.00	20600	20221227	-41.02	10200	20221013	19.12	18530	-34.43	20230126	10800	12.50	20230728	20600	-41.02	20221227	10200	19.12	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
151	20230804	110902	57	100.00	KOSPI	서비스업	N	N	N	N		N	12170	310	2	2.61	25046930	2075	20.12	11980	12250	11800	15410	8310	11860	12070.81	0.61	-115	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1351	15.72	0.84	12	0.02	774.00	14410.00	20600	20221227	-40.92	10200	20221013	19.31	18530	-34.32	20230126	10800	12.69	20230728	20600	-40.92	20221227	10200	19.31	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
152	20230804	100846	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	130	2	1.10	11946900	997	9.67	11980	12040	11800	15410	8310	11860	11982.85	0.61	115	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1331	15.49	0.83	12	0.01	774.00	14410.00	20600	20221227	-41.80	10200	20221013	17.55	18530	-35.29	20230126	10800	11.02	20230728	20600	-41.80	20221227	10200	17.55	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
153	20230804	090847	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	130	2	1.10	430970	36	0.35	11980	12000	11900	15410	8310	11860	11971.39	0.61	1	12593	12226	12013	11646	11433	12410	11830	56	3550	500	7350	10	1	11100000	1331	15.49	0.83	12	0.00	774.00	14410.00	20600	20221227	-41.80	10200	20221013	17.55	18530	-35.29	20230126	10800	11.02	20230728	20600	-41.80	20221227	10200	17.55	20221013	1.68	N	267850	500	55 억	67802	N	N	2	N	N
154	20230803	160848	57	100.00	KOSPI	서비스업	N	N	N	N		N	11860	-150	5	-1.25	117384120	9840	97.99	11800	12380	11800	15610	8410	12010	11929.08	0.59	1878	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1316	15.32	0.82	12	0.09	774.00	14410.00	20600	20221227	-42.43	10200	20221013	16.27	18530	-36.00	20230126	10800	9.81	20230728	20600	-42.43	20221227	10200	16.27	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
155	20230803	150856	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	-50	5	-0.42	114555840	9602	95.62	11800	12380	11800	15610	8410	12010	11930.17	0.59	2000	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1328	15.45	0.83	12	0.09	774.00	14410.00	20600	20221227	-41.94	10200	20221013	17.25	18530	-35.46	20230126	10800	10.74	20230728	20600	-41.94	20221227	10200	17.25	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
156	20230803	140848	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	-30	5	-0.25	112376790	9420	93.81	11800	12380	11800	15610	8410	12010	11929.34	0.59	2047	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1330	15.48	0.83	12	0.08	774.00	14410.00	20600	20221227	-41.84	10200	20221013	17.45	18530	-35.35	20230126	10800	10.93	20230728	20600	-41.84	20221227	10200	17.45	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
157	20230803	130850	57	100.00	KOSPI	서비스업	N	N	N	N		N	12010	0	3	0.00	109167860	9153	91.15	11800	12380	11800	15610	8410	12010	11926.73	0.59	2073	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1333	15.52	0.83	12	0.08	774.00	14410.00	20600	20221227	-41.70	10200	20221013	17.75	18530	-35.19	20230126	10800	11.20	20230728	20600	-41.70	20221227	10200	17.75	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
158	20230803	120854	57	100.00	KOSPI	서비스업	N	N	N	N		N	11850	-160	5	-1.33	97808210	8201	81.67	11800	12380	11800	15610	8410	12010	11926.07	0.59	2022	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1315	15.31	0.82	12	0.07	774.00	14410.00	20600	20221227	-42.48	10200	20221013	16.18	18530	-36.05	20230126	10800	9.72	20230728	20600	-42.48	20221227	10200	16.18	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
159	20230803	110843	57	100.00	KOSPI	서비스업	N	N	N	N		N	11890	-120	5	-1.00	84800940	7103	70.73	11800	12380	11800	15610	8410	12010	11938.45	0.59	1925	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1320	15.36	0.83	12	0.06	774.00	14410.00	20600	20221227	-42.28	10200	20221013	16.57	18530	-35.83	20230126	10800	10.09	20230728	20600	-42.28	20221227	10200	16.57	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
160	20230803	100842	57	100.00	KOSPI	서비스업	N	N	N	N		N	12030	20	2	0.17	54665190	4576	45.57	11800	12380	11800	15610	8410	12010	11945.64	0.59	1116	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1335	15.54	0.83	12	0.04	774.00	14410.00	20600	20221227	-41.60	10200	20221013	17.94	18530	-35.08	20230126	10800	11.39	20230728	20600	-41.60	20221227	10200	17.94	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
161	20230803	090843	57	100.00	KOSPI	서비스업	N	N	N	N		N	12210	200	2	1.67	15005130	1258	12.53	11800	12380	11800	15610	8410	12010	11925.76	0.59	-49	12523	12266	12063	11806	11603	12165	11705	56	3600	500	7440	10	1	11100000	1355	15.78	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.73	10200	20221013	19.71	18530	-34.11	20230126	10800	13.06	20230728	20600	-40.73	20221227	10200	19.71	20221013	1.69	N	267850	500	55 억	65720	N	N	2	N	N
162	20230802	160849	57	100.00	KOSPI	서비스업	N	N	N	N		N	12010	-250	5	-2.04	120041270	9914	205.51	12270	12320	11860	15930	8590	12260	12108.26	0.59	260	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1333	15.52	0.83	12	0.09	774.00	14410.00	20600	20221227	-41.70	10200	20221013	17.75	18530	-35.19	20230126	10800	11.20	20230728	20600	-41.70	20221227	10200	17.75	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
163	20230802	150900	57	100.00	KOSPI	서비스업	N	N	N	N		N	12020	-240	5	-1.96	117826680	9730	201.70	12270	12320	11860	15930	8590	12260	12109.63	0.59	102	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1334	15.53	0.83	12	0.09	774.00	14410.00	20600	20221227	-41.65	10200	20221013	17.84	18530	-35.13	20230126	10800	11.30	20230728	20600	-41.65	20221227	10200	17.84	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
164	20230802	140849	57	100.00	KOSPI	서비스업	N	N	N	N		N	12080	-180	5	-1.47	112114210	9255	191.85	12270	12320	11860	15930	8590	12260	12113.91	0.59	-32	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1341	15.61	0.84	12	0.08	774.00	14410.00	20600	20221227	-41.36	10200	20221013	18.43	18530	-34.81	20230126	10800	11.85	20230728	20600	-41.36	20221227	10200	18.43	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
165	20230802	130844	57	100.00	KOSPI	서비스업	N	N	N	N		N	12070	-190	5	-1.55	65186030	5335	110.59	12270	12320	12070	15930	8590	12260	12218.56	0.59	-925	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1340	15.59	0.84	12	0.05	774.00	14410.00	20600	20221227	-41.41	10200	20221013	18.33	18530	-34.86	20230126	10800	11.76	20230728	20600	-41.41	20221227	10200	18.33	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
166	20230802	120838	57	100.00	KOSPI	서비스업	N	N	N	N		N	12180	-80	5	-0.65	48819660	3986	82.63	12270	12320	12180	15930	8590	12260	12247.78	0.59	-762	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1352	15.74	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.87	10200	20221013	19.41	18530	-34.27	20230126	10800	12.78	20230728	20600	-40.87	20221227	10200	19.41	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
167	20230802	110841	57	100.00	KOSPI	서비스업	N	N	N	N		N	12300	40	2	0.33	28685410	2340	48.51	12270	12320	12200	15930	8590	12260	12258.72	0.59	352	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1365	15.89	0.85	12	0.02	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
168	20230802	100843	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	10	2	0.08	14028830	1147	23.78	12270	12290	12200	15930	8590	12260	12230.89	0.59	424	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1362	15.85	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.44	10200	20221013	20.29	18530	-33.78	20230126	10800	13.61	20230728	20600	-40.44	20221227	10200	20.29	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
169	20230802	090841	57	100.00	KOSPI	서비스업	N	N	N	N		N	12270	10	2	0.08	772570	63	1.31	12270	12270	12230	15930	8590	12260	12263.02	0.59	-37	12420	12340	12270	12190	12120	12380	12230	56	3670	500	7600	10	1	11100000	1362	15.85	0.85	12	0.00	774.00	14410.00	20600	20221227	-40.44	10200	20221013	20.29	18530	-33.78	20230126	10800	13.61	20230728	20600	-40.44	20221227	10200	20.29	20221013	1.69	N	267850	500	55 억	65490	N	N	2	N	N
170	20230801	160841	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12260	10	2	0.08	58724550	4792	37.88	12250	12350	12200	15920	8580	12250	12254.71	0.59	-362	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1361	15.84	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.49	10200	20221013	20.20	18530	-33.84	20230126	10800	13.52	20230728	20600	-40.49	20221227	10200	20.20	20221013	1.70	N	267850	500	55 억	65901	N	N	2	N	N
171	20230801	150837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	0	3	0.00	58246410	4753	37.58	12250	12350	12200	15920	8580	12250	12254.66	0.59	-391	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1360	15.83	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
172	20230801	140853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12200	-50	5	-0.41	57940650	4728	37.38	12250	12350	12200	15920	8580	12250	12254.79	0.59	-395	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1354	15.76	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.78	10200	20221013	19.61	18530	-34.16	20230126	10800	12.96	20230728	20600	-40.78	20221227	10200	19.61	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
173	20230801	130834	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12250	0	3	0.00	50487440	4118	32.56	12250	12350	12200	15920	8580	12250	12260.18	0.59	-62	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1360	15.83	0.85	12	0.04	774.00	14410.00	20600	20221227	-40.53	10200	20221013	20.10	18530	-33.89	20230126	10800	13.43	20230728	20600	-40.53	20221227	10200	20.10	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
174	20230801	120834	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12290	40	2	0.33	45261170	3691	29.18	12250	12350	12200	15920	8580	12250	12262.58	0.59	-58	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1364	15.88	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.34	10200	20221013	20.49	18530	-33.68	20230126	10800	13.80	20230728	20600	-40.34	20221227	10200	20.49	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
175	20230801	110831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12210	-40	5	-0.33	40890300	3334	26.36	12250	12350	12200	15920	8580	12250	12264.64	0.59	-47	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1355	15.78	0.85	12	0.03	774.00	14410.00	20600	20221227	-40.73	10200	20221013	19.71	18530	-34.11	20230126	10800	13.06	20230728	20600	-40.73	20221227	10200	19.71	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
176	20230801	100836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12300	50	2	0.41	16212720	1318	10.42	12250	12350	12250	15920	8580	12250	12301.00	0.59	-233	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1365	15.89	0.85	12	0.01	774.00	14410.00	20600	20221227	-40.29	10200	20221013	20.59	18530	-33.62	20230126	10800	13.89	20230728	20600	-40.29	20221227	10200	20.59	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N
177	20230801	090829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	12350	100	2	0.82	9041560	735	5.81	12250	12350	12250	15920	8580	12250	12301.44	0.59	-97	12576	12412	12136	11972	11696	12495	12055	56	3670	500	7590	10	1	11100000	1371	15.96	0.86	12	0.01	774.00	14410.00	20600	20221227	-40.05	10200	20221013	21.08	18530	-33.35	20230126	10800	14.35	20230728	20600	-40.05	20221227	10200	21.08	20221013	1.70	N	267850	500	55 억	65901	N	N	4	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History