KissMeData/286940/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	850	2	3.26	1610104600	60292	287.89	26150	26950	26100	33850	18250	26050	26704.50	2.03	5133	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4142	13.59	0.95	12	0.39	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
3	20230831	151400	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	850	2	3.26	1552959450	58167	277.74	26150	26950	26100	33850	18250	26050	26698.29	2.03	4354	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4142	13.59	0.95	12	0.38	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
4	20230831	141517	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	900	2	3.45	1273141450	47759	228.04	26150	26950	26100	33850	18250	26050	26657.62	2.03	6111	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4149	13.61	0.95	12	0.31	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
5	20230831	131439	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	650	2	2.50	1059820100	39806	190.07	26150	26800	26100	33850	18250	26050	26624.63	2.03	4243	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4111	13.48	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
6	20230831	121532	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	700	2	2.69	945158650	35516	169.58	26150	26800	26100	33850	18250	26050	26612.19	2.03	4472	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4119	13.51	0.94	12	0.23	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
7	20230831	112002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	600	2	2.30	799404200	30056	143.51	26150	26800	26100	33850	18250	26050	26597.16	2.03	3908	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4103	13.46	0.94	12	0.20	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
8	20230831	101623	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	600	2	2.30	571203000	21513	102.72	26150	26750	26100	33850	18250	26050	26551.53	2.03	488	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4103	13.46	0.94	12	0.14	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
9	20230831	091449	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	700	2	2.69	261645700	9878	47.17	26150	26750	26100	33850	18250	26050	26487.72	2.03	1475	26316	26182	26016	25882	25716	26200	25900	770	7800	5000	19270	50	1	15396331	4119	13.51	0.94	12	0.06	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	313247	N	N	1	N	N
10	20230830	161111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	0	3	0.00	540604800	20790	148.29	26050	26150	25850	33850	18250	26050	26002.95	2.01	3648	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4011	13.16	0.92	12	0.14	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.66	N	286940	5000	769 억	309618	N	N	1	N	N
11	20230830	151336	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-50	5	-0.19	526987200	20267	144.56	26050	26150	25850	33850	18250	26050	26002.23	2.01	3758	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4003	13.13	0.91	12	0.13	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
12	20230830	141430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	50	2	0.19	440583800	16944	120.86	26050	26150	25850	33850	18250	26050	26002.35	2.01	2411	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4018	13.18	0.92	12	0.11	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
13	20230830	131422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-50	5	-0.19	401924850	15459	110.26	26050	26150	25850	33850	18250	26050	25999.41	2.01	1919	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4003	13.13	0.91	12	0.10	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
14	20230830	121434	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-150	5	-0.58	340649750	13097	93.42	26050	26150	25850	33850	18250	26050	26009.75	2.01	863	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	3988	13.08	0.91	12	0.09	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
15	20230830	111950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	0	3	0.00	205272100	7878	56.19	26050	26150	25950	33850	18250	26050	26056.37	2.01	-942	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4011	13.16	0.92	12	0.05	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
16	20230830	101519	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	0	3	0.00	118366050	4540	32.38	26050	26150	25950	33850	18250	26050	26071.82	2.01	-1828	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4011	13.16	0.92	12	0.03	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
17	20230830	091419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	50	2	0.19	51126150	1964	14.01	26050	26150	25950	33850	18250	26050	26031.64	2.01	-787	26550	26300	25950	25700	25350	26425	25825	770	7800	5000	19270	50	1	15396331	4018	13.18	0.92	12	0.01	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.66	N	286940	5000	769 억	309618	N	N	0	N	N
18	20230829	161105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	350	2	1.36	356119650	13701	58.84	25600	26200	25600	33400	18000	25700	25992.81	1.99	3764	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	4011	13.16	0.92	12	0.09	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
19	20230829	151344	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	300	2	1.17	329118300	12664	54.38	25600	26200	25600	33400	18000	25700	25989.11	1.99	3512	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	4003	13.13	0.91	12	0.08	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
20	20230829	141524	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	250	2	0.97	298235600	11474	49.27	25600	26200	25600	33400	18000	25700	25992.99	1.99	3289	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	3995	13.11	0.91	12	0.07	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
21	20230829	131416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	300	2	1.17	270773150	10417	44.73	25600	26200	25600	33400	18000	25700	25994.15	1.99	3204	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	4003	13.13	0.91	12	0.07	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
22	20230829	121517	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	450	2	1.75	229236250	8827	37.91	25600	26150	25600	33400	18000	25700	25970.72	1.99	2864	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	4026	13.21	0.92	12	0.06	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
23	20230829	112211	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	350	2	1.36	158361300	6110	26.24	25600	26050	25600	33400	18000	25700	25919.35	1.99	1992	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	4011	13.16	0.92	12	0.04	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
24	20230829	101612	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	250	2	0.97	111438000	4303	18.48	25600	26050	25600	33400	18000	25700	25898.99	1.99	1323	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	3995	13.11	0.91	12	0.03	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
25	20230829	091046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	250	2	0.97	18627950	722	3.10	25600	25950	25600	33400	18000	25700	25804.39	1.99	245	26066	25882	25616	25432	25166	25975	25525	770	7700	5000	19010	50	1	15396331	3995	13.11	0.91	12	0.00	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.65	N	286940	5000	769 억	305860	N	N	1	N	N
26	20230828	161033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	300	2	1.18	588335850	23077	155.79	25650	25800	25350	33000	17800	25400	25494.24	1.94	7289	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3957	12.98	0.90	12	0.15	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
27	20230828	151043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	200	2	0.79	569943050	22360	150.95	25650	25800	25350	33000	17800	25400	25489.40	1.94	7118	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3941	12.93	0.90	12	0.15	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
28	20230828	141046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	250	2	0.98	522392950	20506	138.43	25650	25800	25350	33000	17800	25400	25475.13	1.94	6439	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3949	12.95	0.90	12	0.13	1980.00	28424.00	33000	20230419	-22.27	22100	20221021	16.06	33000	-22.27	20230419	23450	9.38	20230102	33000	-22.27	20230419	22100	16.06	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
29	20230828	131055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	300	2	1.18	498774900	19587	132.23	25650	25800	25350	33000	17800	25400	25464.59	1.94	5909	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3957	12.98	0.90	12	0.13	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
30	20230828	121045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	150	2	0.59	441822500	17370	117.26	25650	25650	25350	33000	17800	25400	25435.95	1.94	5213	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3934	12.90	0.90	12	0.11	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
31	20230828	111042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	100	2	0.39	175857900	6892	46.53	25650	25650	25400	33000	17800	25400	25516.24	1.94	-2739	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3926	12.88	0.90	12	0.04	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
32	20230828	101031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	150	2	0.59	125022750	4901	33.09	25650	25650	25400	33000	17800	25400	25509.64	1.94	-2950	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3934	12.90	0.90	12	0.03	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
33	20230828	091045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	0	3	0.00	68827700	2700	18.23	25650	25650	25400	33000	17800	25400	25491.74	1.94	-2091	26300	25850	25500	25050	24700	25675	24875	770	7600	5000	18790	50	1	15396331	3911	12.83	0.89	12	0.02	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.66	N	286940	5000	769 억	298571	N	N	1	N	N
34	20230825	161037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-550	5	-2.12	376938800	14812	56.24	25550	25950	25150	33700	18200	25950	25448.22	1.97	-4759	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3911	12.83	0.89	12	0.10	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.70	N	286940	5000	769 억	303271	N	N	1	N	N
35	20230825	151044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-700	5	-2.70	357904750	14062	53.39	25550	25950	25150	33700	18200	25950	25451.91	1.97	-4414	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3888	12.75	0.89	12	0.09	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
36	20230825	141042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-750	5	-2.89	301474900	11822	44.89	25550	25950	25200	33700	18200	25950	25501.18	1.97	-2960	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3880	12.73	0.89	12	0.08	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
37	20230825	131037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-550	5	-2.12	242862850	9505	36.09	25550	25950	25250	33700	18200	25950	25551.06	1.97	-1271	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3911	12.83	0.89	12	0.06	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
38	20230825	121039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-550	5	-2.12	176651750	6889	26.16	25550	25950	25400	33700	18200	25950	25642.58	1.97	-876	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3911	12.83	0.89	12	0.04	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
39	20230825	111037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-350	5	-1.35	141379400	5504	20.90	25550	25950	25550	33700	18200	25950	25686.66	1.97	-463	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3941	12.93	0.90	12	0.04	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
40	20230825	101043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-300	5	-1.16	121820100	4740	18.00	25550	25950	25550	33700	18200	25950	25700.44	1.97	-44	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3949	12.95	0.90	12	0.03	1980.00	28424.00	33000	20230419	-22.27	22100	20221021	16.06	33000	-22.27	20230419	23450	9.38	20230102	33000	-22.27	20230419	22100	16.06	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
41	20230825	091036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-100	5	-0.39	31593350	1233	4.68	25550	25900	25550	33700	18200	25950	25623.15	1.97	796	26416	26182	25916	25682	25416	26300	25800	770	7750	5000	19200	50	1	15396331	3980	13.06	0.91	12	0.01	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.70	N	286940	5000	769 억	303271	N	N	2	N	N
42	20230824	161032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	550	2	2.17	682988350	26332	88.71	25850	26150	25650	33000	17800	25400	25937.58	1.92	7850	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3995	13.11	0.91	12	0.17	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
43	20230824	151029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	500	2	1.97	655515450	25269	85.13	25850	26150	25650	33000	17800	25400	25941.49	1.92	7859	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3988	13.08	0.91	12	0.16	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
44	20230824	141031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	550	2	2.17	607878600	23427	78.92	25850	26150	25650	33000	17800	25400	25947.78	1.92	8386	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3995	13.11	0.91	12	0.15	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
45	20230824	131034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	600	2	2.36	561790400	21649	72.93	25850	26150	25650	33000	17800	25400	25949.95	1.92	8886	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	4003	13.13	0.91	12	0.14	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
46	20230824	121037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	500	2	1.97	543512650	20945	70.56	25850	26150	25650	33000	17800	25400	25949.52	1.92	8717	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3988	13.08	0.91	12	0.14	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
47	20230824	111031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	500	2	1.97	495336350	19088	64.30	25850	26150	25650	33000	17800	25400	25950.14	1.92	8427	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3988	13.08	0.91	12	0.12	1980.00	28424.00	33000	20230419	-21.52	22100	20221021	17.19	33000	-21.52	20230419	23450	10.45	20230102	33000	-21.52	20230419	22100	17.19	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
48	20230824	101028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	650	2	2.56	406815100	15683	52.83	25850	26150	25650	33000	17800	25400	25939.88	1.92	8506	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	4011	13.16	0.92	12	0.10	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
49	20230824	091032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	450	2	1.77	52792850	2044	6.89	25850	25900	25650	33000	17800	25400	25828.20	1.92	252	26300	25850	25300	24850	24300	26075	25075	770	7600	5000	18790	50	1	15396331	3980	13.06	0.91	12	0.01	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.67	N	286940	5000	769 억	295438	N	N	2	N	N
50	20230823	161027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	550	2	2.21	753355450	29666	38.34	24750	25750	24750	32300	17400	24850	25394.59	1.82	14395	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3911	12.83	0.89	12	0.19	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.68	N	286940	5000	769 억	280736	N	N	2	N	N
51	20230823	151025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	550	2	2.21	728325400	28681	37.06	24750	25750	24750	32300	17400	24850	25394.02	1.82	13843	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3911	12.83	0.89	12	0.19	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
52	20230823	141034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	500	2	2.01	662003250	26076	33.70	24750	25750	24750	32300	17400	24850	25387.47	1.82	13773	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3903	12.80	0.89	12	0.17	1980.00	28424.00	33000	20230419	-23.18	22100	20221021	14.71	33000	-23.18	20230419	23450	8.10	20230102	33000	-23.18	20230419	22100	14.71	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
53	20230823	131024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	650	2	2.62	641328950	25263	32.65	24750	25750	24750	32300	17400	24850	25386.12	1.82	13692	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3926	12.88	0.90	12	0.16	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
54	20230823	121033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	650	2	2.62	604322100	23812	30.77	24750	25750	24750	32300	17400	24850	25378.91	1.82	12531	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3926	12.88	0.90	12	0.15	1980.00	28424.00	33000	20230419	-22.73	22100	20221021	15.38	33000	-22.73	20230419	23450	8.74	20230102	33000	-22.73	20230419	22100	15.38	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
55	20230823	111027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	700	2	2.82	540572400	21317	27.55	24750	25750	24750	32300	17400	24850	25358.77	1.82	10614	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3934	12.90	0.90	12	0.14	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
56	20230823	101027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	750	2	3.02	317837800	12609	16.29	24750	25600	24750	32300	17400	24850	25207.25	1.82	5503	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3941	12.93	0.90	12	0.08	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
57	20230823	091036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	100	2	0.40	40254350	1622	2.10	24750	25000	24750	32300	17400	24850	24817.71	1.82	109	26516	25682	25266	24432	24016	25475	24225	770	7450	5000	18380	50	1	15396331	3841	12.60	0.88	12	0.01	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.68	N	286940	5000	769 억	280736	N	N	1	N	N
58	20230822	161022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-1250	5	-4.79	1938326300	77134	353.53	26000	26100	24850	33900	18300	26100	25129.37	1.86	-8732	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3826	12.55	0.87	12	0.50	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.69	N	286940	5000	769 억	286476	N	N	1	N	N
59	20230822	151022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24900	-1200	5	-4.60	1866890150	74262	340.37	26000	26100	24850	33900	18300	26100	25138.88	1.86	-8775	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3834	12.58	0.88	12	0.48	1980.00	28424.00	33000	20230419	-24.55	22100	20221021	12.67	33000	-24.55	20230419	23450	6.18	20230102	33000	-24.55	20230419	22100	12.67	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
60	20230822	141022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-950	5	-3.64	1588031200	63080	289.12	26000	26100	24850	33900	18300	26100	25174.47	1.86	-10605	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3872	12.70	0.88	12	0.41	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
61	20230822	131020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	-1050	5	-4.02	1343534850	53320	244.39	26000	26100	24850	33900	18300	26100	25197.10	1.86	-11331	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3857	12.65	0.88	12	0.35	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
62	20230822	121007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	-1100	5	-4.21	1229269850	48750	223.44	26000	26100	24850	33900	18300	26100	25215.28	1.86	-10989	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3849	12.63	0.88	12	0.32	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
63	20230822	111019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-1150	5	-4.41	1049060350	41521	190.31	26000	26100	24850	33900	18300	26100	25265.21	1.86	-11250	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3841	12.60	0.88	12	0.27	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
64	20230822	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-950	5	-3.64	552941850	21681	99.37	26000	26100	25100	33900	18300	26100	25502.75	1.86	-4793	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3872	12.70	0.88	12	0.14	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
65	20230822	091016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-350	5	-1.34	107477700	4154	19.04	26000	26100	25750	33900	18300	26100	25871.76	1.86	-172	27133	26616	26283	25766	25433	26450	25600	770	7800	5000	19310	50	1	15396331	3965	13.01	0.91	12	0.03	1980.00	28424.00	33000	20230419	-21.97	22100	20221021	16.52	33000	-21.97	20230419	23450	9.81	20230102	33000	-21.97	20230419	22100	16.52	20221021	0.69	N	286940	5000	769 억	286476	N	N	2	N	N
66	20230821	161014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-400	5	-1.51	550570000	20940	67.48	26500	26800	25950	34450	18550	26500	26293.42	1.85	2159	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4018	13.18	0.92	12	0.14	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.67	N	286940	5000	769 억	284273	N	N	2	N	N
67	20230821	151021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-200	5	-0.75	352183400	13328	42.95	26500	26800	26200	34450	18550	26500	26424.32	1.85	-1197	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4049	13.28	0.93	12	0.09	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
68	20230821	141017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-150	5	-0.57	244910400	9248	29.80	26500	26800	26350	34450	18550	26500	26482.53	1.85	-878	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4057	13.31	0.93	12	0.06	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
69	20230821	131028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	194644550	7349	23.68	26500	26800	26350	34450	18550	26500	26485.86	1.85	-463	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.05	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
70	20230821	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	178105550	6726	21.67	26500	26800	26350	34450	18550	26500	26480.16	1.85	-332	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.04	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
71	20230821	111016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-50	5	-0.19	130963950	4946	15.94	26500	26800	26350	34450	18550	26500	26478.76	1.85	423	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4072	13.36	0.93	12	0.03	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
72	20230821	101014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	100	2	0.38	85835050	3242	10.45	26500	26800	26350	34450	18550	26500	26475.96	1.85	961	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4095	13.43	0.94	12	0.02	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
73	20230821	091025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	0	3	0.00	18686950	705	2.27	26500	26800	26400	34450	18550	26500	26506.31	1.85	20	27233	26866	26433	26066	25633	27050	26250	770	7950	5000	19610	50	1	15396331	4080	13.38	0.93	12	0.00	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.67	N	286940	5000	769 억	284273	N	N	1	N	N
74	20230818	161016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	814521500	30818	95.25	26450	26800	26000	34550	18650	26600	26430.06	1.83	4825	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.20	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.65	N	286940	5000	769 억	281927	N	N	1	N	N
75	20230818	151006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	780976300	29548	91.33	26450	26800	26000	34550	18650	26600	26430.77	1.83	4051	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.19	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
76	20230818	141016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-250	5	-0.94	633589750	23967	74.08	26450	26800	26000	34550	18650	26600	26435.92	1.83	2530	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4057	13.31	0.93	12	0.16	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
77	20230818	131008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-50	5	-0.19	488180750	18467	57.08	26450	26800	26000	34550	18650	26600	26435.30	1.83	1615	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4088	13.41	0.93	12	0.12	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
78	20230818	121019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	0	3	0.00	349009950	13229	40.89	26450	26800	26000	34550	18650	26600	26382.19	1.83	1350	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4095	13.43	0.94	12	0.09	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
79	20230818	111010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	0	3	0.00	259398400	9865	30.49	26450	26600	26000	34550	18650	26600	26294.82	1.83	1754	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4095	13.43	0.94	12	0.06	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
80	20230818	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-400	5	-1.50	149156100	5683	17.57	26450	26450	26000	34550	18650	26600	26246.01	1.83	-522	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4034	13.23	0.92	12	0.04	1980.00	28424.00	33000	20230419	-20.61	22100	20221021	18.55	33000	-20.61	20230419	23450	11.73	20230102	33000	-20.61	20230419	22100	18.55	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
81	20230818	091020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-350	5	-1.32	50045650	1911	5.91	26450	26450	26000	34550	18650	26600	26188.20	1.83	-778	27233	26916	26383	26066	25533	27075	26225	770	7950	5000	19680	50	1	15396331	4042	13.26	0.92	12	0.01	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.65	N	286940	5000	769 억	281927	N	N	185	N	N
82	20230817	161016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	100	2	0.38	847429550	32334	105.04	26250	26700	25850	34450	18550	26500	26208.62	1.81	2491	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4095	13.43	0.94	12	0.21	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.64	N	286940	5000	769 억	278136	N	N	185	N	N
83	20230817	151022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	824616900	31476	102.25	26250	26700	25850	34450	18550	26500	26198.27	1.81	2440	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.20	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
84	20230817	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	742546400	28384	92.21	26250	26700	25850	34450	18550	26500	26160.74	1.81	1915	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.18	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
85	20230817	131010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-200	5	-0.75	653327700	25022	81.29	26250	26450	25850	34450	18550	26500	26110.13	1.81	1669	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4049	13.28	0.93	12	0.16	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
86	20230817	121013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-300	5	-1.13	530638100	20358	66.14	26250	26350	25850	34450	18550	26500	26065.34	1.81	-225	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4034	13.23	0.92	12	0.13	1980.00	28424.00	33000	20230419	-20.61	22100	20221021	18.55	33000	-20.61	20230419	23450	11.73	20230102	33000	-20.61	20230419	22100	18.55	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
87	20230817	111014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-350	5	-1.32	436875200	16778	54.51	26250	26300	25850	34450	18550	26500	26038.57	1.81	-1016	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4026	13.21	0.92	12	0.11	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
88	20230817	101008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-300	5	-1.13	393145250	15101	49.06	26250	26300	25850	34450	18550	26500	26034.39	1.81	-660	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4034	13.23	0.92	12	0.10	1980.00	28424.00	33000	20230419	-20.61	22100	20221021	18.55	33000	-20.61	20230419	23450	11.73	20230102	33000	-20.61	20230419	22100	18.55	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
89	20230817	091007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-500	5	-1.89	116081850	4445	14.44	26250	26300	26000	34450	18550	26500	26115.15	1.81	-1894	27066	26782	26466	26182	25866	26625	26025	770	7950	5000	19610	50	1	15396331	4003	13.13	0.91	12	0.03	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.64	N	286940	5000	769 억	278136	N	N	0	N	N
90	20230816	161013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-450	5	-1.67	799867100	30225	69.27	26700	26750	26150	35000	18900	26950	26463.71	1.87	-4948	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4080	13.38	0.93	12	0.20	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
91	20230816	151015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-400	5	-1.48	750522950	28364	65.01	26700	26750	26150	35000	18900	26950	26460.41	1.87	-4427	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4088	13.41	0.93	12	0.18	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
92	20230816	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-550	5	-2.04	539197650	20414	46.79	26700	26750	26150	35000	18900	26950	26413.13	1.87	-1814	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4065	13.33	0.93	12	0.13	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
93	20230816	131011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-350	5	-1.30	430819350	16316	37.40	26700	26750	26150	35000	18900	26950	26404.72	1.87	-2166	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4095	13.43	0.94	12	0.11	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
94	20230816	121025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-400	5	-1.48	385383850	14608	33.48	26700	26700	26150	35000	18900	26950	26381.70	1.87	-2701	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4088	13.41	0.93	12	0.09	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
95	20230816	111020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-450	5	-1.67	302617750	11484	26.32	26700	26700	26150	35000	18900	26950	26351.25	1.87	-3396	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4080	13.38	0.93	12	0.07	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
96	20230816	101015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-700	5	-2.60	251260050	9532	21.85	26700	26700	26150	35000	18900	26950	26359.64	1.87	-3430	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4042	13.26	0.92	12	0.06	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
97	20230816	091010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-500	5	-1.86	39635950	1493	3.42	26700	26700	26450	35000	18900	26950	26547.86	1.87	-497	27716	27332	26916	26532	26116	27125	26325	770	8050	5000	19940	50	1	15396331	4072	13.36	0.93	12	0.01	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.67	N	286940	5000	769 억	287806	N	N	2	N	N
98	20230814	161001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	250	2	0.94	1172298000	43620	130.25	27000	27300	26500	34700	18700	26700	26875.19	1.86	2961	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4149	13.61	0.95	12	0.28	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.67	N	286940	5000	769 억	285861	N	N	2	N	N
99	20230814	150958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-100	5	-0.37	1108942250	41265	123.22	27000	27300	26500	34700	18700	26700	26873.68	1.86	4206	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4095	13.43	0.94	12	0.27	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
100	20230814	141001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-50	5	-0.19	1068558150	39748	118.69	27000	27300	26500	34700	18700	26700	26883.32	1.86	4611	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4103	13.46	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
101	20230814	130950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	0	3	0.00	989925200	36797	109.88	27000	27300	26500	34700	18700	26700	26902.33	1.86	5234	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4111	13.48	0.94	12	0.24	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
102	20230814	120957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	0	3	0.00	937629600	34839	104.03	27000	27300	26500	34700	18700	26700	26913.22	1.86	5666	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4111	13.48	0.94	12	0.23	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
103	20230814	110951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	100	2	0.37	776221300	28790	85.97	27000	27300	26500	34700	18700	26700	26961.49	1.86	7606	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4126	13.54	0.94	12	0.19	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
104	20230814	100954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	300	2	1.12	433824150	16150	48.22	27000	27100	26500	34700	18700	26700	26862.18	1.86	5581	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4157	13.64	0.95	12	0.10	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
105	20230814	090950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-150	5	-0.56	69227100	2596	7.75	27000	27000	26500	34700	18700	26700	26666.83	1.86	-696	27366	27032	26616	26282	25866	27200	26450	770	8000	5000	19750	50	1	15396331	4088	13.41	0.93	12	0.02	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.67	N	286940	5000	769 억	285861	N	N	8	N	N
106	20230811	160950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	300	2	1.14	881907700	33117	62.16	26250	26950	26200	34300	18500	26400	26630.06	1.85	8945	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4111	13.48	0.94	12	0.22	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.65	N	286940	5000	769 억	285051	N	N	8	N	N
107	20230811	150945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	350	2	1.33	840912350	31583	59.28	26250	26950	26200	34300	18500	26400	26625.47	1.85	8059	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4119	13.51	0.94	12	0.21	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
108	20230811	140944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	400	2	1.52	681186200	25621	48.09	26250	26950	26200	34300	18500	26400	26587.03	1.85	7305	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4126	13.54	0.94	12	0.17	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
109	20230811	130942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	350	2	1.33	509639100	19232	36.10	26250	26750	26200	34300	18500	26400	26499.54	1.85	4629	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4119	13.51	0.94	12	0.12	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
110	20230811	120934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	250	2	0.95	383592000	14511	27.24	26250	26750	26200	34300	18500	26400	26434.57	1.85	2075	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4103	13.46	0.94	12	0.09	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
111	20230811	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-50	5	-0.19	233526400	8875	16.66	26250	26500	26200	34300	18500	26400	26312.83	1.85	-896	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4057	13.31	0.93	12	0.06	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
112	20230811	100931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-50	5	-0.19	94219300	3586	6.73	26250	26450	26200	34300	18500	26400	26274.21	1.85	316	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4057	13.31	0.93	12	0.02	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
113	20230811	090942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-100	5	-0.38	3860000	147	0.28	26250	26350	26250	34300	18500	26400	26258.50	1.85	-54	27400	26900	26400	25900	25400	26900	25900	770	7900	5000	19530	50	1	15396331	4049	13.28	0.93	12	0.00	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.65	N	286940	5000	769 억	285051	N	N	6	N	N
114	20230810	160932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-200	5	-0.75	1391342950	52992	124.83	26400	26900	25900	34550	18650	26600	26255.70	1.81	4659	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4065	13.33	0.93	12	0.34	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.69	N	286940	5000	769 억	278444	N	N	6	N	N
115	20230810	150929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-350	5	-1.32	1361728450	51868	122.18	26400	26900	25900	34550	18650	26600	26253.73	1.81	5011	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4042	13.26	0.92	12	0.34	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
116	20230810	140931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-550	5	-2.07	999721500	37987	89.48	26400	26900	26050	34550	18650	26600	26317.46	1.81	1802	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4011	13.16	0.92	12	0.25	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
117	20230810	130921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-200	5	-0.75	628646850	23809	56.08	26400	26900	26200	34550	18650	26600	26403.75	1.81	3621	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4065	13.33	0.93	12	0.15	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
118	20230810	120939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	542470600	20553	48.41	26400	26900	26200	34550	18650	26600	26393.74	1.81	3845	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.13	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
119	20230810	110940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-200	5	-0.75	403211550	15306	36.05	26400	26900	26200	34550	18650	26600	26343.37	1.81	2204	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4065	13.33	0.93	12	0.10	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
120	20230810	100935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-300	5	-1.13	258753250	9824	23.14	26400	26900	26200	34550	18650	26600	26338.89	1.81	342	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4049	13.28	0.93	12	0.06	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
121	20230810	090945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-250	5	-0.94	27436500	1039	2.45	26400	26900	26350	34550	18650	26600	26406.64	1.81	-23	27333	26966	26633	26266	25933	26800	26100	770	7950	5000	19680	50	1	15396331	4057	13.31	0.93	12	0.01	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.69	N	286940	5000	769 억	278444	N	N	1	N	N
122	20230809	160931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-300	5	-1.12	1112089450	41916	63.46	26900	27000	26300	34950	18850	26900	26531.13	1.77	5421	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4095	13.43	0.94	12	0.27	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.71	N	286940	5000	769 억	272914	N	N	1	N	N
123	20230809	150920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-400	5	-1.49	1078852000	40665	61.57	26900	27000	26300	34950	18850	26900	26530.23	1.77	5442	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4080	13.38	0.93	12	0.26	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
124	20230809	140918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-500	5	-1.86	1001147300	37732	57.13	26900	27000	26300	34950	18850	26900	26533.11	1.77	6319	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4065	13.33	0.93	12	0.25	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
125	20230809	130939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-300	5	-1.12	933344300	35171	53.25	26900	27000	26300	34950	18850	26900	26537.33	1.77	6057	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4095	13.43	0.94	12	0.23	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
126	20230809	120937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-200	5	-0.74	698587050	26331	39.87	26900	27000	26300	34950	18850	26900	26530.97	1.77	1305	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4111	13.48	0.94	12	0.17	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
127	20230809	110929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-300	5	-1.12	578252200	21805	33.01	26900	27000	26300	34950	18850	26900	26519.25	1.77	-1138	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4095	13.43	0.94	12	0.14	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
128	20230809	100917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-350	5	-1.30	299637050	11255	17.04	26900	27000	26400	34950	18850	26900	26622.57	1.77	-3522	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4088	13.41	0.93	12	0.07	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
129	20230809	090922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	0	3	0.00	49202500	1835	2.78	26900	27000	26700	34950	18850	26900	26813.35	1.77	-354	27666	27282	26916	26532	26166	27100	26350	770	8050	5000	19900	50	1	15396331	4142	13.59	0.95	12	0.01	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.71	N	286940	5000	769 억	272914	N	N	34	N	N
130	20230808	160940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	-50	5	-0.19	1741498300	64688	120.47	27150	27300	26550	35000	18900	26950	26921.51	1.72	14475	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4142	13.59	0.95	12	0.42	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.72	N	286940	5000	769 억	265178	N	N	34	N	N
131	20230808	150928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-250	5	-0.93	1676959200	62280	115.99	27150	27300	26550	35000	18900	26950	26926.13	1.72	14292	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4111	13.48	0.94	12	0.40	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
132	20230808	140925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	150	2	0.56	1111681800	41213	76.75	27150	27300	26600	35000	18900	26950	26974.06	1.72	9549	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4172	13.69	0.95	12	0.27	1980.00	28424.00	33000	20230419	-17.88	22100	20221021	22.62	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22100	22.62	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
133	20230808	130916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	-50	5	-0.19	678770200	25265	47.05	27150	27200	26600	35000	18900	26950	26866.03	1.72	1835	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4142	13.59	0.95	12	0.16	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
134	20230808	120923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-150	5	-0.56	605082300	22516	41.93	27150	27200	26600	35000	18900	26950	26873.44	1.72	1901	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4126	13.54	0.94	12	0.15	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
135	20230808	110911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	-50	5	-0.19	456867100	17023	31.70	27150	27200	26600	35000	18900	26950	26838.22	1.72	1281	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4142	13.59	0.95	12	0.11	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
136	20230808	100924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-100	5	-0.37	277002600	10340	19.26	27150	27200	26600	35000	18900	26950	26789.42	1.72	-67	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4134	13.56	0.94	12	0.07	1980.00	28424.00	33000	20230419	-18.64	22100	20221021	21.49	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22100	21.49	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
137	20230808	090929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	0	3	0.00	48248750	1788	3.33	27150	27200	26850	35000	18900	26950	26984.76	1.72	-1167	27583	27266	26783	26466	25983	27425	26625	770	8050	5000	19940	50	1	15396331	4149	13.61	0.95	12	0.01	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.72	N	286940	5000	769 억	265178	N	N	6	N	N
138	20230807	160920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	300	2	1.13	1436568250	53675	135.76	26700	27100	26300	34600	18700	26650	26764.06	1.65	10506	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4149	13.61	0.95	12	0.35	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.69	N	286940	5000	769 억	254146	N	N	6	N	N
139	20230807	150920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	200	2	0.75	1410408900	52702	133.30	26700	27100	26300	34600	18700	26650	26761.96	1.65	10277	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4134	13.56	0.94	12	0.34	1980.00	28424.00	33000	20230419	-18.64	22100	20221021	21.49	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22100	21.49	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
140	20230807	140925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	150	2	0.56	1275715050	47681	120.60	26700	27100	26300	34600	18700	26650	26755.21	1.65	10711	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4126	13.54	0.94	12	0.31	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
141	20230807	130914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	100	2	0.38	1196752900	44733	113.14	26700	27100	26300	34600	18700	26650	26753.24	1.65	11199	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4119	13.51	0.94	12	0.29	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
142	20230807	120914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	350	2	1.31	1114084350	41659	105.37	26700	27100	26300	34600	18700	26650	26742.95	1.65	12905	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4157	13.64	0.95	12	0.27	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
143	20230807	110906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-50	5	-0.19	490554350	18481	46.74	26700	26900	26300	34600	18700	26650	26543.71	1.65	-1980	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4095	13.43	0.94	12	0.12	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
144	20230807	100919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	150	2	0.56	386198900	14581	36.88	26700	26850	26300	34600	18700	26650	26486.45	1.65	-1251	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4126	13.54	0.94	12	0.09	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
145	20230807	090916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-250	5	-0.94	73996800	2790	7.06	26700	26700	26350	34600	18700	26650	26522.15	1.65	-667	27316	26982	26566	26232	25816	27150	26400	770	7950	5000	19720	50	1	15396331	4065	13.33	0.93	12	0.02	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.69	N	286940	5000	769 억	254146	N	N	11	N	N
146	20230804	160909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	250	2	0.95	1049297750	39488	97.39	26150	26900	26150	34300	18500	26400	26572.53	1.69	-6199	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4103	13.46	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.75	N	286940	5000	769 억	260573	N	N	8	N	N
147	20230804	150909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	100	2	0.38	1024640650	38561	95.10	26150	26900	26150	34300	18500	26400	26571.94	1.69	-6203	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4080	13.38	0.93	12	0.25	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
148	20230804	140922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	300	2	1.14	894052600	33661	83.02	26150	26900	26150	34300	18500	26400	26560.49	1.69	-6358	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4111	13.48	0.94	12	0.22	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
149	20230804	130905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	100	2	0.38	763277400	28744	70.89	26150	26900	26150	34300	18500	26400	26554.32	1.69	-6418	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4080	13.38	0.93	12	0.19	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
150	20230804	120901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	100	2	0.38	664191000	24987	61.62	26150	26900	26150	34300	18500	26400	26581.46	1.69	-5565	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4080	13.38	0.93	12	0.16	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
151	20230804	110913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	300	2	1.14	257036150	9759	24.07	26150	26700	26150	34300	18500	26400	26338.37	1.69	132	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4111	13.48	0.94	12	0.06	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
152	20230804	100857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-100	5	-0.38	130006950	4953	12.22	26150	26350	26150	34300	18500	26400	26248.12	1.69	253	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4049	13.28	0.93	12	0.03	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
153	20230804	090858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	18205600	695	1.71	26150	26350	26150	34300	18500	26400	26195.11	1.69	54	27333	26866	26383	25916	25433	26625	25675	770	7900	5000	19530	50	1	15396331	4042	13.26	0.92	12	0.00	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.75	N	286940	5000	769 억	260573	N	N	10	N	N
154	20230803	160900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-200	5	-0.75	1033832050	39441	47.02	26450	26850	25900	34550	18650	26600	26211.98	1.75	-10050	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4065	13.33	0.93	12	0.26	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.74	N	286940	5000	769 억	269873	N	N	10	N	N
155	20230803	150907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-350	5	-1.32	979012850	37351	44.53	26450	26850	25900	34550	18650	26600	26211.15	1.75	-9845	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4042	13.26	0.92	12	0.24	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
156	20230803	140859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-500	5	-1.88	917924800	35014	41.74	26450	26850	25900	34550	18650	26600	26215.94	1.75	-9292	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4018	13.18	0.92	12	0.23	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
157	20230803	130901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-450	5	-1.69	786230350	29979	35.74	26450	26850	25900	34550	18650	26600	26226.04	1.75	-8191	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4026	13.21	0.92	12	0.19	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
158	20230803	120906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-650	5	-2.44	726057900	27668	32.98	26450	26850	25900	34550	18650	26600	26241.79	1.75	-7798	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	3995	13.11	0.91	12	0.18	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
159	20230803	110855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-500	5	-1.88	623042800	23704	28.26	26450	26850	26000	34550	18650	26600	26284.29	1.75	-6785	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4018	13.18	0.92	12	0.15	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
160	20230803	100853	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-300	5	-1.13	363994950	13798	16.45	26450	26850	26200	34550	18650	26600	26380.27	1.75	-2478	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4049	13.28	0.93	12	0.09	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
161	20230803	090854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	80922350	3056	3.64	26450	26600	26350	34550	18650	26600	26479.83	1.75	-354	27600	27100	26600	26100	25600	27350	26350	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.02	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.74	N	286940	5000	769 억	269873	N	N	6	N	N
162	20230802	160900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	100	2	0.38	2208612300	83127	111.36	26400	27100	26100	34450	18550	26500	26569.50	1.74	-1089	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4095	13.43	0.94	12	0.54	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.75	N	286940	5000	769 억	267624	N	N	6	N	N
163	20230802	150911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-250	5	-0.94	2093753150	78792	105.56	26400	27100	26100	34450	18550	26500	26573.58	1.74	722	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4042	13.26	0.92	12	0.51	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
164	20230802	140900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-150	5	-0.57	1911621300	71861	96.27	26400	27100	26100	34450	18550	26500	26602.28	1.74	2016	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4057	13.31	0.93	12	0.47	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
165	20230802	130855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-50	5	-0.19	1651049950	61949	82.99	26400	27100	26100	34450	18550	26500	26652.84	1.74	1453	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4072	13.36	0.93	12	0.40	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
166	20230802	120850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	1385879850	51916	69.55	26400	27100	26100	34450	18550	26500	26696.32	1.74	1794	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.34	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
167	20230802	110852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	150	2	0.57	1153640500	43191	57.86	26400	27100	26100	34450	18550	26500	26712.36	1.74	4122	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4103	13.46	0.94	12	0.28	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
168	20230802	100854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	50	2	0.19	457813200	17298	23.17	26400	26700	26100	34450	18550	26500	26465.37	1.74	3501	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4088	13.41	0.93	12	0.11	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
169	20230802	090853	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-150	5	-0.57	73674700	2798	3.75	26400	26400	26200	34450	18550	26500	26299.79	1.74	81	27300	26900	26400	26000	25500	26650	25750	770	7950	5000	19610	50	1	15396331	4057	13.31	0.93	12	0.02	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.75	N	286940	5000	769 억	267624	N	N	18	N	N
170	20230801	160852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	200	2	0.76	1956740150	74326	63.35	26650	26800	25900	34150	18450	26300	26326.41	1.86	-15840	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4080	13.38	0.93	12	0.48	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.74	N	286940	5000	769 억	285612	N	N	18	N	N
171	20230801	150848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	200	2	0.76	1931591650	73376	62.54	26650	26800	25900	34150	18450	26300	26324.57	1.86	-15571	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4080	13.38	0.93	12	0.48	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
172	20230801	140904	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-150	5	-0.57	1553378250	59001	50.29	26650	26800	25900	34150	18450	26300	26328.00	1.86	-17389	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4026	13.21	0.92	12	0.38	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
173	20230801	130844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-200	5	-0.76	1332050050	50495	43.04	26650	26800	26050	34150	18450	26300	26379.84	1.86	-15705	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4018	13.18	0.92	12	0.33	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
174	20230801	120845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-200	5	-0.76	1273385300	48252	41.13	26650	26800	26050	34150	18450	26300	26390.31	1.86	-15320	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4018	13.18	0.92	12	0.31	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
175	20230801	110841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	100	2	0.38	1136520550	43032	36.68	26650	26800	26050	34150	18450	26300	26411.06	1.86	-14276	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4065	13.33	0.93	12	0.28	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
176	20230801	100847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-50	5	-0.19	1011082550	38254	32.61	26650	26800	26050	34150	18450	26300	26430.77	1.86	-14252	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4042	13.26	0.92	12	0.25	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N
177	20230801	090840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	150	2	0.57	472355300	17795	15.17	26650	26800	26150	34150	18450	26300	26544.27	1.86	-7475	27433	26866	25933	25366	24433	27150	25650	770	7850	5000	19460	50	1	15396331	4072	13.36	0.93	12	0.12	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.74	N	286940	5000	769 억	285612	N	N	15	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History