KissMeData/102260/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160753	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	10	2	0.21	1462625350	306933	99.65	4770	4825	4720	6200	3340	4770	4765.20	3.51	-9161	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2375	6.78	0.62	12	0.62	705.00	7694.00	5770	20230821	-17.16	4285	20230327	11.55	5770	-17.16	20230821	4285	11.55	20230327	5770	-17.16	20230821	4285	11.55	20230327	1.82	N	102260	1000	496 억	1744079	N	N	7	N	N
3	20230831	150954	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4755	-15	5	-0.31	1374706880	288531	93.68	4770	4825	4720	6200	3340	4770	4764.50	3.51	-7870	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2363	6.74	0.62	12	0.58	705.00	7694.00	5770	20230821	-17.59	4285	20230327	10.97	5770	-17.59	20230821	4285	10.97	20230327	5770	-17.59	20230821	4285	10.97	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
4	20230831	141053	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4765	-5	5	-0.10	1257688475	263933	85.69	4770	4825	4720	6200	3340	4770	4765.18	3.51	-11015	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2368	6.76	0.62	12	0.53	705.00	7694.00	5770	20230821	-17.42	4285	20230327	11.20	5770	-17.42	20230821	4285	11.20	20230327	5770	-17.42	20230821	4285	11.20	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
5	20230831	131022	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4785	15	2	0.31	1151760720	241774	78.50	4770	4825	4720	6200	3340	4770	4763.79	3.51	-12301	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2378	6.79	0.62	12	0.49	705.00	7694.00	5770	20230821	-17.07	4285	20230327	11.67	5770	-17.07	20230821	4285	11.67	20230327	5770	-17.07	20230821	4285	11.67	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
6	20230831	121046	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4790	20	2	0.42	954430005	200700	65.16	4770	4800	4720	6200	3340	4770	4755.51	3.51	-7198	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2380	6.79	0.62	12	0.40	705.00	7694.00	5770	20230821	-16.98	4285	20230327	11.79	5770	-16.98	20230821	4285	11.79	20230327	5770	-16.98	20230821	4285	11.79	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
7	20230831	111459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4735	-35	5	-0.73	650674825	136890	44.44	4770	4800	4720	6200	3340	4770	4753.27	3.51	-8450	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2353	6.72	0.62	12	0.28	705.00	7694.00	5770	20230821	-17.94	4285	20230327	10.50	5770	-17.94	20230821	4285	10.50	20230327	5770	-17.94	20230821	4285	10.50	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
8	20230831	101137	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4755	-15	5	-0.31	310287615	65020	21.11	4770	4800	4745	6200	3340	4770	4772.19	3.51	-2267	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2363	6.74	0.62	12	0.13	705.00	7694.00	5770	20230821	-17.59	4285	20230327	10.97	5770	-17.59	20230821	4285	10.97	20230327	5770	-17.59	20230821	4285	10.97	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
9	20230831	091002	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4795	25	2	0.52	125255925	26279	8.53	4770	4795	4745	6200	3340	4770	4766.39	3.51	-706	4853	4811	4788	4746	4723	4800	4735	497	1430	1000	3520	5	1	49689728	2383	6.80	0.62	12	0.05	705.00	7694.00	5770	20230821	-16.90	4285	20230327	11.90	5770	-16.90	20230821	4285	11.90	20230327	5770	-16.90	20230821	4285	11.90	20230327	1.82	N	102260	1000	496 억	1744079	N	N	9	N	N
10	20230830	160757	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	-45	5	-0.93	1450831095	302923	63.86	4825	4830	4765	6250	3375	4815	4789.52	3.57	-29077	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2370	6.77	0.62	12	0.61	705.00	7694.00	5770	20230821	-17.33	4285	20230327	11.32	5770	-17.33	20230821	4285	11.32	20230327	5770	-17.33	20230821	4285	11.32	20230327	1.82	N	102260	1000	496 억	1775810	N	N	9	N	N
11	20230830	150933	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	-35	5	-0.73	1346672485	281090	59.26	4825	4830	4765	6250	3375	4815	4790.88	3.57	-28154	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2375	6.78	0.62	12	0.57	705.00	7694.00	5770	20230821	-17.16	4285	20230327	11.55	5770	-17.16	20230821	4285	11.55	20230327	5770	-17.16	20230821	4285	11.55	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
12	20230830	141018	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	-35	5	-0.73	1230309775	256696	54.11	4825	4830	4765	6250	3375	4815	4792.85	3.57	-23676	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2375	6.78	0.62	12	0.52	705.00	7694.00	5770	20230821	-17.16	4285	20230327	11.55	5770	-17.16	20230821	4285	11.55	20230327	5770	-17.16	20230821	4285	11.55	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
13	20230830	131005	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4790	-25	5	-0.52	964784485	201079	42.39	4825	4830	4775	6250	3375	4815	4798.02	3.57	-21009	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2380	6.79	0.62	12	0.40	705.00	7694.00	5770	20230821	-16.98	4285	20230327	11.79	5770	-16.98	20230821	4285	11.79	20230327	5770	-16.98	20230821	4285	11.79	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
14	20230830	121019	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4785	-30	5	-0.62	872731735	181828	38.33	4825	4830	4780	6250	3375	4815	4799.75	3.57	-12615	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2378	6.79	0.62	12	0.37	705.00	7694.00	5770	20230821	-17.07	4285	20230327	11.67	5770	-17.07	20230821	4285	11.67	20230327	5770	-17.07	20230821	4285	11.67	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
15	20230830	111447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4795	-20	5	-0.42	692916710	144284	30.42	4825	4830	4780	6250	3375	4815	4802.44	3.57	-3195	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2383	6.80	0.62	12	0.29	705.00	7694.00	5770	20230821	-16.90	4285	20230327	11.90	5770	-16.90	20230821	4285	11.90	20230327	5770	-16.90	20230821	4285	11.90	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
16	20230830	101049	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4800	-15	5	-0.31	545747860	113624	23.95	4825	4830	4780	6250	3375	4815	4803.09	3.57	-9203	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2385	6.81	0.62	12	0.23	705.00	7694.00	5770	20230821	-16.81	4285	20230327	12.02	5770	-16.81	20230821	4285	12.02	20230327	5770	-16.81	20230821	4285	12.02	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
17	20230830	090947	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	-5	5	-0.10	132096820	27465	5.79	4825	4830	4800	6250	3375	4815	4809.61	3.57	-2251	4918	4866	4813	4761	4708	4840	4735	497	1435	1000	3560	5	1	49689728	2390	6.82	0.63	12	0.06	705.00	7694.00	5770	20230821	-16.64	4285	20230327	12.25	5770	-16.64	20230821	4285	12.25	20230327	5770	-16.64	20230821	4285	12.25	20230327	1.82	N	102260	1000	496 억	1775810	N	N	8	N	N
18	20230829	160753	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4815	-25	5	-0.52	2237325005	465293	100.73	4835	4865	4760	6290	3390	4840	4808.36	3.52	43480	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2393	6.83	0.63	12	0.94	705.00	7694.00	5770	20230821	-16.55	4285	20230327	12.37	5770	-16.55	20230821	4285	12.37	20230327	5770	-16.55	20230821	4285	12.37	20230327	1.88	N	102260	1000	496 억	1747550	N	N	8	N	N
19	20230829	150939	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	-30	5	-0.62	2135225245	444078	96.14	4835	4865	4760	6290	3390	4840	4808.16	3.52	39811	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2390	6.82	0.63	12	0.89	705.00	7694.00	5770	20230821	-16.64	4285	20230327	12.25	5770	-16.64	20230821	4285	12.25	20230327	5770	-16.64	20230821	4285	12.25	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
20	20230829	141049	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4800	-40	5	-0.83	2001138600	416261	90.12	4835	4865	4760	6290	3390	4840	4807.34	3.52	36276	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2385	6.81	0.62	12	0.84	705.00	7694.00	5770	20230821	-16.81	4285	20230327	12.02	5770	-16.81	20230821	4285	12.02	20230327	5770	-16.81	20230821	4285	12.02	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
21	20230829	131002	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	-30	5	-0.62	1789470225	372162	80.57	4835	4865	4760	6290	3390	4840	4808.23	3.52	31603	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2390	6.82	0.63	12	0.75	705.00	7694.00	5770	20230821	-16.64	4285	20230327	12.25	5770	-16.64	20230821	4285	12.25	20230327	5770	-16.64	20230821	4285	12.25	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
22	20230829	121038	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4805	-35	5	-0.72	1595110935	331780	71.83	4835	4865	4760	6290	3390	4840	4807.65	3.52	15031	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2388	6.82	0.62	12	0.67	705.00	7694.00	5770	20230821	-16.72	4285	20230327	12.14	5770	-16.72	20230821	4285	12.14	20230327	5770	-16.72	20230821	4285	12.14	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
23	20230829	111708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4835	-5	5	-0.10	1364181025	283919	61.47	4835	4865	4760	6290	3390	4840	4804.71	3.52	19981	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2402	6.86	0.63	12	0.57	705.00	7694.00	5770	20230821	-16.20	4285	20230327	12.84	5770	-16.20	20230821	4285	12.84	20230327	5770	-16.20	20230821	4285	12.84	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
24	20230829	101131	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4840	0	3	0.00	1048868385	218687	47.34	4835	4865	4760	6290	3390	4840	4796.03	3.52	10009	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2405	6.87	0.63	12	0.44	705.00	7694.00	5770	20230821	-16.12	4285	20230327	12.95	5770	-16.12	20230821	4285	12.95	20230327	5770	-16.12	20230821	4285	12.95	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
25	20230829	090738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4815	-25	5	-0.52	174772725	36312	7.86	4835	4840	4795	6290	3390	4840	4812.41	3.52	-5214	4923	4881	4798	4756	4673	4902	4777	497	1450	1000	3580	5	1	49689728	2393	6.83	0.63	12	0.07	705.00	7694.00	5770	20230821	-16.55	4285	20230327	12.37	5770	-16.55	20230821	4285	12.37	20230327	5770	-16.55	20230821	4285	12.37	20230327	1.88	N	102260	1000	496 억	1747550	N	N	9	N	N
26	20230828	160730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4840	90	2	1.89	2163935020	452957	84.48	4750	4840	4715	6170	3325	4750	4777.02	3.32	99934	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2405	6.87	0.63	12	0.91	705.00	7694.00	5770	20230821	-16.12	4285	20230327	12.95	5770	-16.12	20230821	4285	12.95	20230327	5770	-16.12	20230821	4285	12.95	20230327	1.83	N	102260	1000	496 억	1647540	N	N	9	N	N
27	20230828	150740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4805	55	2	1.16	1935081100	405558	75.64	4750	4815	4715	6170	3325	4750	4771.45	3.32	98013	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2388	6.82	0.62	12	0.82	705.00	7694.00	5770	20230821	-16.72	4285	20230327	12.14	5770	-16.72	20230821	4285	12.14	20230327	5770	-16.72	20230821	4285	12.14	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
28	20230828	140740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4805	55	2	1.16	1727749065	362429	67.60	4750	4810	4715	6170	3325	4750	4767.18	3.32	95626	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2388	6.82	0.62	12	0.73	705.00	7694.00	5770	20230821	-16.72	4285	20230327	12.14	5770	-16.72	20230821	4285	12.14	20230327	5770	-16.72	20230821	4285	12.14	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
29	20230828	130746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4785	35	2	0.74	1435582640	301418	56.22	4750	4805	4715	6170	3325	4750	4762.80	3.32	70422	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2378	6.79	0.62	12	0.61	705.00	7694.00	5770	20230821	-17.07	4285	20230327	11.67	5770	-17.07	20230821	4285	11.67	20230327	5770	-17.07	20230821	4285	11.67	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
30	20230828	120738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	10	2	0.21	1215826600	255456	47.65	4750	4805	4715	6170	3325	4750	4759.47	3.32	62965	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2365	6.75	0.62	12	0.51	705.00	7694.00	5770	20230821	-17.50	4285	20230327	11.09	5770	-17.50	20230821	4285	11.09	20230327	5770	-17.50	20230821	4285	11.09	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
31	20230828	110733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	10	2	0.21	914380795	192331	35.87	4750	4790	4715	6170	3325	4750	4754.22	3.32	43366	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2365	6.75	0.62	12	0.39	705.00	7694.00	5770	20230821	-17.50	4285	20230327	11.09	5770	-17.50	20230821	4285	11.09	20230327	5770	-17.50	20230821	4285	11.09	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
32	20230828	100728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	10	2	0.21	671926035	141334	26.36	4750	4790	4715	6170	3325	4750	4754.20	3.32	20559	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2365	6.75	0.62	12	0.28	705.00	7694.00	5770	20230821	-17.50	4285	20230327	11.09	5770	-17.50	20230821	4285	11.09	20230327	5770	-17.50	20230821	4285	11.09	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
33	20230828	090739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4735	-15	5	-0.32	200874445	42214	7.87	4750	4790	4735	6170	3325	4750	4758.66	3.32	62	4866	4807	4716	4657	4566	4837	4687	497	1420	1000	3510	5	1	49689728	2353	6.72	0.62	12	0.08	705.00	7694.00	5770	20230821	-17.94	4285	20230327	10.50	5770	-17.94	20230821	4285	10.50	20230327	5770	-17.94	20230821	4285	10.50	20230327	1.83	N	102260	1000	496 억	1647540	N	N	4	N	N
34	20230825	160735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	65	2	1.39	2481063220	528133	62.82	4650	4775	4625	6090	3280	4685	4697.67	3.15	84530	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2360	6.74	0.62	12	1.06	705.00	7694.00	5770	20230821	-17.68	4285	20230327	10.85	5770	-17.68	20230821	4285	10.85	20230327	5770	-17.68	20230821	4285	10.85	20230327	1.45	N	102260	1000	496 억	1564728	N	N	4	N	N
35	20230825	150738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	60	2	1.28	2281227720	485917	57.80	4650	4775	4625	6090	3280	4685	4694.71	3.15	76172	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2358	6.73	0.62	12	0.98	705.00	7694.00	5770	20230821	-17.76	4285	20230327	10.74	5770	-17.76	20230821	4285	10.74	20230327	5770	-17.76	20230821	4285	10.74	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
36	20230825	140736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	55	2	1.17	2060149605	439265	52.25	4650	4775	4625	6090	3280	4685	4690.01	3.15	71314	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2355	6.72	0.62	12	0.88	705.00	7694.00	5770	20230821	-17.85	4285	20230327	10.62	5770	-17.85	20230821	4285	10.62	20230327	5770	-17.85	20230821	4285	10.62	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
37	20230825	130732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	40	2	0.85	1796783590	383737	45.65	4650	4750	4625	6090	3280	4685	4682.32	3.15	62086	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2348	6.70	0.61	12	0.77	705.00	7694.00	5770	20230821	-18.11	4285	20230327	10.27	5770	-18.11	20230821	4285	10.27	20230327	5770	-18.11	20230821	4285	10.27	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
38	20230825	120733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	45	2	0.96	1629415345	348240	41.42	4650	4750	4625	6090	3280	4685	4678.98	3.15	55122	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2350	6.71	0.61	12	0.70	705.00	7694.00	5770	20230821	-18.02	4285	20230327	10.39	5770	-18.02	20230821	4285	10.39	20230327	5770	-18.02	20230821	4285	10.39	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
39	20230825	110735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	40	2	0.85	1354144000	290123	34.51	4650	4745	4625	6090	3280	4685	4667.41	3.15	38115	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2348	6.70	0.61	12	0.58	705.00	7694.00	5770	20230821	-18.11	4285	20230327	10.27	5770	-18.11	20230821	4285	10.27	20230327	5770	-18.11	20230821	4285	10.27	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
40	20230825	100735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-5	5	-0.11	941647785	202552	24.09	4650	4680	4625	6090	3280	4685	4648.70	3.15	27756	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2325	6.64	0.61	12	0.41	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
41	20230825	090733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-35	5	-0.75	247223870	53189	6.33	4650	4675	4630	6090	3280	4685	4647.15	3.15	7318	4808	4746	4678	4616	4548	4777	4647	497	1405	1000	3460	5	1	49689728	2311	6.60	0.60	12	0.11	705.00	7694.00	5770	20230821	-19.41	4285	20230327	8.52	5770	-19.41	20230821	4285	8.52	20230327	5770	-19.41	20230821	4285	8.52	20230327	1.45	N	102260	1000	496 억	1564728	N	N	9	N	N
42	20230824	160728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	0	3	0.00	3822417650	816690	30.49	4655	4740	4610	6090	3280	4685	4680.36	3.05	66126	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2328	6.65	0.61	12	1.64	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.92	N	102260	1000	496 억	1517808	N	N	9	N	N
43	20230824	150726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	15	2	0.32	3364265700	719091	26.84	4655	4740	4610	6090	3280	4685	4678.48	3.05	62043	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2335	6.67	0.61	12	1.45	705.00	7694.00	5770	20230821	-18.54	4285	20230327	9.68	5770	-18.54	20230821	4285	9.68	20230327	5770	-18.54	20230821	4285	9.68	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
44	20230824	140728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	5	2	0.11	3031295955	648070	24.19	4655	4740	4610	6090	3280	4685	4677.40	3.05	57594	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2330	6.65	0.61	12	1.30	705.00	7694.00	5770	20230821	-18.72	4285	20230327	9.45	5770	-18.72	20230821	4285	9.45	20230327	5770	-18.72	20230821	4285	9.45	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
45	20230824	130732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	15	2	0.32	2631944085	562999	21.02	4655	4740	4610	6090	3280	4685	4674.84	3.05	52439	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2335	6.67	0.61	12	1.13	705.00	7694.00	5770	20230821	-18.54	4285	20230327	9.68	5770	-18.54	20230821	4285	9.68	20230327	5770	-18.54	20230821	4285	9.68	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
46	20230824	120733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	0	3	0.00	2439078340	521769	19.48	4655	4740	4610	6090	3280	4685	4674.60	3.05	52134	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2328	6.65	0.61	12	1.05	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
47	20230824	110731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	5	2	0.11	2087697525	446640	16.67	4655	4740	4610	6090	3280	4685	4674.19	3.05	51598	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2330	6.65	0.61	12	0.90	705.00	7694.00	5770	20230821	-18.72	4285	20230327	9.45	5770	-18.72	20230821	4285	9.45	20230327	5770	-18.72	20230821	4285	9.45	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
48	20230824	100727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4695	10	2	0.21	1757288205	376132	14.04	4655	4740	4610	6090	3280	4685	4671.95	3.05	50960	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2333	6.66	0.61	12	0.76	705.00	7694.00	5770	20230821	-18.63	4285	20230327	9.57	5770	-18.63	20230821	4285	9.57	20230327	5770	-18.63	20230821	4285	9.57	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
49	20230824	090730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-5	5	-0.11	735796965	158693	5.92	4655	4690	4610	6090	3280	4685	4636.16	3.05	43984	5041	4862	4771	4592	4501	4817	4547	497	1405	1000	3460	5	1	49689728	2325	6.64	0.61	12	0.32	705.00	7694.00	5770	20230821	-18.89	4285	20230327	9.22	5770	-18.89	20230821	4285	9.22	20230327	5770	-18.89	20230821	4285	9.22	20230327	1.92	N	102260	1000	496 억	1517808	N	N	11	N	N
50	20230823	160725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-90	5	-1.88	12743354295	2653817	54.88	4805	4950	4680	6200	3345	4775	4802.08	2.96	35421	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2328	6.65	0.61	12	5.34	705.00	7694.00	5770	20230821	-18.80	4285	20230327	9.33	5770	-18.80	20230821	4285	9.33	20230327	5770	-18.80	20230821	4285	9.33	20230327	0.60	N	102260	1000	496 억	1471922	N	N	11	N	N
51	20230823	150726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-65	5	-1.36	12453848020	2592119	53.61	4805	4950	4680	6200	3345	4775	4804.56	2.96	35602	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2340	6.68	0.61	12	5.22	705.00	7694.00	5770	20230821	-18.37	4285	20230327	9.92	5770	-18.37	20230821	4285	9.92	20230327	5770	-18.37	20230821	4285	9.92	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
52	20230823	140730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-55	5	-1.15	11256811040	2338310	48.36	4805	4950	4695	6200	3345	4775	4814.16	2.96	50617	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2345	6.70	0.61	12	4.71	705.00	7694.00	5770	20230821	-18.20	4285	20230327	10.15	5770	-18.20	20230821	4285	10.15	20230327	5770	-18.20	20230821	4285	10.15	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
53	20230823	130724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	0	3	0.00	10683142400	2216685	45.84	4805	4950	4695	6200	3345	4775	4819.52	2.96	52440	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2373	6.77	0.62	12	4.46	705.00	7694.00	5770	20230821	-17.24	4285	20230327	11.44	5770	-17.24	20230821	4285	11.44	20230327	5770	-17.24	20230821	4285	11.44	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
54	20230823	120731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4705	-70	5	-1.47	9922686470	2056685	42.53	4805	4950	4695	6200	3345	4775	4824.72	2.96	69454	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2338	6.67	0.61	12	4.14	705.00	7694.00	5770	20230821	-18.46	4285	20230327	9.80	5770	-18.46	20230821	4285	9.80	20230327	5770	-18.46	20230821	4285	9.80	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
55	20230823	110726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-45	5	-0.94	9149596315	1892914	39.15	4805	4950	4695	6200	3345	4775	4833.76	2.96	52645	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2350	6.71	0.61	12	3.81	705.00	7694.00	5770	20230821	-18.02	4285	20230327	10.39	5770	-18.02	20230821	4285	10.39	20230327	5770	-18.02	20230821	4285	10.39	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
56	20230823	100725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4845	70	2	1.47	7266886045	1498023	30.98	4805	4950	4740	6200	3345	4775	4851.24	2.96	16710	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2407	6.87	0.63	12	3.01	705.00	7694.00	5770	20230821	-16.03	4285	20230327	13.07	5770	-16.03	20230821	4285	13.07	20230327	5770	-16.03	20230821	4285	13.07	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
57	20230823	090732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4810	35	2	0.73	1568572650	324417	6.71	4805	4900	4785	6200	3345	4775	4835.98	2.96	2436	5775	5275	4980	4480	4185	5127	4332	497	1425	1000	3530	5	1	49689728	2390	6.82	0.63	12	0.65	705.00	7694.00	5770	20230821	-16.64	4285	20230327	12.25	5770	-16.64	20230821	4285	12.25	20230327	5770	-16.64	20230821	4285	12.25	20230327	0.60	N	102260	1000	496 억	1471922	N	N	15	N	N
58	20230822	160721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	-995	5	-17.24	23628912830	4777496	30.95	5300	5480	4685	7500	4040	5770	4946.12	2.97	17194	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2373	6.77	0.62	12	9.61	705.00	7694.00	5770	20230821	-17.24	4285	20230327	11.44	5770	-17.24	20230821	4285	11.44	20230327	5770	-17.24	20230821	4285	11.44	20230327	0.59	N	102260	1000	496 억	1475490	N	N	15	N	N
59	20230822	150723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	-1030	5	-17.85	23033170095	4652059	30.14	5300	5480	4685	7500	4040	5770	4951.02	2.97	671	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2355	6.72	0.62	12	9.36	705.00	7694.00	5770	20230821	-17.85	4285	20230327	10.62	5770	-17.85	20230821	4285	10.62	20230327	5770	-17.85	20230821	4285	10.62	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
60	20230822	140725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	-995	5	-17.24	21866370895	4405829	28.54	5300	5480	4685	7500	4040	5770	4962.89	2.97	17957	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2373	6.77	0.62	12	8.87	705.00	7694.00	5770	20230821	-17.24	4285	20230327	11.44	5770	-17.24	20230821	4285	11.44	20230327	5770	-17.24	20230821	4285	11.44	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
61	20230822	130721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4800	-970	5	-16.81	20971383700	4218139	27.32	5300	5480	4685	7500	4040	5770	4971.54	2.97	35235	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2385	6.81	0.62	12	8.49	705.00	7694.00	5770	20230821	-16.81	4285	20230327	12.02	5770	-16.81	20230821	4285	12.02	20230327	5770	-16.81	20230821	4285	12.02	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
62	20230822	120711	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4795	-975	5	-16.90	20165702685	4049909	26.24	5300	5480	4685	7500	4040	5770	4979.12	2.97	51199	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2383	6.80	0.62	12	8.15	705.00	7694.00	5770	20230821	-16.90	4285	20230327	11.90	5770	-16.90	20230821	4285	11.90	20230327	5770	-16.90	20230821	4285	11.90	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
63	20230822	110721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4805	-965	5	-16.72	19559190785	3923730	25.42	5300	5480	4685	7500	4040	5770	4984.67	2.97	55342	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2388	6.82	0.62	12	7.90	705.00	7694.00	5770	20230821	-16.72	4285	20230327	12.14	5770	-16.72	20230821	4285	12.14	20230327	5770	-16.72	20230821	4285	12.14	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
64	20230822	100717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4820	-950	5	-16.46	15922123875	3165816	20.51	5300	5480	4775	7500	4040	5770	5029.18	2.97	41665	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2395	6.84	0.63	12	6.37	705.00	7694.00	5770	20230821	-16.46	4285	20230327	12.49	5770	-16.46	20230821	4285	12.49	20230327	5770	-16.46	20230821	4285	12.49	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
65	20230822	090721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4920	-850	5	-14.73	8644329265	1666975	10.80	5300	5480	4870	7500	4040	5770	5185.32	2.97	43326	6606	6187	5351	4932	4096	6397	5142	497	1730	1000	4260	5	1	49689728	2445	6.98	0.64	12	3.35	705.00	7694.00	5770	20230821	-14.73	4285	20230327	14.82	5770	-14.73	20230821	4285	14.82	20230327	5770	-14.73	20230821	4285	14.82	20230327	0.59	N	102260	1000	496 억	1475490	N	N	22	N	N
66	20230821	160718	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	5770	1265	2	28.08	81205089535	14966819	25038.17	4535	5770	4515	5850	3155	4505	5417.51	3.20	-112710	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	10	1	49689728	2867	8.18	0.75	12	30.12	705.00	7694.00	5770	20230821	0.00	4285	20230327	34.66	5770	0.00	20230821	4285	34.66	20230327	5770	0.00	20230821	4285	34.66	20230327	0.61	N	102260	1000	496 억	1588899	N	N	22	N	N
67	20230821	150723	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	5730	1225	2	27.19	68577680725	12759781	21345.99	4535	5770	4515	5850	3155	4505	5374.52	3.20	-111775	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	10	1	49689728	2847	8.13	0.74	12	25.68	705.00	7694.00	5770	20230821	-0.69	4285	20230327	33.72	5770	-0.69	20230821	4285	33.72	20230327	5770	-0.69	20230821	4285	33.72	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
68	20230821	140720	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	5100	595	2	13.21	23416514505	4517569	7557.50	4535	5550	4515	5850	3155	4505	5183.43	3.20	-95836	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	10	1	49689728	2534	7.23	0.66	12	9.09	705.00	7694.00	5550	20230821	-8.11	4285	20230327	19.02	5550	-8.11	20230821	4285	19.02	20230327	5550	-8.11	20230821	4285	19.02	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
69	20230821	130728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	125	2	2.77	682403370	147266	246.36	4535	4750	4515	5850	3155	4505	4633.81	3.20	13936	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	5	1	49689728	2301	6.57	0.60	12	0.30	705.00	7694.00	5280	20221028	-12.31	4285	20230327	8.05	4870	-4.93	20230727	4285	8.05	20230327	5280	-12.31	20221028	4285	8.05	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
70	20230821	120724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	115	2	2.55	656526240	141642	236.95	4535	4750	4515	5850	3155	4505	4635.11	3.20	14106	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	5	1	49689728	2296	6.55	0.60	12	0.29	705.00	7694.00	5280	20221028	-12.50	4285	20230327	7.82	4870	-5.13	20230727	4285	7.82	20230327	5280	-12.50	20221028	4285	7.82	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
71	20230821	110720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	115	2	2.55	562940215	121389	203.07	4535	4750	4515	5850	3155	4505	4637.49	3.20	10642	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	5	1	49689728	2296	6.55	0.60	12	0.24	705.00	7694.00	5280	20221028	-12.50	4285	20230327	7.82	4870	-5.13	20230727	4285	7.82	20230327	5280	-12.50	20221028	4285	7.82	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
72	20230821	100719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	235	2	5.22	324055210	69727	116.65	4535	4750	4515	5850	3155	4505	4647.49	3.20	-3835	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	5	1	49689728	2355	6.72	0.62	12	0.14	705.00	7694.00	5280	20221028	-10.23	4285	20230327	10.62	4870	-2.67	20230727	4285	10.62	20230327	5280	-10.23	20221028	4285	10.62	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
73	20230821	090726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	75	2	1.66	10264790	2249	3.76	4535	4610	4535	5850	3155	4505	4564.16	3.20	1016	4591	4547	4521	4477	4451	4535	4465	497	1345	1000	3330	5	1	49689728	2276	6.50	0.60	12	0.00	705.00	7694.00	5280	20221028	-13.26	4285	20230327	6.88	4870	-5.95	20230727	4285	6.88	20230327	5280	-13.26	20221028	4285	6.88	20230327	0.61	N	102260	1000	496 억	1588899	N	N	29	N	N
74	20230818	160720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4505	-65	5	-1.42	269779405	59773	100.28	4565	4565	4495	5940	3200	4570	4513.40	3.21	-5769	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2239	6.39	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.68	4285	20230327	5.13	4870	-7.49	20230727	4285	5.13	20230327	5280	-14.68	20221028	4285	5.13	20230327	0.61	N	102260	1000	496 억	1596441	N	N	29	N	N
75	20230818	150712	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4510	-60	5	-1.31	260196025	57646	96.71	4565	4565	4495	5940	3200	4570	4513.69	3.21	-5650	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2241	6.40	0.59	12	0.12	705.00	7694.00	5280	20221028	-14.58	4285	20230327	5.25	4870	-7.39	20230727	4285	5.25	20230327	5280	-14.58	20221028	4285	5.25	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
76	20230818	140718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4530	-40	5	-0.88	210608310	46665	78.29	4565	4565	4495	5940	3200	4570	4513.20	3.21	-4064	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2251	6.43	0.59	12	0.09	705.00	7694.00	5280	20221028	-14.20	4285	20230327	5.72	4870	-6.98	20230727	4285	5.72	20230327	5280	-14.20	20221028	4285	5.72	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
77	20230818	130712	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4530	-40	5	-0.88	181394035	40219	67.47	4565	4565	4495	5940	3200	4570	4510.16	3.21	-3672	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2251	6.43	0.59	12	0.08	705.00	7694.00	5280	20221028	-14.20	4285	20230327	5.72	4870	-6.98	20230727	4285	5.72	20230327	5280	-14.20	20221028	4285	5.72	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
78	20230818	120724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4520	-50	5	-1.09	119569625	26509	44.47	4565	4565	4495	5940	3200	4570	4510.53	3.21	-1358	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2246	6.41	0.59	12	0.05	705.00	7694.00	5280	20221028	-14.39	4285	20230327	5.48	4870	-7.19	20230727	4285	5.48	20230327	5280	-14.39	20221028	4285	5.48	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
79	20230818	110715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4500	-70	5	-1.53	90840105	20144	33.79	4565	4565	4495	5940	3200	4570	4509.54	3.21	-1776	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2236	6.38	0.58	12	0.04	705.00	7694.00	5280	20221028	-14.77	4285	20230327	5.02	4870	-7.60	20230727	4285	5.02	20230327	5280	-14.77	20221028	4285	5.02	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
80	20230818	100719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4515	-55	5	-1.20	21176170	4683	7.86	4565	4565	4500	5940	3200	4570	4521.92	3.21	-2069	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2243	6.40	0.59	12	0.01	705.00	7694.00	5280	20221028	-14.49	4285	20230327	5.37	4870	-7.29	20230727	4285	5.37	20230327	5280	-14.49	20221028	4285	5.37	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
81	20230818	090721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	-25	5	-0.55	712010	156	0.26	4565	4565	4545	5940	3200	4570	4564.17	3.21	-1	4696	4632	4561	4497	4426	4597	4462	497	1370	1000	3380	5	1	49689728	2258	6.45	0.59	12	0.00	705.00	7694.00	5280	20221028	-13.92	4285	20230327	6.07	4870	-6.67	20230727	4285	6.07	20230327	5280	-13.92	20221028	4285	6.07	20230327	0.61	N	102260	1000	496 억	1596441	N	N	85	N	N
82	20230817	160718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4570	-55	5	-1.19	270806400	59606	74.92	4625	4625	4490	6010	3240	4625	4543.27	3.24	-14413	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2271	6.48	0.59	12	0.12	705.00	7694.00	5280	20221028	-13.45	4285	20230327	6.65	4870	-6.16	20230727	4285	6.65	20230327	5280	-13.45	20221028	4285	6.65	20230327	0.61	N	102260	1000	496 억	1607721	N	N	85	N	N
83	20230817	150723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4570	-55	5	-1.19	253856825	55898	70.26	4625	4625	4490	6010	3240	4625	4541.43	3.24	-14615	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2271	6.48	0.59	12	0.11	705.00	7694.00	5280	20221028	-13.45	4285	20230327	6.65	4870	-6.16	20230727	4285	6.65	20230327	5280	-13.45	20221028	4285	6.65	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
84	20230817	140717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-65	5	-1.41	216429435	47684	59.94	4625	4625	4490	6010	3240	4625	4538.83	3.24	-15625	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2266	6.47	0.59	12	0.10	705.00	7694.00	5280	20221028	-13.64	4285	20230327	6.42	4870	-6.37	20230727	4285	6.42	20230327	5280	-13.64	20221028	4285	6.42	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
85	20230817	130715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4565	-60	5	-1.30	184226875	40622	51.06	4625	4625	4490	6010	3240	4625	4535.15	3.24	-12503	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2268	6.48	0.59	12	0.08	705.00	7694.00	5280	20221028	-13.54	4285	20230327	6.53	4870	-6.26	20230727	4285	6.53	20230327	5280	-13.54	20221028	4285	6.53	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
86	20230817	120717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	-45	5	-0.97	167599250	36979	46.48	4625	4625	4490	6010	3240	4625	4532.28	3.24	-11710	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2276	6.50	0.60	12	0.07	705.00	7694.00	5280	20221028	-13.26	4285	20230327	6.88	4870	-5.95	20230727	4285	6.88	20230327	5280	-13.26	20221028	4285	6.88	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
87	20230817	110718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4560	-65	5	-1.41	155145700	34247	43.05	4625	4625	4490	6010	3240	4625	4530.20	3.24	-11875	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2266	6.47	0.59	12	0.07	705.00	7694.00	5280	20221028	-13.64	4285	20230327	6.42	4870	-6.37	20230727	4285	6.42	20230327	5280	-13.64	20221028	4285	6.42	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
88	20230817	100714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4545	-80	5	-1.73	142039185	31374	39.44	4625	4625	4490	6010	3240	4625	4527.29	3.24	-10597	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2258	6.45	0.59	12	0.06	705.00	7694.00	5280	20221028	-13.92	4285	20230327	6.07	4870	-6.67	20230727	4285	6.07	20230327	5280	-13.92	20221028	4285	6.07	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
89	20230817	090712	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-25	5	-0.54	8492990	1848	2.32	4625	4625	4590	6010	3240	4625	4595.77	3.24	-602	4698	4661	4623	4586	4548	4680	4605	497	1385	1000	3420	5	1	49689728	2286	6.52	0.60	12	0.00	705.00	7694.00	5280	20221028	-12.88	4285	20230327	7.35	4870	-5.54	20230727	4285	7.35	20230327	5280	-12.88	20221028	4285	7.35	20230327	0.61	N	102260	1000	496 억	1607721	N	N	7	N	N
90	20230816	160717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	0	3	0.00	366045220	79513	132.25	4620	4660	4585	6010	3240	4625	4603.58	3.20	24008	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2298	6.56	0.60	12	0.16	705.00	7694.00	5280	20221028	-12.41	4285	20230327	7.93	4870	-5.03	20230727	4285	7.93	20230327	5280	-12.41	20221028	4285	7.93	20230327	0.61	N	102260	1000	496 억	1592403	N	N	7	N	N
91	20230816	150718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-15	5	-0.32	344028735	74733	124.30	4620	4660	4585	6010	3240	4625	4603.44	3.20	23584	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2291	6.54	0.60	12	0.15	705.00	7694.00	5280	20221028	-12.69	4285	20230327	7.58	4870	-5.34	20230727	4285	7.58	20230327	5280	-12.69	20221028	4285	7.58	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
92	20230816	140716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-25	5	-0.54	268404620	58283	96.94	4620	4660	4585	6010	3240	4625	4605.20	3.20	20630	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2286	6.52	0.60	12	0.12	705.00	7694.00	5280	20221028	-12.88	4285	20230327	7.35	4870	-5.54	20230727	4285	7.35	20230327	5280	-12.88	20221028	4285	7.35	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
93	20230816	130714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	0	3	0.00	244321535	53065	88.26	4620	4660	4585	6010	3240	4625	4604.19	3.20	17907	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2298	6.56	0.60	12	0.11	705.00	7694.00	5280	20221028	-12.41	4285	20230327	7.93	4870	-5.03	20230727	4285	7.93	20230327	5280	-12.41	20221028	4285	7.93	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
94	20230816	120724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	-20	5	-0.43	188789395	41039	68.26	4620	4635	4585	6010	3240	4625	4600.24	3.20	10019	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2288	6.53	0.60	12	0.08	705.00	7694.00	5280	20221028	-12.78	4285	20230327	7.47	4870	-5.44	20230727	4285	7.47	20230327	5280	-12.78	20221028	4285	7.47	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
95	20230816	110720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	-30	5	-0.65	148251680	32228	53.60	4620	4635	4585	6010	3240	4625	4600.09	3.20	4569	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2283	6.52	0.60	12	0.06	705.00	7694.00	5280	20221028	-12.97	4285	20230327	7.23	4870	-5.65	20230727	4285	7.23	20230327	5280	-12.97	20221028	4285	7.23	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
96	20230816	100718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	-35	5	-0.76	89609605	19466	32.38	4620	4635	4585	6010	3240	4625	4603.39	3.20	-2251	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2281	6.51	0.60	12	0.04	705.00	7694.00	5280	20221028	-13.07	4285	20230327	7.12	4870	-5.75	20230727	4285	7.12	20230327	5280	-13.07	20221028	4285	7.12	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
97	20230816	090716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-25	5	-0.54	10979650	2375	3.95	4620	4635	4600	6010	3240	4625	4623.01	3.20	87	4721	4672	4631	4582	4541	4652	4562	497	1385	1000	3420	5	1	49689728	2286	6.52	0.60	12	0.00	705.00	7694.00	5280	20221028	-12.88	4285	20230327	7.35	4870	-5.54	20230727	4285	7.35	20230327	5280	-12.88	20221028	4285	7.35	20230327	0.61	N	102260	1000	496 억	1592403	N	N	11	N	N
98	20230814	160708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	-55	5	-1.18	276367295	59882	169.41	4680	4680	4590	6080	3280	4680	4615.20	3.21	-69	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2298	6.56	0.60	12	0.12	705.00	7694.00	5280	20221028	-12.41	4285	20230327	7.93	4870	-5.03	20230727	4285	7.93	20230327	5280	-12.41	20221028	4285	7.93	20230327	0.60	N	102260	1000	496 억	1592606	N	N	11	N	N
99	20230814	150706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	-60	5	-1.28	256328415	55542	157.13	4680	4680	4590	6080	3280	4680	4615.04	3.21	-430	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2296	6.55	0.60	12	0.11	705.00	7694.00	5280	20221028	-12.50	4285	20230327	7.82	4870	-5.13	20230727	4285	7.82	20230327	5280	-12.50	20221028	4285	7.82	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
100	20230814	140708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-70	5	-1.50	221726080	48041	135.91	4680	4680	4590	6080	3280	4680	4615.35	3.21	-2142	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2291	6.54	0.60	12	0.10	705.00	7694.00	5280	20221028	-12.69	4285	20230327	7.58	4870	-5.34	20230727	4285	7.58	20230327	5280	-12.69	20221028	4285	7.58	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
101	20230814	130702	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	-65	5	-1.39	208792975	45234	127.97	4680	4680	4590	6080	3280	4680	4615.84	3.21	-1975	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2293	6.55	0.60	12	0.09	705.00	7694.00	5280	20221028	-12.59	4285	20230327	7.70	4870	-5.24	20230727	4285	7.70	20230327	5280	-12.59	20221028	4285	7.70	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
102	20230814	120705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-70	5	-1.50	201977470	43758	123.79	4680	4680	4590	6080	3280	4680	4615.78	3.21	-2027	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2291	6.54	0.60	12	0.09	705.00	7694.00	5280	20221028	-12.69	4285	20230327	7.58	4870	-5.34	20230727	4285	7.58	20230327	5280	-12.69	20221028	4285	7.58	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
103	20230814	110702	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-80	5	-1.71	172028240	37248	105.38	4680	4680	4600	6080	3280	4680	4618.46	3.21	-1101	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2286	6.52	0.60	12	0.07	705.00	7694.00	5280	20221028	-12.88	4285	20230327	7.35	4870	-5.54	20230727	4285	7.35	20230327	5280	-12.88	20221028	4285	7.35	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
104	20230814	100704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	-50	5	-1.07	55083240	11873	33.59	4680	4680	4620	6080	3280	4680	4639.37	3.21	40	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2301	6.57	0.60	12	0.02	705.00	7694.00	5280	20221028	-12.31	4285	20230327	8.05	4870	-4.93	20230727	4285	8.05	20230327	5280	-12.31	20221028	4285	8.05	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
105	20230814	090703	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-5	5	-0.11	9928205	2128	6.02	4680	4680	4630	6080	3280	4680	4665.51	3.21	-28	4753	4716	4683	4646	4613	4735	4665	497	1400	1000	3460	5	1	49689728	2323	6.63	0.61	12	0.00	705.00	7694.00	5280	20221028	-11.46	4285	20230327	9.10	4870	-4.00	20230727	4285	9.10	20230327	5280	-11.46	20221028	4285	9.10	20230327	0.60	N	102260	1000	496 억	1592606	N	N	16	N	N
106	20230811	160703	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	10	2	0.21	160660835	34353	41.10	4655	4720	4650	6070	3270	4670	4676.71	3.19	6235	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2325	6.64	0.61	12	0.07	705.00	7694.00	5280	20221028	-11.36	4285	20230327	9.22	4870	-3.90	20230727	4285	9.22	20230327	5280	-11.36	20221028	4285	9.22	20230327	0.60	N	102260	1000	496 억	1584745	N	N	16	N	N
107	20230811	150658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	0	3	0.00	153075770	32732	39.16	4655	4720	4650	6070	3270	4670	4676.64	3.19	6245	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.07	705.00	7694.00	5280	20221028	-11.55	4285	20230327	8.98	4870	-4.11	20230727	4285	8.98	20230327	5280	-11.55	20221028	4285	8.98	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
108	20230811	140658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-10	5	-0.21	136871745	29263	35.01	4655	4720	4650	6070	3270	4670	4677.30	3.19	4686	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2316	6.61	0.61	12	0.06	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
109	20230811	130656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	15	2	0.32	101838260	21775	26.05	4655	4720	4650	6070	3270	4670	4676.85	3.19	3830	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2328	6.65	0.61	12	0.04	705.00	7694.00	5280	20221028	-11.27	4285	20230327	9.33	4870	-3.80	20230727	4285	9.33	20230327	5280	-11.27	20221028	4285	9.33	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
110	20230811	120652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-10	5	-0.21	68646635	14682	17.57	4655	4720	4650	6070	3270	4670	4675.57	3.19	947	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2316	6.61	0.61	12	0.03	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
111	20230811	110651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	0	3	0.00	59058595	12630	15.11	4655	4720	4650	6070	3270	4670	4676.06	3.19	346	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2321	6.62	0.61	12	0.03	705.00	7694.00	5280	20221028	-11.55	4285	20230327	8.98	4870	-4.11	20230727	4285	8.98	20230327	5280	-11.55	20221028	4285	8.98	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
112	20230811	100649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4705	35	2	0.75	44637005	9550	11.43	4655	4720	4650	6070	3270	4670	4674.04	3.19	359	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2338	6.67	0.61	12	0.02	705.00	7694.00	5280	20221028	-10.89	4285	20230327	9.80	4870	-3.39	20230727	4285	9.80	20230327	5280	-10.89	20221028	4285	9.80	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
113	20230811	090656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	50	2	1.07	3179835	683	0.82	4655	4720	4655	6070	3270	4670	4655.39	3.19	7	4770	4720	4685	4635	4600	4702	4617	497	1400	1000	3450	5	1	49689728	2345	6.70	0.61	12	0.00	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.60	N	102260	1000	496 억	1584745	N	N	18	N	N
114	20230810	160650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-40	5	-0.85	390860740	83573	120.01	4730	4735	4650	6120	3300	4710	4676.88	3.15	-8925	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2321	6.62	0.61	12	0.17	705.00	7694.00	5280	20221028	-11.55	4285	20230327	8.98	4870	-4.11	20230727	4285	8.98	20230327	5280	-11.55	20221028	4285	8.98	20230327	0.59	N	102260	1000	496 억	1564702	N	N	18	N	N
115	20230810	150647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-30	5	-0.64	368437050	78775	113.12	4730	4735	4650	6120	3300	4710	4677.08	3.15	-9022	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2325	6.64	0.61	12	0.16	705.00	7694.00	5280	20221028	-11.36	4285	20230327	9.22	4870	-3.90	20230727	4285	9.22	20230327	5280	-11.36	20221028	4285	9.22	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
116	20230810	140647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-35	5	-0.74	284480985	60842	87.37	4730	4735	4650	6120	3300	4710	4675.73	3.15	-8860	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2323	6.63	0.61	12	0.12	705.00	7694.00	5280	20221028	-11.46	4285	20230327	9.10	4870	-4.00	20230727	4285	9.10	20230327	5280	-11.46	20221028	4285	9.10	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
117	20230810	130642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-35	5	-0.74	189542300	40470	58.12	4730	4735	4660	6120	3300	4710	4683.53	3.15	-8444	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2323	6.63	0.61	12	0.08	705.00	7694.00	5280	20221028	-11.46	4285	20230327	9.10	4870	-4.00	20230727	4285	9.10	20230327	5280	-11.46	20221028	4285	9.10	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
118	20230810	120653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-50	5	-1.06	125653535	26818	38.51	4730	4735	4660	6120	3300	4710	4685.42	3.15	-7691	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2316	6.61	0.61	12	0.05	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
119	20230810	110654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-25	5	-0.53	74981390	15979	22.95	4730	4735	4675	6120	3300	4710	4692.50	3.15	-3641	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2328	6.65	0.61	12	0.03	705.00	7694.00	5280	20221028	-11.27	4285	20230327	9.33	4870	-3.80	20230727	4285	9.33	20230327	5280	-11.27	20221028	4285	9.33	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
120	20230810	100650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-35	5	-0.74	56290255	11985	17.21	4730	4735	4675	6120	3300	4710	4696.73	3.15	-2416	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2323	6.63	0.61	12	0.02	705.00	7694.00	5280	20221028	-11.46	4285	20230327	9.10	4870	-4.00	20230727	4285	9.10	20230327	5280	-11.46	20221028	4285	9.10	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
121	20230810	090659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	0	3	0.00	713610	151	0.22	4730	4730	4710	6120	3300	4710	4725.89	3.15	-67	4986	4847	4631	4492	4276	4887	4532	497	1410	1000	3480	5	1	49689728	2340	6.68	0.61	12	0.00	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.59	N	102260	1000	496 억	1564702	N	N	10	N	N
122	20230809	160648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-20	5	-0.42	324619665	69588	130.98	4710	4770	4415	6140	3315	4730	4664.88	3.15	1369	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2340	6.68	0.61	12	0.14	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.58	N	102260	1000	496 억	1564788	N	N	10	N	N
123	20230809	150640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-30	5	-0.63	320041950	68616	129.15	4710	4770	4415	6140	3315	4730	4664.25	3.15	1608	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2335	6.67	0.61	12	0.14	705.00	7694.00	5280	20221028	-10.98	4285	20230327	9.68	4870	-3.49	20230727	4285	9.68	20230327	5280	-10.98	20221028	4285	9.68	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
124	20230809	140640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-30	5	-0.63	309220920	66311	124.81	4710	4770	4415	6140	3315	4730	4663.19	3.15	1589	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2335	6.67	0.61	12	0.13	705.00	7694.00	5280	20221028	-10.98	4285	20230327	9.68	4870	-3.49	20230727	4285	9.68	20230327	5280	-10.98	20221028	4285	9.68	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
125	20230809	130655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-10	5	-0.21	296875025	63679	119.86	4710	4770	4415	6140	3315	4730	4662.06	3.15	1415	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2345	6.70	0.61	12	0.13	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
126	20230809	120651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-50	5	-1.06	288373500	61868	116.45	4710	4770	4415	6140	3315	4730	4661.11	3.15	2233	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2325	6.64	0.61	12	0.12	705.00	7694.00	5280	20221028	-11.36	4285	20230327	9.22	4870	-3.90	20230727	4285	9.22	20230327	5280	-11.36	20221028	4285	9.22	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
127	20230809	110649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-70	5	-1.48	225441970	48318	90.94	4710	4770	4415	6140	3315	4730	4665.80	3.15	-498	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2316	6.61	0.61	12	0.10	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
128	20230809	100639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4415	-315	5	-6.66	109565425	23459	44.15	4710	4770	4415	6140	3315	4730	4670.51	3.15	-1473	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2194	6.26	0.57	12	0.05	705.00	7694.00	5280	20221028	-16.38	4285	20230327	3.03	4870	-9.34	20230727	4285	3.03	20230327	5280	-16.38	20221028	4285	3.03	20230327	0.58	N	102260	1000	496 억	1564788	Y	N	37	N	N
129	20230809	090641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	10	2	0.21	6895090	1448	2.73	4710	4770	4710	6140	3315	4730	4761.80	3.15	-590	4810	4770	4735	4695	4660	4752	4677	497	1412	1000	3500	5	1	49689728	2355	6.72	0.62	12	0.00	705.00	7694.00	5280	20221028	-10.23	4285	20230327	10.62	4870	-2.67	20230727	4285	10.62	20230327	5280	-10.23	20221028	4285	10.62	20230327	0.58	N	102260	1000	496 억	1564788	N	N	37	N	N
130	20230808	160655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-15	5	-0.32	251978820	53128	111.74	4745	4775	4700	6160	3325	4745	4742.86	3.15	-3441	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2350	6.71	0.61	12	0.11	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.59	N	102260	1000	496 억	1566983	N	N	37	N	N
131	20230808	150646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	-30	5	-0.63	248611990	52416	110.25	4745	4775	4700	6160	3325	4745	4743.06	3.15	-3302	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2343	6.69	0.61	12	0.11	705.00	7694.00	5280	20221028	-10.70	4285	20230327	10.04	4870	-3.18	20230727	4285	10.04	20230327	5280	-10.70	20221028	4285	10.04	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
132	20230808	140644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-25	5	-0.53	227245500	47890	100.73	4745	4775	4700	6160	3325	4745	4745.16	3.15	-3194	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2345	6.70	0.61	12	0.10	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
133	20230808	130636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	-20	5	-0.42	210472570	44341	93.26	4745	4775	4700	6160	3325	4745	4746.68	3.15	-2723	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2348	6.70	0.61	12	0.09	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
134	20230808	120642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	5	2	0.11	152065080	32005	67.32	4745	4775	4700	6160	3325	4745	4751.29	3.15	-1792	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2360	6.74	0.62	12	0.06	705.00	7694.00	5280	20221028	-10.04	4285	20230327	10.85	4870	-2.46	20230727	4285	10.85	20230327	5280	-10.04	20221028	4285	10.85	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
135	20230808	110634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4765	20	2	0.42	124309035	26166	55.03	4745	4775	4700	6160	3325	4745	4750.78	3.15	-1765	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2368	6.76	0.62	12	0.05	705.00	7694.00	5280	20221028	-9.75	4285	20230327	11.20	4870	-2.16	20230727	4285	11.20	20230327	5280	-9.75	20221028	4285	11.20	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
136	20230808	100645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	5	2	0.11	52759410	11119	23.39	4745	4765	4700	6160	3325	4745	4744.98	3.15	-1453	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2360	6.74	0.62	12	0.02	705.00	7694.00	5280	20221028	-10.04	4285	20230327	10.85	4870	-2.46	20230727	4285	10.85	20230327	5280	-10.04	20221028	4285	10.85	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
137	20230808	090646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	0	3	0.00	2685365	566	1.19	4745	4745	4740	6160	3325	4745	4744.46	3.15	0	4828	4786	4743	4701	4658	4787	4702	497	1417	1000	3510	5	1	49689728	2358	6.73	0.62	12	0.00	705.00	7694.00	5280	20221028	-10.13	4285	20230327	10.74	4870	-2.57	20230727	4285	10.74	20230327	5280	-10.13	20221028	4285	10.74	20230327	0.59	N	102260	1000	496 억	1566983	N	N	15	N	N
138	20230807	160641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	0	3	0.00	224291115	47504	61.71	4745	4785	4700	6160	3325	4745	4721.51	3.17	-5567	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2358	6.73	0.62	12	0.10	705.00	7694.00	5280	20221028	-10.13	4285	20230327	10.74	4870	-2.57	20230727	4285	10.74	20230327	5280	-10.13	20221028	4285	10.74	20230327	0.61	N	102260	1000	496 억	1573370	N	N	15	N	N
139	20230807	150641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-25	5	-0.53	218997290	46387	60.26	4745	4785	4700	6160	3325	4745	4721.09	3.17	-5431	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2345	6.70	0.61	12	0.09	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
140	20230807	140643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-35	5	-0.74	170394790	36074	46.86	4745	4785	4700	6160	3325	4745	4723.48	3.17	-9612	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2340	6.68	0.61	12	0.07	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
141	20230807	130637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	-20	5	-0.42	153910275	32580	42.33	4745	4785	4700	6160	3325	4745	4724.07	3.17	-8565	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2348	6.70	0.61	12	0.07	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
142	20230807	120636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-35	5	-0.74	148855850	31509	40.93	4745	4785	4700	6160	3325	4745	4724.23	3.17	-8187	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2340	6.68	0.61	12	0.06	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
143	20230807	110632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	-30	5	-0.63	117107580	24778	32.19	4745	4785	4700	6160	3325	4745	4726.27	3.17	-6503	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2343	6.69	0.61	12	0.05	705.00	7694.00	5280	20221028	-10.70	4285	20230327	10.04	4870	-3.18	20230727	4285	10.04	20230327	5280	-10.70	20221028	4285	10.04	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
144	20230807	100638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	-30	5	-0.63	83792130	17729	23.03	4745	4785	4700	6160	3325	4745	4726.27	3.17	-4611	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2343	6.69	0.61	12	0.04	705.00	7694.00	5280	20221028	-10.70	4285	20230327	10.04	4870	-3.18	20230727	4285	10.04	20230327	5280	-10.70	20221028	4285	10.04	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
145	20230807	090637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-15	5	-0.32	4536855	959	1.25	4745	4745	4730	6160	3325	4745	4730.80	3.17	-712	4858	4801	4723	4666	4588	4830	4695	497	1417	1000	3510	5	1	49689728	2350	6.71	0.61	12	0.00	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.61	N	102260	1000	496 억	1573370	N	N	17	N	N
146	20230804	160632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	85	2	1.82	364622700	76975	138.77	4650	4780	4645	6050	3265	4660	4736.90	3.13	14433	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2358	6.73	0.62	12	0.15	705.00	7694.00	5280	20221028	-10.13	4285	20230327	10.74	4870	-2.57	20230727	4285	10.74	20230327	5280	-10.13	20221028	4285	10.74	20230327	0.60	N	102260	1000	496 억	1557711	N	N	17	N	N
147	20230804	150632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	90	2	1.93	337657055	71292	128.52	4650	4780	4645	6050	3265	4660	4736.25	3.13	13898	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2360	6.74	0.62	12	0.14	705.00	7694.00	5280	20221028	-10.04	4285	20230327	10.85	4870	-2.46	20230727	4285	10.85	20230327	5280	-10.04	20221028	4285	10.85	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
148	20230804	140641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	65	2	1.39	276521575	58396	105.27	4650	4780	4645	6050	3265	4660	4735.28	3.13	5497	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2348	6.70	0.61	12	0.12	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
149	20230804	130631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	70	2	1.50	258061390	54496	98.24	4650	4780	4645	6050	3265	4660	4735.42	3.13	4807	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2350	6.71	0.61	12	0.11	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
150	20230804	120630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	70	2	1.50	234051845	49412	89.08	4650	4780	4645	6050	3265	4660	4736.74	3.13	6197	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2350	6.71	0.61	12	0.10	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
151	20230804	110635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	70	2	1.50	205812155	43445	78.32	4650	4780	4645	6050	3265	4660	4737.30	3.13	7361	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2350	6.71	0.61	12	0.09	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
152	20230804	100626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4765	105	2	2.25	149169240	31487	56.76	4650	4780	4645	6050	3265	4660	4737.49	3.13	6876	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2368	6.76	0.62	12	0.06	705.00	7694.00	5280	20221028	-9.75	4285	20230327	11.20	4870	-2.16	20230727	4285	11.20	20230327	5280	-9.75	20221028	4285	11.20	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
153	20230804	090625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	0	3	0.00	8040380	1730	3.12	4650	4660	4645	6050	3265	4660	4647.62	3.13	1	4750	4705	4670	4625	4590	4727	4647	497	1392	1000	3440	5	1	49689728	2316	6.61	0.61	12	0.00	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.60	N	102260	1000	496 억	1557711	N	N	15	N	N
154	20230803	160627	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4660	-40	5	-0.85	258985660	55470	76.90	4655	4715	4635	6110	3290	4700	4668.93	3.12	7687	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2316	6.61	0.61	12	0.11	705.00	7694.00	5280	20221028	-11.74	4285	20230327	8.75	4870	-4.31	20230727	4285	8.75	20230327	5280	-11.74	20221028	4285	8.75	20230327	0.64	N	102260	1000	496 억	1552202	N	N	15	N	N
155	20230803	150631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-35	5	-0.74	235487095	50431	69.92	4655	4715	4635	6110	3290	4700	4669.49	3.12	7731	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2318	6.62	0.61	12	0.10	705.00	7694.00	5280	20221028	-11.65	4285	20230327	8.87	4870	-4.21	20230727	4285	8.87	20230327	5280	-11.65	20221028	4285	8.87	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
156	20230803	140625	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	-10	5	-0.21	172952205	37042	51.35	4655	4715	4635	6110	3290	4700	4669.08	3.12	-1067	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2330	6.65	0.61	12	0.07	705.00	7694.00	5280	20221028	-11.17	4285	20230327	9.45	4870	-3.70	20230727	4285	9.45	20230327	5280	-11.17	20221028	4285	9.45	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
157	20230803	130629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	-20	5	-0.43	123705860	26485	36.72	4655	4715	4635	6110	3290	4700	4670.79	3.12	-4292	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2325	6.64	0.61	12	0.05	705.00	7694.00	5280	20221028	-11.36	4285	20230327	9.22	4870	-3.90	20230727	4285	9.22	20230327	5280	-11.36	20221028	4285	9.22	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
158	20230803	120631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-15	5	-0.32	112264035	24038	33.33	4655	4715	4635	6110	3290	4700	4670.27	3.12	-4714	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.05	705.00	7694.00	5280	20221028	-11.27	4285	20230327	9.33	4870	-3.80	20230727	4285	9.33	20230327	5280	-11.27	20221028	4285	9.33	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
159	20230803	110624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-30	5	-0.64	82913430	17743	24.60	4655	4715	4635	6110	3290	4700	4673.02	3.12	-2569	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2321	6.62	0.61	12	0.04	705.00	7694.00	5280	20221028	-11.55	4285	20230327	8.98	4870	-4.11	20230727	4285	8.98	20230327	5280	-11.55	20221028	4285	8.98	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
160	20230803	100622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	0	3	0.00	32500685	6946	9.63	4655	4715	4655	6110	3290	4700	4679.05	3.12	214	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2335	6.67	0.61	12	0.01	705.00	7694.00	5280	20221028	-10.98	4285	20230327	9.68	4870	-3.49	20230727	4285	9.68	20230327	5280	-10.98	20221028	4285	9.68	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
161	20230803	090622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-45	5	-0.96	10059285	2159	2.99	4655	4675	4655	6110	3290	4700	4659.23	3.12	82	4796	4747	4711	4662	4626	4730	4645	497	1410	1000	3470	5	1	49689728	2313	6.60	0.61	12	0.00	705.00	7694.00	5280	20221028	-11.84	4285	20230327	8.63	4870	-4.41	20230727	4285	8.63	20230327	5280	-11.84	20221028	4285	8.63	20230327	0.64	N	102260	1000	496 억	1552202	N	N	17	N	N
162	20230802	160626	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-20	5	-0.42	339175590	72111	90.93	4725	4760	4675	6130	3305	4720	4703.56	3.10	10431	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2335	6.67	0.61	12	0.15	705.00	7694.00	5280	20221028	-10.98	4285	20230327	9.68	4870	-3.49	20230727	4285	9.68	20230327	5280	-10.98	20221028	4285	9.68	20230327	0.63	N	102260	1000	496 억	1541638	N	N	17	N	N
163	20230802	150635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-35	5	-0.74	316455235	67273	84.83	4725	4760	4675	6130	3305	4720	4704.04	3.10	8492	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2328	6.65	0.61	12	0.14	705.00	7694.00	5280	20221028	-11.27	4285	20230327	9.33	4870	-3.80	20230727	4285	9.33	20230327	5280	-11.27	20221028	4285	9.33	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
164	20230802	140628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-35	5	-0.74	239837185	50906	64.19	4725	4760	4680	6130	3305	4720	4711.37	3.10	6197	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2328	6.65	0.61	12	0.10	705.00	7694.00	5280	20221028	-11.27	4285	20230327	9.33	4870	-3.80	20230727	4285	9.33	20230327	5280	-11.27	20221028	4285	9.33	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
165	20230802	130624	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	-5	5	-0.11	200645220	42584	53.70	4725	4760	4690	6130	3305	4720	4711.75	3.10	6498	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2343	6.69	0.61	12	0.09	705.00	7694.00	5280	20221028	-10.70	4285	20230327	10.04	4870	-3.18	20230727	4285	10.04	20230327	5280	-10.70	20221028	4285	10.04	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
166	20230802	120619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-20	5	-0.42	167228630	35475	44.73	4725	4760	4695	6130	3305	4720	4713.98	3.10	8328	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2335	6.67	0.61	12	0.07	705.00	7694.00	5280	20221028	-10.98	4285	20230327	9.68	4870	-3.49	20230727	4285	9.68	20230327	5280	-10.98	20221028	4285	9.68	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
167	20230802	110619	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	5	2	0.11	141653470	30046	37.89	4725	4760	4695	6130	3305	4720	4714.55	3.10	10981	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2348	6.70	0.61	12	0.06	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
168	20230802	100621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	20	2	0.42	75386475	16007	20.18	4725	4760	4695	6130	3305	4720	4709.59	3.10	7653	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2355	6.72	0.62	12	0.03	705.00	7694.00	5280	20221028	-10.23	4285	20230327	10.62	4870	-2.67	20230727	4285	10.62	20230327	5280	-10.23	20221028	4285	10.62	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
169	20230802	090621	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	0	3	0.00	7259150	1538	1.94	4725	4725	4700	6130	3305	4720	4719.86	3.10	20	4853	4786	4733	4666	4613	4760	4640	497	1412	1000	3490	5	1	49689728	2345	6.70	0.61	12	0.00	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.63	N	102260	1000	496 억	1541638	N	N	14	N	N
170	20230801	160622	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-50	5	-1.05	373597785	79245	94.33	4780	4800	4680	6200	3340	4770	4714.36	3.11	335	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2345	6.70	0.61	12	0.16	705.00	7694.00	5280	20221028	-10.61	4285	20230327	10.15	4870	-3.08	20230727	4285	10.15	20230327	5280	-10.61	20221028	4285	10.15	20230327	0.65	N	102260	1000	496 억	1543731	N	N	14	N	N
171	20230801	150618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-60	5	-1.26	353077185	74894	89.15	4780	4800	4680	6200	3340	4770	4714.36	3.11	-698	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2340	6.68	0.61	12	0.15	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
172	20230801	140630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	-60	5	-1.26	275903010	58419	69.54	4780	4800	4680	6200	3340	4770	4722.83	3.11	-4944	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2340	6.68	0.61	12	0.12	705.00	7694.00	5280	20221028	-10.80	4285	20230327	9.92	4870	-3.29	20230727	4285	9.92	20230327	5280	-10.80	20221028	4285	9.92	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
173	20230801	130616	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-40	5	-0.84	216444740	45759	54.47	4780	4800	4700	6200	3340	4770	4730.10	3.11	-5413	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2350	6.71	0.61	12	0.09	705.00	7694.00	5280	20221028	-10.42	4285	20230327	10.39	4870	-2.87	20230727	4285	10.39	20230327	5280	-10.42	20221028	4285	10.39	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
174	20230801	120617	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	-45	5	-0.94	120907805	25482	30.33	4780	4800	4720	6200	3340	4770	4744.83	3.11	-6928	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2348	6.70	0.61	12	0.05	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
175	20230801	110614	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	-45	5	-0.94	87507305	18414	21.92	4780	4800	4725	6200	3340	4770	4752.22	3.11	-6277	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2348	6.70	0.61	12	0.04	705.00	7694.00	5280	20221028	-10.51	4285	20230327	10.27	4870	-2.98	20230727	4285	10.27	20230327	5280	-10.51	20221028	4285	10.27	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
176	20230801	100618	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4750	-20	5	-0.42	51788930	10872	12.94	4780	4800	4745	6200	3340	4770	4763.51	3.11	-2410	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2360	6.74	0.62	12	0.02	705.00	7694.00	5280	20221028	-10.04	4285	20230327	10.85	4870	-2.46	20230727	4285	10.85	20230327	5280	-10.04	20221028	4285	10.85	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N
177	20230801	090612	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	10	2	0.21	3848430	806	0.96	4780	4780	4770	6200	3340	4770	4774.73	3.11	-497	4930	4850	4780	4700	4630	4815	4665	497	1430	1000	3520	5	1	49689728	2375	6.78	0.62	12	0.00	705.00	7694.00	5280	20221028	-9.47	4285	20230327	11.55	4870	-1.85	20230727	4285	11.55	20230327	5280	-9.47	20221028	4285	11.55	20230327	0.65	N	102260	1000	496 억	1543731	N	N	19	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History