KissMeData/016710/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	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	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	-480	5	-3.55	1554675800	118236	275.16	13480	13590	13060	17600	9480	13540	13148.92	5.03	-38683	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2101	58.04	0.44	12	0.73	225.00	29781.00	139000	20230330	-90.60	12350	20230726	5.75	139000	-90.60	20230330	12350	5.75	20230726	139000	-90.60	20230330	12350	5.75	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
3	20230831	150408	57	100.00	KOSPI	서비스업	N	N	N	N	N	13150	-390	5	-2.88	739422610	55829	129.93	13480	13590	13110	17600	9480	13540	13244.42	5.03	-28197	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2116	58.44	0.44	12	0.35	225.00	29781.00	139000	20230330	-90.54	12350	20230726	6.48	139000	-90.54	20230330	12350	6.48	20230726	139000	-90.54	20230330	12350	6.48	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
4	20230831	140427	57	100.00	KOSPI	서비스업	N	N	N	N	N	13150	-390	5	-2.88	659383280	49744	115.76	13480	13590	13110	17600	9480	13540	13255.53	5.03	-26739	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2116	58.44	0.44	12	0.31	225.00	29781.00	139000	20230330	-90.54	12350	20230726	6.48	139000	-90.54	20230330	12350	6.48	20230726	139000	-90.54	20230330	12350	6.48	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
5	20230831	130419	57	100.00	KOSPI	서비스업	N	N	N	N	N	13170	-370	5	-2.73	549044880	41349	96.23	13480	13590	13120	17600	9480	13540	13278.31	5.03	-23855	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2119	58.53	0.44	12	0.26	225.00	29781.00	139000	20230330	-90.53	12350	20230726	6.64	139000	-90.53	20230330	12350	6.64	20230726	139000	-90.53	20230330	12350	6.64	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
6	20230831	120421	57	100.00	KOSPI	서비스업	N	N	N	N	N	13140	-400	5	-2.95	471931420	35478	82.56	13480	13590	13130	17600	9480	13540	13302.09	5.03	-20358	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2114	58.40	0.44	12	0.22	225.00	29781.00	139000	20230330	-90.55	12350	20230726	6.40	139000	-90.55	20230330	12350	6.40	20230726	139000	-90.55	20230330	12350	6.40	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
7	20230831	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	13310	-230	5	-1.70	279934020	20918	48.68	13480	13590	13240	17600	9480	13540	13382.45	5.03	-9075	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2142	59.16	0.45	12	0.13	225.00	29781.00	139000	20230330	-90.42	12350	20230726	7.77	139000	-90.42	20230330	12350	7.77	20230726	139000	-90.42	20230330	12350	7.77	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
8	20230831	100449	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-160	5	-1.18	141568280	10527	24.50	13480	13590	13380	17600	9480	13540	13448.11	5.03	-3094	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2153	59.47	0.45	12	0.07	225.00	29781.00	139000	20230330	-90.37	12350	20230726	8.34	139000	-90.37	20230330	12350	8.34	20230726	139000	-90.37	20230330	12350	8.34	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
9	20230831	090349	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	-40	5	-0.30	2454090	182	0.42	13480	13540	13480	17600	9480	13540	13484.01	5.03	-103	13753	13646	13443	13336	13133	13700	13390	161	4060	1000	9470	10	1	16089459	2172	60.00	0.45	12	0.00	225.00	29781.00	139000	20230330	-90.29	12350	20230726	9.31	139000	-90.29	20230330	12350	9.31	20230726	139000	-90.29	20230330	12350	9.31	20230726	0.00	N	016710	1000	160 억	809515	N	N	0	N	N
10	20230830	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	13540	40	2	0.30	571730230	42636	59.32	13500	13550	13240	17550	9450	13500	13409.53	5.09	-7470	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2179	60.18	0.45	12	0.26	225.00	29781.00	139000	20230330	-90.26	12350	20230726	9.64	139000	-90.26	20230330	12350	9.64	20230726	139000	-90.26	20230330	12350	9.64	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
11	20230830	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	10	2	0.07	526097470	39261	54.63	13500	13520	13240	17550	9450	13500	13400.00	5.09	-8269	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2174	60.04	0.45	12	0.24	225.00	29781.00	139000	20230330	-90.28	12350	20230726	9.39	139000	-90.28	20230330	12350	9.39	20230726	139000	-90.28	20230330	12350	9.39	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
12	20230830	140424	57	100.00	KOSPI	서비스업	N	N	N	N	N	13390	-110	5	-0.81	401760210	30023	41.77	13500	13510	13240	17550	9450	13500	13381.75	5.09	-9631	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2154	59.51	0.45	12	0.19	225.00	29781.00	139000	20230330	-90.37	12350	20230726	8.42	139000	-90.37	20230330	12350	8.42	20230726	139000	-90.37	20230330	12350	8.42	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
13	20230830	130407	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-120	5	-0.89	342400660	25579	35.59	13500	13510	13240	17550	9450	13500	13386.01	5.09	-9468	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2153	59.47	0.45	12	0.16	225.00	29781.00	139000	20230330	-90.37	12350	20230726	8.34	139000	-90.37	20230330	12350	8.34	20230726	139000	-90.37	20230330	12350	8.34	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
14	20230830	120417	57	100.00	KOSPI	서비스업	N	N	N	N	N	13360	-140	5	-1.04	294007660	21957	30.55	13500	13510	13240	17550	9450	13500	13390.16	5.09	-8003	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2150	59.38	0.45	12	0.14	225.00	29781.00	139000	20230330	-90.39	12350	20230726	8.18	139000	-90.39	20230330	12350	8.18	20230726	139000	-90.39	20230330	12350	8.18	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
15	20230830	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	13400	-100	5	-0.74	204428190	15254	21.22	13500	13510	13240	17550	9450	13500	13401.61	5.09	-5189	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2156	59.56	0.45	12	0.09	225.00	29781.00	139000	20230330	-90.36	12350	20230726	8.50	139000	-90.36	20230330	12350	8.50	20230726	139000	-90.36	20230330	12350	8.50	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
16	20230830	100438	57	100.00	KOSPI	서비스업	N	N	N	N	N	13450	-50	5	-0.37	136933490	10223	14.22	13500	13510	13240	17550	9450	13500	13394.65	5.09	-3444	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2164	59.78	0.45	12	0.06	225.00	29781.00	139000	20230330	-90.32	12350	20230726	8.91	139000	-90.32	20230330	12350	8.91	20230726	139000	-90.32	20230330	12350	8.91	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
17	20230830	090345	57	100.00	KOSPI	서비스업	N	N	N	N	N	13270	-230	5	-1.70	29924690	2238	3.11	13500	13500	13240	17550	9450	13500	13371.18	5.09	-658	13926	13712	13356	13142	12786	13820	13250	161	4050	1000	9450	10	1	16089459	2135	58.98	0.45	12	0.01	225.00	29781.00	139000	20230330	-90.45	12350	20230726	7.45	139000	-90.45	20230330	12350	7.45	20230726	139000	-90.45	20230330	12350	7.45	20230726	0.00	N	016710	1000	160 억	818175	N	N	0	N	N
18	20230829	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	13500	360	2	2.74	956333940	71444	171.38	13000	13570	13000	17080	9200	13140	13385.78	5.05	5492	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2172	60.00	0.45	12	0.44	225.00	29781.00	139000	20230330	-90.29	12350	20230726	9.31	139000	-90.29	20230330	12350	9.31	20230726	139000	-90.29	20230330	12350	9.31	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
19	20230829	150401	57	100.00	KOSPI	서비스업	N	N	N	N	N	13480	340	2	2.59	888382650	66404	159.29	13000	13570	13000	17080	9200	13140	13378.45	5.05	4668	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2169	59.91	0.45	12	0.41	225.00	29781.00	139000	20230330	-90.30	12350	20230726	9.15	139000	-90.30	20230330	12350	9.15	20230726	139000	-90.30	20230330	12350	9.15	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
20	20230829	140429	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	200	2	1.52	800984650	59889	143.66	13000	13570	13000	17080	9200	13140	13374.49	5.05	2681	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2146	59.29	0.45	12	0.37	225.00	29781.00	139000	20230330	-90.40	12350	20230726	8.02	139000	-90.40	20230330	12350	8.02	20230726	139000	-90.40	20230330	12350	8.02	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
21	20230829	130411	57	100.00	KOSPI	서비스업	N	N	N	N	N	13410	270	2	2.05	729837860	54562	130.88	13000	13570	13000	17080	9200	13140	13376.30	5.05	3144	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2158	59.60	0.45	12	0.34	225.00	29781.00	139000	20230330	-90.35	12350	20230726	8.58	139000	-90.35	20230330	12350	8.58	20230726	139000	-90.35	20230330	12350	8.58	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
22	20230829	120423	57	100.00	KOSPI	서비스업	N	N	N	N	N	13350	210	2	1.60	614263510	45917	110.15	13000	13570	13000	17080	9200	13140	13377.69	5.05	5881	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2148	59.33	0.45	12	0.29	225.00	29781.00	139000	20230330	-90.40	12350	20230726	8.10	139000	-90.40	20230330	12350	8.10	20230726	139000	-90.40	20230330	12350	8.10	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
23	20230829	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	380	2	2.89	504272090	37726	90.50	13000	13570	13000	17080	9200	13140	13366.70	5.05	10104	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2175	60.09	0.45	12	0.23	225.00	29781.00	139000	20230330	-90.27	12350	20230726	9.47	139000	-90.27	20230330	12350	9.47	20230726	139000	-90.27	20230330	12350	9.47	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
24	20230829	100450	57	100.00	KOSPI	서비스업	N	N	N	N	N	13290	150	2	1.14	188278750	14263	34.21	13000	13330	13000	17080	9200	13140	13200.50	5.05	3825	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2138	59.07	0.45	12	0.09	225.00	29781.00	139000	20230330	-90.44	12350	20230726	7.61	139000	-90.44	20230330	12350	7.61	20230726	139000	-90.44	20230330	12350	7.61	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
25	20230829	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	-100	5	-0.76	15029610	1154	2.77	13000	13110	13000	17080	9200	13140	13023.93	5.05	-104	13373	13256	13023	12906	12673	13315	12965	161	3940	1000	9190	10	1	16089459	2098	57.96	0.44	12	0.01	225.00	29781.00	139000	20230330	-90.62	12350	20230726	5.59	139000	-90.62	20230330	12350	5.59	20230726	139000	-90.62	20230330	12350	5.59	20230726	0.00	N	016710	1000	160 억	812451	N	N	0	N	N
26	20230828	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	13140	330	2	2.58	541991460	41673	64.23	12950	13140	12790	16650	8970	12810	13005.48	4.94	16775	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2114	58.40	0.44	12	0.26	225.00	29781.00	139000	20230330	-90.55	12350	20230726	6.40	139000	-90.55	20230330	12350	6.40	20230726	139000	-90.55	20230330	12350	6.40	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
27	20230828	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	13120	310	2	2.42	501948700	38620	59.53	12950	13120	12790	16650	8970	12810	12997.20	4.94	15116	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2111	58.31	0.44	12	0.24	225.00	29781.00	139000	20230330	-90.56	12350	20230726	6.23	139000	-90.56	20230330	12350	6.23	20230726	139000	-90.56	20230330	12350	6.23	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
28	20230828	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	190	2	1.48	391191160	30149	46.47	12950	13110	12790	16650	8970	12810	12975.35	4.94	9509	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2092	57.78	0.44	12	0.19	225.00	29781.00	139000	20230330	-90.65	12350	20230726	5.26	139000	-90.65	20230330	12350	5.26	20230726	139000	-90.65	20230330	12350	5.26	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
29	20230828	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	180	2	1.41	360301510	27773	42.81	12950	13110	12790	16650	8970	12810	12973.19	4.94	9254	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2090	57.73	0.44	12	0.17	225.00	29781.00	139000	20230330	-90.65	12350	20230726	5.18	139000	-90.65	20230330	12350	5.18	20230726	139000	-90.65	20230330	12350	5.18	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
30	20230828	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	230	2	1.80	322310960	24854	38.31	12950	13110	12790	16650	8970	12810	12968.28	4.94	10677	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2098	57.96	0.44	12	0.15	225.00	29781.00	139000	20230330	-90.62	12350	20230726	5.59	139000	-90.62	20230330	12350	5.59	20230726	139000	-90.62	20230330	12350	5.59	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
31	20230828	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	160	2	1.25	295515970	22796	35.14	12950	13110	12790	16650	8970	12810	12963.62	4.94	10696	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2087	57.64	0.44	12	0.14	225.00	29781.00	139000	20230330	-90.67	12350	20230726	5.02	139000	-90.67	20230330	12350	5.02	20230726	139000	-90.67	20230330	12350	5.02	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
32	20230828	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	150	2	1.17	159795470	12377	19.08	12950	13020	12790	16650	8970	12810	12910.82	4.94	6635	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2085	57.60	0.44	12	0.08	225.00	29781.00	139000	20230330	-90.68	12350	20230726	4.94	139000	-90.68	20230330	12350	4.94	20230726	139000	-90.68	20230330	12350	4.94	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
33	20230828	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	80	2	0.62	2777490	215	0.33	12950	12950	12870	16650	8970	12810	12927.88	4.94	-16	13043	12926	12783	12666	12523	12855	12595	161	3840	1000	8960	10	1	16089459	2074	57.29	0.43	12	0.00	225.00	29781.00	139000	20230330	-90.73	12350	20230726	4.37	139000	-90.73	20230330	12350	4.37	20230726	139000	-90.73	20230330	12350	4.37	20230726	0.00	N	016710	1000	160 억	795481	N	N	0	N	N
34	20230825	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	-140	5	-1.08	823116060	64615	149.94	12900	12900	12640	16830	9070	12950	12738.74	5.17	-34261	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2061	56.93	0.43	12	0.40	225.00	29781.00	139000	20230330	-90.78	12350	20230726	3.72	139000	-90.78	20230330	12350	3.72	20230726	139000	-90.78	20230330	12350	3.72	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
35	20230825	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-190	5	-1.47	771736720	60589	140.60	12900	12900	12640	16830	9070	12950	12737.21	5.17	-35120	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2053	56.71	0.43	12	0.38	225.00	29781.00	139000	20230330	-90.82	12350	20230726	3.32	139000	-90.82	20230330	12350	3.32	20230726	139000	-90.82	20230330	12350	3.32	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
36	20230825	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12700	-250	5	-1.93	575835300	45149	104.77	12900	12900	12650	16830	9070	12950	12754.07	5.17	-29591	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2043	56.44	0.43	12	0.28	225.00	29781.00	139000	20230330	-90.86	12350	20230726	2.83	139000	-90.86	20230330	12350	2.83	20230726	139000	-90.86	20230330	12350	2.83	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
37	20230825	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-270	5	-2.08	531418490	41648	96.64	12900	12900	12650	16830	9070	12950	12759.71	5.17	-27742	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2040	56.36	0.43	12	0.26	225.00	29781.00	139000	20230330	-90.88	12350	20230726	2.67	139000	-90.88	20230330	12350	2.67	20230726	139000	-90.88	20230330	12350	2.67	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
38	20230825	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-170	5	-1.31	309142150	24175	56.10	12900	12900	12720	16830	9070	12950	12787.61	5.17	-13745	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2056	56.80	0.43	12	0.15	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.48	139000	-90.81	20230330	12350	3.48	20230726	139000	-90.81	20230330	12350	3.48	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
39	20230825	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-180	5	-1.39	244096120	19084	44.28	12900	12900	12720	16830	9070	12950	12790.53	5.17	-11435	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2055	56.76	0.43	12	0.12	225.00	29781.00	139000	20230330	-90.81	12350	20230726	3.40	139000	-90.81	20230330	12350	3.40	20230726	139000	-90.81	20230330	12350	3.40	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
40	20230825	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-160	5	-1.24	198179380	15492	35.95	12900	12900	12720	16830	9070	12950	12792.27	5.17	-10523	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2058	56.84	0.43	12	0.10	225.00	29781.00	139000	20230330	-90.80	12350	20230726	3.56	139000	-90.80	20230330	12350	3.56	20230726	139000	-90.80	20230330	12350	3.56	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
41	20230825	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	-140	5	-1.08	7249420	565	1.31	12900	12900	12770	16830	9070	12950	12828.68	5.17	-117	13156	13052	12926	12822	12696	13105	12875	161	3880	1000	9060	10	1	16089459	2061	56.93	0.43	12	0.00	225.00	29781.00	139000	20230330	-90.78	12350	20230726	3.72	139000	-90.78	20230330	12350	3.72	20230726	139000	-90.78	20230330	12350	3.72	20230726	0.00	N	016710	1000	160 억	831339	N	N	6	N	N
42	20230824	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	160	2	1.25	556139070	43093	56.05	12840	13030	12800	16620	8960	12790	12905.55	5.19	-5701	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2084	57.56	0.43	12	0.27	225.00	29781.00	139000	20230330	-90.68	12350	20230726	4.86	139000	-90.68	20230330	12350	4.86	20230726	139000	-90.68	20230330	12350	4.86	20230726	0.00	N	016710	1000	160 억	834657	N	N	6	N	N
43	20230824	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	150	2	1.17	518094090	40150	52.22	12840	13030	12800	16620	8960	12790	12903.96	5.19	-5277	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2082	57.51	0.43	12	0.25	225.00	29781.00	139000	20230330	-90.69	12350	20230726	4.78	139000	-90.69	20230330	12350	4.78	20230726	139000	-90.69	20230330	12350	4.78	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
44	20230824	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	70	2	0.55	416162850	32248	41.94	12840	13030	12800	16620	8960	12790	12905.07	5.19	-2524	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2069	57.16	0.43	12	0.20	225.00	29781.00	139000	20230330	-90.75	12350	20230726	4.13	139000	-90.75	20230330	12350	4.13	20230726	139000	-90.75	20230330	12350	4.13	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
45	20230824	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	80	2	0.63	381280820	29538	38.42	12840	13030	12800	16620	8960	12790	12908.15	5.19	-1570	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2071	57.20	0.43	12	0.18	225.00	29781.00	139000	20230330	-90.74	12350	20230726	4.21	139000	-90.74	20230330	12350	4.21	20230726	139000	-90.74	20230330	12350	4.21	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
46	20230824	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	100	2	0.78	315385950	24420	31.76	12840	13030	12800	16620	8960	12790	12915.07	5.19	-823	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2074	57.29	0.43	12	0.15	225.00	29781.00	139000	20230330	-90.73	12350	20230726	4.37	139000	-90.73	20230330	12350	4.37	20230726	139000	-90.73	20230330	12350	4.37	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
47	20230824	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	160	2	1.25	282920440	21905	28.49	12840	13030	12800	16620	8960	12790	12915.79	5.19	259	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2084	57.56	0.43	12	0.14	225.00	29781.00	139000	20230330	-90.68	12350	20230726	4.86	139000	-90.68	20230330	12350	4.86	20230726	139000	-90.68	20230330	12350	4.86	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
48	20230824	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	240	2	1.88	154828130	11993	15.60	12840	13030	12810	16620	8960	12790	12909.87	5.19	2194	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2096	57.91	0.44	12	0.07	225.00	29781.00	139000	20230330	-90.63	12350	20230726	5.51	139000	-90.63	20230330	12350	5.51	20230726	139000	-90.63	20230330	12350	5.51	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
49	20230824	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	40	2	0.31	23324430	1815	2.36	12840	12900	12810	16620	8960	12790	12850.93	5.19	124	13290	13040	12890	12640	12490	12965	12565	161	3830	1000	8950	10	1	16089459	2064	57.02	0.43	12	0.01	225.00	29781.00	139000	20230330	-90.77	12350	20230726	3.89	139000	-90.77	20230330	12350	3.89	20230726	139000	-90.77	20230330	12350	3.89	20230726	0.00	N	016710	1000	160 억	834657	N	N	8	N	N
50	20230823	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-220	5	-1.69	984213780	76226	106.91	13050	13140	12740	16910	9110	13010	12912.17	5.33	-22856	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2058	56.84	0.43	12	0.47	225.00	29781.00	139000	20230330	-90.80	12350	20230726	3.56	139000	-90.80	20230330	12350	3.56	20230726	139000	-90.80	20230330	12350	3.56	20230726	0.00	N	016710	1000	160 억	857885	N	N	8	N	N
51	20230823	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-250	5	-1.92	953344230	73812	103.53	13050	13140	12740	16910	9110	13010	12915.84	5.33	-22424	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2053	56.71	0.43	12	0.46	225.00	29781.00	139000	20230330	-90.82	12350	20230726	3.32	139000	-90.82	20230330	12350	3.32	20230726	139000	-90.82	20230330	12350	3.32	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
52	20230823	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	-170	5	-1.31	743283340	57408	80.52	13050	13140	12820	16910	9110	13010	12947.38	5.33	-15684	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2066	57.07	0.43	12	0.36	225.00	29781.00	139000	20230330	-90.76	12350	20230726	3.97	139000	-90.76	20230330	12350	3.97	20230726	139000	-90.76	20230330	12350	3.97	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
53	20230823	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	-150	5	-1.15	637135740	49145	68.93	13050	13140	12840	16910	9110	13010	12964.41	5.33	-9839	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2069	57.16	0.43	12	0.31	225.00	29781.00	139000	20230330	-90.75	12350	20230726	4.13	139000	-90.75	20230330	12350	4.13	20230726	139000	-90.75	20230330	12350	4.13	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
54	20230823	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-120	5	-0.92	513282470	39518	55.43	13050	13140	12890	16910	9110	13010	12988.57	5.33	-3152	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2074	57.29	0.43	12	0.25	225.00	29781.00	139000	20230330	-90.73	12350	20230726	4.37	139000	-90.73	20230330	12350	4.37	20230726	139000	-90.73	20230330	12350	4.37	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
55	20230823	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	10	2	0.08	389773280	29970	42.04	13050	13140	12900	16910	9110	13010	13005.45	5.33	2722	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2095	57.87	0.44	12	0.19	225.00	29781.00	139000	20230330	-90.63	12350	20230726	5.43	139000	-90.63	20230330	12350	5.43	20230726	139000	-90.63	20230330	12350	5.43	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
56	20230823	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	0	3	0.00	279198360	21488	30.14	13050	13140	12900	16910	9110	13010	12993.22	5.33	150	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2093	57.82	0.44	12	0.13	225.00	29781.00	139000	20230330	-90.64	12350	20230726	5.34	139000	-90.64	20230330	12350	5.34	20230726	139000	-90.64	20230330	12350	5.34	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
57	20230823	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	13130	120	2	0.92	25993540	1987	2.79	13050	13140	13030	16910	9110	13010	13081.80	5.33	-336	13583	13296	13153	12866	12723	13225	12795	161	3900	1000	9100	10	1	16089459	2113	58.36	0.44	12	0.01	225.00	29781.00	139000	20230330	-90.55	12350	20230726	6.32	139000	-90.55	20230330	12350	6.32	20230726	139000	-90.55	20230330	12350	6.32	20230726	0.00	N	016710	1000	160 억	857885	N	N	12	N	N
58	20230822	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	-290	5	-2.18	925644320	70282	98.86	13400	13440	13010	17290	9310	13300	13171.84	5.50	-27147	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2093	57.82	0.44	12	0.44	225.00	29781.00	139000	20230330	-90.64	12350	20230726	5.34	139000	-90.64	20230330	12350	5.34	20230726	139000	-90.64	20230330	12350	5.34	20230726	0.00	N	016710	1000	160 억	885033	N	N	12	N	N
59	20230822	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	-270	5	-2.03	830600040	62980	88.59	13400	13440	13030	17290	9310	13300	13188.01	5.50	-24887	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2096	57.91	0.44	12	0.39	225.00	29781.00	139000	20230330	-90.63	12350	20230726	5.51	139000	-90.63	20230330	12350	5.51	20230726	139000	-90.63	20230330	12350	5.51	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
60	20230822	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	-240	5	-1.80	734594730	55622	78.24	13400	13440	13040	17290	9310	13300	13206.62	5.50	-22201	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2101	58.04	0.44	12	0.35	225.00	29781.00	139000	20230330	-90.60	12350	20230726	5.75	139000	-90.60	20230330	12350	5.75	20230726	139000	-90.60	20230330	12350	5.75	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
61	20230822	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13120	-180	5	-1.35	598164060	45191	63.57	13400	13440	13080	17290	9310	13300	13236.11	5.50	-15901	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2111	58.31	0.44	12	0.28	225.00	29781.00	139000	20230330	-90.56	12350	20230726	6.23	139000	-90.56	20230330	12350	6.23	20230726	139000	-90.56	20230330	12350	6.23	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
62	20230822	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	13210	-90	5	-0.68	387132500	29133	40.98	13400	13440	13150	17290	9310	13300	13288.38	5.50	-3341	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2125	58.71	0.44	12	0.18	225.00	29781.00	139000	20230330	-90.50	12350	20230726	6.96	139000	-90.50	20230330	12350	6.96	20230726	139000	-90.50	20230330	12350	6.96	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
63	20230822	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13250	-50	5	-0.38	330781760	24870	34.98	13400	13440	13150	17290	9310	13300	13300.44	5.50	-867	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2132	58.89	0.44	12	0.15	225.00	29781.00	139000	20230330	-90.47	12350	20230726	7.29	139000	-90.47	20230330	12350	7.29	20230726	139000	-90.47	20230330	12350	7.29	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
64	20230822	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	13320	20	2	0.15	163371130	12301	17.30	13400	13440	13150	17290	9310	13300	13280.86	5.50	1662	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2143	59.20	0.45	12	0.08	225.00	29781.00	139000	20230330	-90.42	12350	20230726	7.85	139000	-90.42	20230330	12350	7.85	20230726	139000	-90.42	20230330	12350	7.85	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
65	20230822	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	13310	10	2	0.08	30157720	2256	3.17	13400	13440	13300	17290	9310	13300	13373.38	5.50	-500	13733	13516	13363	13146	12993	13440	13070	161	3990	1000	9310	10	1	16089459	2142	59.16	0.45	12	0.01	225.00	29781.00	139000	20230330	-90.42	12350	20230726	7.77	139000	-90.42	20230330	12350	7.77	20230726	139000	-90.42	20230330	12350	7.77	20230726	0.00	N	016710	1000	160 억	885033	N	N	16	N	N
66	20230821	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	-230	5	-1.70	943899610	70772	99.57	13530	13580	13210	17580	9480	13530	13337.20	5.58	-11935	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2140	59.11	0.45	12	0.44	225.00	29781.00	139000	20230330	-90.43	12350	20230726	7.69	139000	-90.43	20230330	12350	7.69	20230726	139000	-90.43	20230330	12350	7.69	20230726	0.00	N	016710	1000	160 억	897045	N	N	16	N	N
67	20230821	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	-230	5	-1.70	916818280	68737	96.71	13530	13580	13210	17580	9480	13530	13338.06	5.58	-12797	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2140	59.11	0.45	12	0.43	225.00	29781.00	139000	20230330	-90.43	12350	20230726	7.69	139000	-90.43	20230330	12350	7.69	20230726	139000	-90.43	20230330	12350	7.69	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
68	20230821	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	13260	-270	5	-2.00	845029280	63328	89.10	13530	13580	13210	17580	9480	13530	13343.69	5.58	-11939	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2133	58.93	0.45	12	0.39	225.00	29781.00	139000	20230330	-90.46	12350	20230726	7.37	139000	-90.46	20230330	12350	7.37	20230726	139000	-90.46	20230330	12350	7.37	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
69	20230821	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	13230	-300	5	-2.22	783375210	58676	82.55	13530	13580	13210	17580	9480	13530	13350.86	5.58	-8928	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2129	58.80	0.44	12	0.36	225.00	29781.00	139000	20230330	-90.48	12350	20230726	7.13	139000	-90.48	20230330	12350	7.13	20230726	139000	-90.48	20230330	12350	7.13	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
70	20230821	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	13250	-280	5	-2.07	682563090	51061	71.84	13530	13580	13210	17580	9480	13530	13367.60	5.58	-6163	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2132	58.89	0.44	12	0.32	225.00	29781.00	139000	20230330	-90.47	12350	20230726	7.29	139000	-90.47	20230330	12350	7.29	20230726	139000	-90.47	20230330	12350	7.29	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
71	20230821	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	13300	-230	5	-1.70	493842200	36829	51.81	13530	13580	13280	17580	9480	13530	13409.06	5.58	-3549	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2140	59.11	0.45	12	0.23	225.00	29781.00	139000	20230330	-90.43	12350	20230726	7.69	139000	-90.43	20230330	12350	7.69	20230726	139000	-90.43	20230330	12350	7.69	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
72	20230821	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13380	-150	5	-1.11	329732140	24540	34.53	13530	13580	13350	17580	9480	13530	13436.52	5.58	3893	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2153	59.47	0.45	12	0.15	225.00	29781.00	139000	20230330	-90.37	12350	20230726	8.34	139000	-90.37	20230330	12350	8.34	20230726	139000	-90.37	20230330	12350	8.34	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
73	20230821	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	13490	-40	5	-0.30	32889790	2431	3.42	13530	13580	13450	17580	9480	13530	13529.33	5.58	-820	13983	13756	13573	13346	13163	13665	13255	161	4050	1000	9470	10	1	16089459	2170	59.96	0.45	12	0.02	225.00	29781.00	139000	20230330	-90.29	12350	20230726	9.23	139000	-90.29	20230330	12350	9.23	20230726	139000	-90.29	20230330	12350	9.23	20230726	0.00	N	016710	1000	160 억	897045	N	N	42	N	N
74	20230818	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13530	-420	5	-3.01	965398190	71049	109.73	13720	13800	13390	18130	9770	13950	13588.05	5.76	-29035	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2177	60.13	0.45	12	0.44	225.00	29781.00	139000	20230330	-90.27	12350	20230726	9.55	139000	-90.27	20230330	12350	9.55	20230726	139000	-90.27	20230330	12350	9.55	20230726	0.00	N	016710	1000	160 억	926192	N	N	42	N	N
75	20230818	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	13510	-440	5	-3.15	873575240	64247	99.23	13720	13800	13390	18130	9770	13950	13597.14	5.76	-27804	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2174	60.04	0.45	12	0.40	225.00	29781.00	139000	20230330	-90.28	12350	20230726	9.39	139000	-90.28	20230330	12350	9.39	20230726	139000	-90.28	20230330	12350	9.39	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
76	20230818	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13520	-430	5	-3.08	714503990	52448	81.00	13720	13800	13510	18130	9770	13950	13623.09	5.76	-19303	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2175	60.09	0.45	12	0.33	225.00	29781.00	139000	20230330	-90.27	12350	20230726	9.47	139000	-90.27	20230330	12350	9.47	20230726	139000	-90.27	20230330	12350	9.47	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
77	20230818	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	13570	-380	5	-2.72	602210920	44152	68.19	13720	13800	13540	18130	9770	13950	13639.49	5.76	-13130	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2183	60.31	0.46	12	0.27	225.00	29781.00	139000	20230330	-90.24	12350	20230726	9.88	139000	-90.24	20230330	12350	9.88	20230726	139000	-90.24	20230330	12350	9.88	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
78	20230818	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	13660	-290	5	-2.08	437016410	32000	49.42	13720	13800	13600	18130	9770	13950	13656.76	5.76	-5530	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2198	60.71	0.46	12	0.20	225.00	29781.00	139000	20230330	-90.17	12350	20230726	10.61	139000	-90.17	20230330	12350	10.61	20230726	139000	-90.17	20230330	12350	10.61	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
79	20230818	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	13650	-300	5	-2.15	377805870	27665	42.73	13720	13800	13600	18130	9770	13950	13656.46	5.76	-3471	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2196	60.67	0.46	12	0.17	225.00	29781.00	139000	20230330	-90.18	12350	20230726	10.53	139000	-90.18	20230330	12350	10.53	20230726	139000	-90.18	20230330	12350	10.53	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
80	20230818	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13630	-320	5	-2.29	241083430	17656	27.27	13720	13800	13600	18130	9770	13950	13654.48	5.76	-1921	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2193	60.58	0.46	12	0.11	225.00	29781.00	139000	20230330	-90.19	12350	20230726	10.36	139000	-90.19	20230330	12350	10.36	20230726	139000	-90.19	20230330	12350	10.36	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
81	20230818	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13660	-290	5	-2.08	34209370	2501	3.86	13720	13800	13610	18130	9770	13950	13678.28	5.76	-1571	14496	14222	14016	13742	13536	14120	13640	161	4180	1000	9760	10	1	16089459	2198	60.71	0.46	12	0.02	225.00	29781.00	139000	20230330	-90.17	12350	20230726	10.61	139000	-90.17	20230330	12350	10.61	20230726	139000	-90.17	20230330	12350	10.61	20230726	0.00	N	016710	1000	160 억	926192	N	N	2	N	N
82	20230817	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	13950	-370	5	-2.58	900384660	64563	48.42	14210	14290	13810	18610	10030	14320	13945.82	5.79	-3642	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2244	62.00	0.47	12	0.40	225.00	29781.00	139000	20230330	-89.96	12350	20230726	12.96	139000	-89.96	20230330	12350	12.96	20230726	139000	-89.96	20230330	12350	12.96	20230726	0.01	N	016710	1000	160 억	930933	N	N	2	N	N
83	20230817	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	13980	-340	5	-2.37	858800230	61591	46.20	14210	14290	13810	18610	10030	14320	13943.59	5.79	-3394	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2249	62.13	0.47	12	0.38	225.00	29781.00	139000	20230330	-89.94	12350	20230726	13.20	139000	-89.94	20230330	12350	13.20	20230726	139000	-89.94	20230330	12350	13.20	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
84	20230817	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	13990	-330	5	-2.30	789757730	56650	42.49	14210	14290	13810	18610	10030	14320	13940.99	5.79	-2054	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2251	62.18	0.47	12	0.35	225.00	29781.00	139000	20230330	-89.94	12350	20230726	13.28	139000	-89.94	20230330	12350	13.28	20230726	139000	-89.94	20230330	12350	13.28	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
85	20230817	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	13940	-380	5	-2.65	712290210	51107	38.33	14210	14290	13810	18610	10030	14320	13937.23	5.79	353	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2243	61.96	0.47	12	0.32	225.00	29781.00	139000	20230330	-89.97	12350	20230726	12.87	139000	-89.97	20230330	12350	12.87	20230726	139000	-89.97	20230330	12350	12.87	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
86	20230817	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	-270	5	-1.89	557476300	39996	30.00	14210	14290	13810	18610	10030	14320	13938.29	5.79	1520	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2261	62.44	0.47	12	0.25	225.00	29781.00	139000	20230330	-89.89	12350	20230726	13.77	139000	-89.89	20230330	12350	13.77	20230726	139000	-89.89	20230330	12350	13.77	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
87	20230817	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	14020	-300	5	-2.09	523109120	37540	28.16	14210	14290	13810	18610	10030	14320	13934.70	5.79	1559	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2256	62.31	0.47	12	0.23	225.00	29781.00	139000	20230330	-89.91	12350	20230726	13.52	139000	-89.91	20230330	12350	13.52	20230726	139000	-89.91	20230330	12350	13.52	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
88	20230817	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	13850	-470	5	-3.28	326262630	23381	17.54	14210	14290	13810	18610	10030	14320	13954.16	5.79	-2931	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2228	61.56	0.47	12	0.15	225.00	29781.00	139000	20230330	-90.04	12350	20230726	12.15	139000	-90.04	20230330	12350	12.15	20230726	139000	-90.04	20230330	12350	12.15	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
89	20230817	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	14150	-170	5	-1.19	29901970	2105	1.58	14210	14290	14150	18610	10030	14320	14205.16	5.79	-1213	14993	14656	14443	14106	13893	14550	14000	161	4290	1000	10020	10	1	16089459	2277	62.89	0.48	12	0.01	225.00	29781.00	139000	20230330	-89.82	12350	20230726	14.57	139000	-89.82	20230330	12350	14.57	20230726	139000	-89.82	20230330	12350	14.57	20230726	0.01	N	016710	1000	160 억	930933	N	N	1	N	N
90	20230816	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	14320	-610	5	-4.09	1917894110	132727	149.27	14770	14780	14230	19400	10460	14930	14450.10	5.63	23209	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2304	63.64	0.48	12	0.82	225.00	29781.00	139000	20230330	-89.70	12350	20230726	15.95	139000	-89.70	20230330	12350	15.95	20230726	139000	-89.70	20230330	12350	15.95	20230726	0.01	N	016710	1000	160 억	905641	N	N	1	N	N
91	20230816	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	14350	-580	5	-3.88	1863345650	128922	144.99	14770	14780	14230	19400	10460	14930	14453.24	5.63	23075	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2309	63.78	0.48	12	0.80	225.00	29781.00	139000	20230330	-89.68	12350	20230726	16.19	139000	-89.68	20230330	12350	16.19	20230726	139000	-89.68	20230330	12350	16.19	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
92	20230816	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	14250	-680	5	-4.55	1747176050	120799	135.86	14770	14780	14230	19400	10460	14930	14463.46	5.63	23959	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2293	63.33	0.48	12	0.75	225.00	29781.00	139000	20230330	-89.75	12350	20230726	15.38	139000	-89.75	20230330	12350	15.38	20230726	139000	-89.75	20230330	12350	15.38	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
93	20230816	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	14400	-530	5	-3.55	1419679810	97926	110.13	14770	14780	14360	19400	10460	14930	14497.43	5.63	23896	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2317	64.00	0.48	12	0.61	225.00	29781.00	139000	20230330	-89.64	12350	20230726	16.60	139000	-89.64	20230330	12350	16.60	20230726	139000	-89.64	20230330	12350	16.60	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
94	20230816	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	14410	-520	5	-3.48	1276858890	88009	98.98	14770	14780	14380	19400	10460	14930	14508.23	5.63	24109	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2318	64.04	0.48	12	0.55	225.00	29781.00	139000	20230330	-89.63	12350	20230726	16.68	139000	-89.63	20230330	12350	16.68	20230726	139000	-89.63	20230330	12350	16.68	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
95	20230816	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	14500	-430	5	-2.88	1128865440	77768	87.46	14770	14780	14410	19400	10460	14930	14515.76	5.63	28045	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2333	64.44	0.49	12	0.48	225.00	29781.00	139000	20230330	-89.57	12350	20230726	17.41	139000	-89.57	20230330	12350	17.41	20230726	139000	-89.57	20230330	12350	17.41	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
96	20230816	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	14480	-450	5	-3.01	856069140	58918	66.26	14770	14780	14430	19400	10460	14930	14529.77	5.63	20939	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2330	64.36	0.49	12	0.37	225.00	29781.00	139000	20230330	-89.58	12350	20230726	17.25	139000	-89.58	20230330	12350	17.25	20230726	139000	-89.58	20230330	12350	17.25	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
97	20230816	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	14630	-300	5	-2.01	54040620	3671	4.13	14770	14780	14610	19400	10460	14930	14720.38	5.63	-2621	15790	15360	15090	14660	14390	15225	14525	161	4470	1000	10450	10	1	16089459	2354	65.02	0.49	12	0.02	225.00	29781.00	139000	20230330	-89.47	12350	20230726	18.46	139000	-89.47	20230330	12350	18.46	20230726	139000	-89.47	20230330	12350	18.46	20230726	0.01	N	016710	1000	160 억	905641	N	N	9	N	N
98	20230814	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	-520	5	-3.37	1339312360	88890	111.15	15450	15520	14820	20050	10820	15450	15067.09	5.85	-33916	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2402	66.36	0.50	12	0.55	225.00	29781.00	139000	20230330	-89.26	12350	20230726	20.89	139000	-89.26	20230330	12350	20.89	20230726	139000	-89.26	20230330	12350	20.89	20230726	0.01	N	016710	1000	160 억	940966	N	N	9	N	N
99	20230814	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	-480	5	-3.11	1270537140	84292	105.40	15450	15520	14820	20050	10820	15450	15073.04	5.85	-33848	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2409	66.53	0.50	12	0.52	225.00	29781.00	139000	20230330	-89.23	12350	20230726	21.21	139000	-89.23	20230330	12350	21.21	20230726	139000	-89.23	20230330	12350	21.21	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
100	20230814	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	-570	5	-3.69	1147427500	76039	95.08	15450	15520	14820	20050	10820	15450	15089.98	5.85	-34884	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2394	66.13	0.50	12	0.47	225.00	29781.00	139000	20230330	-89.29	12350	20230726	20.49	139000	-89.29	20230330	12350	20.49	20230726	139000	-89.29	20230330	12350	20.49	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
101	20230814	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	14850	-600	5	-3.88	1034102790	68409	85.54	15450	15520	14830	20050	10820	15450	15116.47	5.85	-30228	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2389	66.00	0.50	12	0.43	225.00	29781.00	139000	20230330	-89.32	12350	20230726	20.24	139000	-89.32	20230330	12350	20.24	20230726	139000	-89.32	20230330	12350	20.24	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
102	20230814	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	14990	-460	5	-2.98	828648500	54635	68.32	15450	15520	14830	20050	10820	15450	15166.98	5.85	-22792	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2412	66.62	0.50	12	0.34	225.00	29781.00	139000	20230330	-89.22	12350	20230726	21.38	139000	-89.22	20230330	12350	21.38	20230726	139000	-89.22	20230330	12350	21.38	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
103	20230814	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	15130	-320	5	-2.07	611108310	40091	50.13	15450	15520	15090	20050	10820	15450	15243.02	5.85	-15899	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2434	67.24	0.51	12	0.25	225.00	29781.00	139000	20230330	-89.12	12350	20230726	22.51	139000	-89.12	20230330	12350	22.51	20230726	139000	-89.12	20230330	12350	22.51	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
104	20230814	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	-270	5	-1.75	444878370	29104	36.39	15450	15520	15170	20050	10820	15450	15285.81	5.85	-12829	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2442	67.47	0.51	12	0.18	225.00	29781.00	139000	20230330	-89.08	12350	20230726	22.91	139000	-89.08	20230330	12350	22.91	20230726	139000	-89.08	20230330	12350	22.91	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
105	20230814	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	15480	30	2	0.19	18751070	1213	1.52	15450	15520	15450	20050	10820	15450	15458.43	5.85	-20	15896	15672	15416	15192	14936	15545	15065	161	4615	1000	10810	10	1	16089459	2491	68.80	0.52	12	0.01	225.00	29781.00	139000	20230330	-88.86	12350	20230726	25.34	139000	-88.86	20230330	12350	25.34	20230726	139000	-88.86	20230330	12350	25.34	20230726	0.01	N	016710	1000	160 억	940966	N	N	5	N	N
106	20230811	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	-60	5	-0.39	1219617980	78887	44.51	15510	15640	15160	20150	10860	15510	15460.32	5.94	-13293	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2486	68.67	0.52	12	0.49	225.00	29781.00	139000	20230330	-88.88	12350	20230726	25.10	139000	-88.88	20230330	12350	25.10	20230726	139000	-88.88	20230330	12350	25.10	20230726	0.01	N	016710	1000	160 억	955352	N	N	5	N	N
107	20230811	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	15430	-80	5	-0.52	1178499090	76227	43.01	15510	15640	15160	20150	10860	15510	15460.39	5.94	-11929	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2483	68.58	0.52	12	0.47	225.00	29781.00	139000	20230330	-88.90	12350	20230726	24.94	139000	-88.90	20230330	12350	24.94	20230726	139000	-88.90	20230330	12350	24.94	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
108	20230811	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	15540	30	2	0.19	1091474340	70599	39.84	15510	15640	15160	20150	10860	15510	15460.20	5.94	-9772	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2500	69.07	0.52	12	0.44	225.00	29781.00	139000	20230330	-88.82	12350	20230726	25.83	139000	-88.82	20230330	12350	25.83	20230726	139000	-88.82	20230330	12350	25.83	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
109	20230811	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	15640	130	2	0.84	959667960	62121	35.05	15510	15640	15160	20150	10860	15510	15448.37	5.94	-7860	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2516	69.51	0.53	12	0.39	225.00	29781.00	139000	20230330	-88.75	12350	20230726	26.64	139000	-88.75	20230330	12350	26.64	20230726	139000	-88.75	20230330	12350	26.64	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
110	20230811	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	15470	-40	5	-0.26	808618250	52396	29.56	15510	15580	15160	20150	10860	15510	15432.82	5.94	-8595	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2489	68.76	0.52	12	0.33	225.00	29781.00	139000	20230330	-88.87	12350	20230726	25.26	139000	-88.87	20230330	12350	25.26	20230726	139000	-88.87	20230330	12350	25.26	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
111	20230811	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	-50	5	-0.32	723895670	46912	26.47	15510	15580	15160	20150	10860	15510	15430.93	5.94	-9041	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2487	68.71	0.52	12	0.29	225.00	29781.00	139000	20230330	-88.88	12350	20230726	25.18	139000	-88.88	20230330	12350	25.18	20230726	139000	-88.88	20230330	12350	25.18	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
112	20230811	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	-70	5	-0.45	569127260	36894	20.82	15510	15580	15160	20150	10860	15510	15426.01	5.94	-8643	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2484	68.62	0.52	12	0.23	225.00	29781.00	139000	20230330	-88.89	12350	20230726	25.02	139000	-88.89	20230330	12350	25.02	20230726	139000	-88.89	20230330	12350	25.02	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
113	20230811	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	-110	5	-0.71	35316890	2286	1.29	15510	15510	15350	20150	10860	15510	15449.21	5.94	-684	16150	15830	15350	15030	14550	15990	15190	161	4645	1000	10850	10	1	16089459	2478	68.44	0.52	12	0.01	225.00	29781.00	139000	20230330	-88.92	12350	20230726	24.70	139000	-88.92	20230330	12350	24.70	20230726	139000	-88.92	20230330	12350	24.70	20230726	0.01	N	016710	1000	160 억	955352	N	N	7	N	N
114	20230810	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	15510	720	2	4.87	2690380130	175034	328.52	14960	15670	14870	19220	10360	14790	15370.56	5.65	49988	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2495	68.93	0.52	12	1.09	225.00	29781.00	139000	20230330	-88.84	12350	20230726	25.59	139000	-88.84	20230330	12350	25.59	20230726	139000	-88.84	20230330	12350	25.59	20230726	0.01	N	016710	1000	160 억	909630	N	N	7	N	N
115	20230810	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	15570	780	2	5.27	2535282920	165049	309.78	14960	15670	14870	19220	10360	14790	15360.79	5.65	46811	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2505	69.20	0.52	12	1.03	225.00	29781.00	139000	20230330	-88.80	12350	20230726	26.07	139000	-88.80	20230330	12350	26.07	20230726	139000	-88.80	20230330	12350	26.07	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
116	20230810	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	650	2	4.39	2239592480	145995	274.02	14960	15670	14870	19220	10360	14790	15340.20	5.65	39108	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2484	68.62	0.52	12	0.91	225.00	29781.00	139000	20230330	-88.89	12350	20230726	25.02	139000	-88.89	20230330	12350	25.02	20230726	139000	-88.89	20230330	12350	25.02	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
117	20230810	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	15380	590	2	3.99	2041689440	133141	249.89	14960	15670	14870	19220	10360	14790	15334.79	5.65	39827	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2475	68.36	0.52	12	0.83	225.00	29781.00	139000	20230330	-88.94	12350	20230726	24.53	139000	-88.94	20230330	12350	24.53	20230726	139000	-88.94	20230330	12350	24.53	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
118	20230810	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	15630	840	2	5.68	1710490740	111705	209.66	14960	15670	14870	19220	10360	14790	15312.57	5.65	36918	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2515	69.47	0.52	12	0.69	225.00	29781.00	139000	20230330	-88.76	12350	20230726	26.56	139000	-88.76	20230330	12350	26.56	20230726	139000	-88.76	20230330	12350	26.56	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
119	20230810	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	15340	550	2	3.72	962484320	63488	119.16	14960	15440	14870	19220	10360	14790	15160.10	5.65	19765	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2468	68.18	0.52	12	0.39	225.00	29781.00	139000	20230330	-88.96	12350	20230726	24.21	139000	-88.96	20230330	12350	24.21	20230726	139000	-88.96	20230330	12350	24.21	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
120	20230810	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	90	2	0.61	403706240	26834	50.37	14960	15300	14870	19220	10360	14790	15044.58	5.65	5226	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2394	66.13	0.50	12	0.17	225.00	29781.00	139000	20230330	-89.29	12350	20230726	20.49	139000	-89.29	20230330	12350	20.49	20230726	139000	-89.29	20230330	12350	20.49	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
121	20230810	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	15230	440	2	2.97	146038000	9663	18.14	14960	15300	14960	19220	10360	14790	15113.11	5.65	5503	15103	14946	14733	14576	14363	15025	14655	161	4430	1000	10350	10	1	16089459	2450	67.69	0.51	12	0.06	225.00	29781.00	139000	20230330	-89.04	12350	20230726	23.32	139000	-89.04	20230330	12350	23.32	20230726	139000	-89.04	20230330	12350	23.32	20230726	0.01	N	016710	1000	160 억	909630	N	N	63	N	N
122	20230809	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	120	2	0.82	782466460	53160	61.58	14550	14890	14520	19070	10270	14670	14719.08	5.57	13201	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2380	65.73	0.50	12	0.33	225.00	29781.00	139000	20230330	-89.36	12350	20230726	19.76	139000	-89.36	20230330	12350	19.76	20230726	139000	-89.36	20230330	12350	19.76	20230726	0.01	N	016710	1000	160 억	896247	N	N	63	N	N
123	20230809	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	110	2	0.75	727524870	49442	57.27	14550	14890	14520	19070	10270	14670	14714.71	5.57	11612	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2378	65.69	0.50	12	0.31	225.00	29781.00	139000	20230330	-89.37	12350	20230726	19.68	139000	-89.37	20230330	12350	19.68	20230726	139000	-89.37	20230330	12350	19.68	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
124	20230809	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	14700	30	2	0.20	623033490	42373	49.09	14550	14890	14520	19070	10270	14670	14703.55	5.57	8435	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2365	65.33	0.49	12	0.26	225.00	29781.00	139000	20230330	-89.42	12350	20230726	19.03	139000	-89.42	20230330	12350	19.03	20230726	139000	-89.42	20230330	12350	19.03	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
125	20230809	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	20	2	0.14	515743900	35068	40.62	14550	14890	14520	19070	10270	14670	14706.97	5.57	5316	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2364	65.29	0.49	12	0.22	225.00	29781.00	139000	20230330	-89.43	12350	20230726	18.95	139000	-89.43	20230330	12350	18.95	20230726	139000	-89.43	20230330	12350	18.95	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
126	20230809	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	20	2	0.14	402844570	27374	31.71	14550	14890	14520	19070	10270	14670	14716.32	5.57	4404	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2364	65.29	0.49	12	0.17	225.00	29781.00	139000	20230330	-89.43	12350	20230726	18.95	139000	-89.43	20230330	12350	18.95	20230726	139000	-89.43	20230330	12350	18.95	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
127	20230809	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	14750	80	2	0.55	319647130	21717	25.16	14550	14890	14520	19070	10270	14670	14718.75	5.57	3186	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2373	65.56	0.50	12	0.13	225.00	29781.00	139000	20230330	-89.39	12350	20230726	19.43	139000	-89.39	20230330	12350	19.43	20230726	139000	-89.39	20230330	12350	19.43	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
128	20230809	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	14700	30	2	0.20	122581680	8395	9.72	14550	14870	14520	19070	10270	14670	14601.75	5.57	1219	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2365	65.33	0.49	12	0.05	225.00	29781.00	139000	20230330	-89.42	12350	20230726	19.03	139000	-89.42	20230330	12350	19.03	20230726	139000	-89.42	20230330	12350	19.03	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
129	20230809	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	14570	-100	5	-0.68	13265480	911	1.06	14550	14570	14550	19070	10270	14670	14561.45	5.57	551	15503	15086	14813	14396	14123	14950	14260	161	4400	1000	10260	10	1	16089459	2344	64.76	0.49	12	0.01	225.00	29781.00	139000	20230330	-89.52	12350	20230726	17.98	139000	-89.52	20230330	12350	17.98	20230726	139000	-89.52	20230330	12350	17.98	20230726	0.01	N	016710	1000	160 억	896247	N	N	52	N	N
130	20230808	160303	57	100.00	KOSPI	서비스업	N	N	N	N	N	14670	-350	5	-2.33	1278940440	86175	83.09	15080	15230	14540	19520	10520	15020	14841.98	5.56	-917	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2360	65.20	0.49	12	0.54	225.00	29781.00	139000	20230330	-89.45	12350	20230726	18.79	139000	-89.45	20230330	12350	18.79	20230726	139000	-89.45	20230330	12350	18.79	20230726	0.01	N	016710	1000	160 억	895121	N	N	52	N	N
131	20230808	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	14560	-460	5	-3.06	1226428250	82585	79.63	15080	15230	14540	19520	10520	15020	14850.50	5.56	-2060	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2343	64.71	0.49	12	0.51	225.00	29781.00	139000	20230330	-89.53	12350	20230726	17.89	139000	-89.53	20230330	12350	17.89	20230726	139000	-89.53	20230330	12350	17.89	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
132	20230808	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	14740	-280	5	-1.86	1010505960	67827	65.40	15080	15230	14630	19520	10520	15020	14898.28	5.56	-1588	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2372	65.51	0.49	12	0.42	225.00	29781.00	139000	20230330	-89.40	12350	20230726	19.35	139000	-89.40	20230330	12350	19.35	20230726	139000	-89.40	20230330	12350	19.35	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
133	20230808	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	14680	-340	5	-2.26	898529970	60207	58.05	15080	15230	14630	19520	10520	15020	14924.01	5.56	-1723	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2362	65.24	0.49	12	0.37	225.00	29781.00	139000	20230330	-89.44	12350	20230726	18.87	139000	-89.44	20230330	12350	18.87	20230726	139000	-89.44	20230330	12350	18.87	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
134	20230808	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	14710	-310	5	-2.06	822676110	55047	53.08	15080	15230	14630	19520	10520	15020	14944.98	5.56	-1367	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2367	65.38	0.49	12	0.34	225.00	29781.00	139000	20230330	-89.42	12350	20230726	19.11	139000	-89.42	20230330	12350	19.11	20230726	139000	-89.42	20230330	12350	19.11	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
135	20230808	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	-230	5	-1.53	643107150	42849	41.32	15080	15230	14790	19520	10520	15020	15008.69	5.56	-477	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2380	65.73	0.50	12	0.27	225.00	29781.00	139000	20230330	-89.36	12350	20230726	19.76	139000	-89.36	20230330	12350	19.76	20230726	139000	-89.36	20230330	12350	19.76	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
136	20230808	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	60	2	0.40	444657410	29516	28.46	15080	15230	14830	19520	10520	15020	15064.96	5.56	4514	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2426	67.02	0.51	12	0.18	225.00	29781.00	139000	20230330	-89.15	12350	20230726	22.11	139000	-89.15	20230330	12350	22.11	20230726	139000	-89.15	20230330	12350	22.11	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
137	20230808	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	60	2	0.40	14852390	986	0.95	15080	15090	15020	19520	10520	15020	15063.28	5.56	-218	15520	15270	15060	14810	14600	15165	14705	161	4500	1000	10510	10	1	16089459	2426	67.02	0.51	12	0.01	225.00	29781.00	139000	20230330	-89.15	12350	20230726	22.11	139000	-89.15	20230330	12350	22.11	20230726	139000	-89.15	20230330	12350	22.11	20230726	0.01	N	016710	1000	160 억	895121	N	N	26	N	N
138	20230807	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	-250	5	-1.64	1554481760	103529	62.69	15270	15310	14850	19850	10690	15270	15014.94	5.64	-12230	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2417	66.76	0.50	12	0.64	225.00	29781.00	139000	20230330	-89.19	12350	20230726	21.62	139000	-89.19	20230330	12350	21.62	20230726	139000	-89.19	20230330	12350	21.62	20230726	0.01	N	016710	1000	160 억	907390	N	N	26	N	N
139	20230807	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	15130	-140	5	-0.92	1461465910	97370	58.96	15270	15310	14850	19850	10690	15270	15009.41	5.64	-14268	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2434	67.24	0.51	12	0.61	225.00	29781.00	139000	20230330	-89.12	12350	20230726	22.51	139000	-89.12	20230330	12350	22.51	20230726	139000	-89.12	20230330	12350	22.51	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
140	20230807	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	14940	-330	5	-2.16	1189185370	79276	48.01	15270	15310	14850	19850	10690	15270	15000.57	5.64	-21819	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2404	66.40	0.50	12	0.49	225.00	29781.00	139000	20230330	-89.25	12350	20230726	20.97	139000	-89.25	20230330	12350	20.97	20230726	139000	-89.25	20230330	12350	20.97	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
141	20230807	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	-260	5	-1.70	1047470670	69776	42.25	15270	15310	14860	19850	10690	15270	15011.90	5.64	-16430	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2415	66.71	0.50	12	0.43	225.00	29781.00	139000	20230330	-89.20	12350	20230726	21.54	139000	-89.20	20230330	12350	21.54	20230726	139000	-89.20	20230330	12350	21.54	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
142	20230807	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	14950	-320	5	-2.10	918293460	61119	37.01	15270	15310	14870	19850	10690	15270	15024.68	5.64	-13960	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2405	66.44	0.50	12	0.38	225.00	29781.00	139000	20230330	-89.24	12350	20230726	21.05	139000	-89.24	20230330	12350	21.05	20230726	139000	-89.24	20230330	12350	21.05	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
143	20230807	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	-370	5	-2.42	839195380	55828	33.81	15270	15310	14870	19850	10690	15270	15031.80	5.64	-11757	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2397	66.22	0.50	12	0.35	225.00	29781.00	139000	20230330	-89.28	12350	20230726	20.65	139000	-89.28	20230330	12350	20.65	20230726	139000	-89.28	20230330	12350	20.65	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
144	20230807	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	14940	-330	5	-2.16	619925940	41164	24.93	15270	15310	14870	19850	10690	15270	15059.91	5.64	-12501	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2404	66.40	0.50	12	0.26	225.00	29781.00	139000	20230330	-89.25	12350	20230726	20.97	139000	-89.25	20230330	12350	20.97	20230726	139000	-89.25	20230330	12350	20.97	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
145	20230807	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	-270	5	-1.77	53726320	3552	2.15	15270	15310	15000	19850	10690	15270	15125.65	5.64	-967	16143	15706	15243	14806	14343	15925	15025	161	4580	1000	10680	10	1	16089459	2413	66.67	0.50	12	0.02	225.00	29781.00	139000	20230330	-89.21	12350	20230726	21.46	139000	-89.21	20230330	12350	21.46	20230726	139000	-89.21	20230330	12350	21.46	20230726	0.01	N	016710	1000	160 억	907390	N	N	2	N	N
146	20230804	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15270	400	2	2.69	2518137560	164538	151.84	15000	15680	14780	19330	10410	14870	15304.31	5.65	-1014	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2457	67.87	0.51	12	1.02	225.00	29781.00	139000	20230330	-89.01	12350	20230726	23.64	139000	-89.01	20230330	12350	23.64	20230726	139000	-89.01	20230330	12350	23.64	20230726	0.01	N	016710	1000	160 억	908998	N	N	2	N	N
147	20230804	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	15190	320	2	2.15	2418163250	157972	145.78	15000	15680	14780	19330	10410	14870	15307.54	5.65	-3065	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2444	67.51	0.51	12	0.98	225.00	29781.00	139000	20230330	-89.07	12350	20230726	23.00	139000	-89.07	20230330	12350	23.00	20230726	139000	-89.07	20230330	12350	23.00	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
148	20230804	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	150	2	1.01	2264947040	147865	136.45	15000	15680	14780	19330	10410	14870	15317.67	5.65	-4488	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2417	66.76	0.50	12	0.92	225.00	29781.00	139000	20230330	-89.19	12350	20230726	21.62	139000	-89.19	20230330	12350	21.62	20230726	139000	-89.19	20230330	12350	21.62	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
149	20230804	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15100	230	2	1.55	2194648270	143192	132.14	15000	15680	14780	19330	10410	14870	15326.61	5.65	-3044	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2430	67.11	0.51	12	0.89	225.00	29781.00	139000	20230330	-89.14	12350	20230726	22.27	139000	-89.14	20230330	12350	22.27	20230726	139000	-89.14	20230330	12350	22.27	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
150	20230804	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	210	2	1.41	2034591840	132555	122.32	15000	15680	14780	19330	10410	14870	15349.04	5.65	2	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2426	67.02	0.51	12	0.82	225.00	29781.00	139000	20230330	-89.15	12350	20230726	22.11	139000	-89.15	20230330	12350	22.11	20230726	139000	-89.15	20230330	12350	22.11	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
151	20230804	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	550	2	3.70	1633849380	106197	98.00	15000	15680	14780	19330	10410	14870	15385.08	5.65	7049	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2481	68.53	0.52	12	0.66	225.00	29781.00	139000	20230330	-88.91	12350	20230726	24.86	139000	-88.91	20230330	12350	24.86	20230726	139000	-88.91	20230330	12350	24.86	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
152	20230804	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	15630	760	2	5.11	841473500	55185	50.93	15000	15630	14780	19330	10410	14870	15248.23	5.65	10751	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2515	69.47	0.52	12	0.34	225.00	29781.00	139000	20230330	-88.76	12350	20230726	26.56	139000	-88.76	20230330	12350	26.56	20230726	139000	-88.76	20230330	12350	26.56	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
153	20230804	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	310	2	2.08	114927260	7628	7.04	15000	15190	14900	19330	10410	14870	15066.50	5.65	-1181	15576	15222	14896	14542	14216	15060	14380	161	4460	1000	10400	10	1	16089459	2442	67.47	0.51	12	0.05	225.00	29781.00	139000	20230330	-89.08	12350	20230726	22.91	139000	-89.08	20230330	12350	22.91	20230726	139000	-89.08	20230330	12350	22.91	20230726	0.01	N	016710	1000	160 억	908998	N	N	52	N	N
154	20230803	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	-210	5	-1.39	1605613730	108241	62.60	14990	15250	14570	19600	10560	15080	14833.69	5.64	-1360	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2393	66.09	0.50	12	0.67	225.00	29781.00	139000	20230330	-89.30	12350	20230726	20.40	139000	-89.30	20230330	12350	20.40	20230726	139000	-89.30	20230330	12350	20.40	20230726	0.01	N	016710	1000	160 억	907638	N	N	52	N	N
155	20230803	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	-270	5	-1.79	1477432860	99588	57.59	14990	15250	14570	19600	10560	15080	14835.45	5.64	-1321	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2383	65.82	0.50	12	0.62	225.00	29781.00	139000	20230330	-89.35	12350	20230726	19.92	139000	-89.35	20230330	12350	19.92	20230726	139000	-89.35	20230330	12350	19.92	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
156	20230803	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	14680	-400	5	-2.65	1377992030	92861	53.70	14990	15250	14570	19600	10560	15080	14839.30	5.64	-198	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2362	65.24	0.49	12	0.58	225.00	29781.00	139000	20230330	-89.44	12350	20230726	18.87	139000	-89.44	20230330	12350	18.87	20230726	139000	-89.44	20230330	12350	18.87	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
157	20230803	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-280	5	-1.86	1263156110	85023	49.17	14990	15250	14570	19600	10560	15080	14856.64	5.64	1979	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2381	65.78	0.50	12	0.53	225.00	29781.00	139000	20230330	-89.35	12350	20230726	19.84	139000	-89.35	20230330	12350	19.84	20230726	139000	-89.35	20230330	12350	19.84	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
158	20230803	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	14590	-490	5	-3.25	1145180530	77003	44.53	14990	15250	14570	19600	10560	15080	14871.89	5.64	1756	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2347	64.84	0.49	12	0.48	225.00	29781.00	139000	20230330	-89.50	12350	20230726	18.14	139000	-89.50	20230330	12350	18.14	20230726	139000	-89.50	20230330	12350	18.14	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
159	20230803	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	14730	-350	5	-2.32	926553010	62096	35.91	14990	15250	14680	19600	10560	15080	14921.30	5.64	3346	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2370	65.47	0.49	12	0.39	225.00	29781.00	139000	20230330	-89.40	12350	20230726	19.27	139000	-89.40	20230330	12350	19.27	20230726	139000	-89.40	20230330	12350	19.27	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
160	20230803	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	15110	30	2	0.20	486319710	32502	18.80	14990	15250	14740	19600	10560	15080	14962.76	5.64	4698	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2431	67.16	0.51	12	0.20	225.00	29781.00	139000	20230330	-89.13	12350	20230726	22.35	139000	-89.13	20230330	12350	22.35	20230726	139000	-89.13	20230330	12350	22.35	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
161	20230803	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	-300	5	-1.99	49000270	3297	1.91	14990	14990	14780	19600	10560	15080	14862.08	5.64	-1254	15660	15370	15080	14790	14500	15515	14935	161	4520	1000	10550	10	1	16089459	2378	65.69	0.50	12	0.02	225.00	29781.00	139000	20230330	-89.37	12350	20230726	19.68	139000	-89.37	20230330	12350	19.68	20230726	139000	-89.37	20230330	12350	19.68	20230726	0.01	N	016710	1000	160 억	907638	N	N	17	N	N
162	20230802	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	20	2	0.13	2586739750	171798	29.44	15050	15370	14790	19570	10550	15060	15056.86	5.70	-12891	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2426	67.02	0.51	12	1.07	225.00	29781.00	139000	20230330	-89.15	12350	20230726	22.11	139000	-89.15	20230330	12350	22.11	20230726	139000	-89.15	20230330	12350	22.11	20230726	0.01	N	016710	1000	160 억	916630	N	N	17	N	N
163	20230802	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	20	2	0.13	2450056900	162732	27.89	15050	15370	14790	19570	10550	15060	15055.78	5.70	-12436	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2426	67.02	0.51	12	1.01	225.00	29781.00	139000	20230330	-89.15	12350	20230726	22.11	139000	-89.15	20230330	12350	22.11	20230726	139000	-89.15	20230330	12350	22.11	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
164	20230802	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15050	-10	5	-0.07	2202319310	146308	25.07	15050	15370	14790	19570	10550	15060	15052.62	5.70	-8836	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2421	66.89	0.51	12	0.91	225.00	29781.00	139000	20230330	-89.17	12350	20230726	21.86	139000	-89.17	20230330	12350	21.86	20230726	139000	-89.17	20230330	12350	21.86	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
165	20230802	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	15040	-20	5	-0.13	1882992000	125064	21.43	15050	15370	14790	19570	10550	15060	15056.23	5.70	-3946	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2420	66.84	0.51	12	0.78	225.00	29781.00	139000	20230330	-89.18	12350	20230726	21.78	139000	-89.18	20230330	12350	21.78	20230726	139000	-89.18	20230330	12350	21.78	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
166	20230802	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	-130	5	-0.86	1786103590	118609	20.33	15050	15370	14790	19570	10550	15060	15058.75	5.70	-3807	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2402	66.36	0.50	12	0.74	225.00	29781.00	139000	20230330	-89.26	12350	20230726	20.89	139000	-89.26	20230330	12350	20.89	20230726	139000	-89.26	20230330	12350	20.89	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
167	20230802	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	15170	110	2	0.73	1390036160	92271	15.81	15050	15370	14790	19570	10550	15060	15064.71	5.70	-1038	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2441	67.42	0.51	12	0.57	225.00	29781.00	139000	20230330	-89.09	12350	20230726	22.83	139000	-89.09	20230330	12350	22.83	20230726	139000	-89.09	20230330	12350	22.83	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
168	20230802	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	15060	0	3	0.00	894320100	59701	10.23	15050	15220	14790	19570	10550	15060	14979.99	5.70	14	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2423	66.93	0.51	12	0.37	225.00	29781.00	139000	20230330	-89.17	12350	20230726	21.94	139000	-89.17	20230330	12350	21.94	20230726	139000	-89.17	20230330	12350	21.94	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
169	20230802	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-260	5	-1.73	153638950	10307	1.77	15050	15080	14800	19570	10550	15060	14906.27	5.70	-602	16933	15996	14873	13936	12813	16465	14405	161	4510	1000	10540	10	1	16089459	2381	65.78	0.50	12	0.06	225.00	29781.00	139000	20230330	-89.35	12350	20230726	19.84	139000	-89.35	20230330	12350	19.84	20230726	139000	-89.35	20230330	12350	19.84	20230726	0.01	N	016710	1000	160 억	916630	N	N	21	N	N
170	20230801	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	15060	1310	2	9.53	8795539010	581771	782.90	13760	15810	13750	17870	9630	13750	15118.59	5.84	-15591	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2423	66.93	0.51	12	3.62	225.00	29781.00	139000	20230330	-89.17	12350	20230726	21.94	139000	-89.17	20230330	12350	21.94	20230726	139000	-89.17	20230330	12350	21.94	20230726	0.01	N	016710	1000	160 억	939283	N	N	21	N	N
171	20230801	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	1260	2	9.16	8614874570	569768	766.74	13760	15810	13750	17870	9630	13750	15119.97	5.84	-15645	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2415	66.71	0.50	12	3.54	225.00	29781.00	139000	20230330	-89.20	12350	20230726	21.54	139000	-89.20	20230330	12350	21.54	20230726	139000	-89.20	20230330	12350	21.54	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
172	20230801	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	15110	1360	2	9.89	8143731070	538411	724.55	13760	15810	13750	17870	9630	13750	15125.49	5.84	-12188	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2431	67.16	0.51	12	3.35	225.00	29781.00	139000	20230330	-89.13	12350	20230726	22.35	139000	-89.13	20230330	12350	22.35	20230726	139000	-89.13	20230330	12350	22.35	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
173	20230801	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	1670	2	12.15	6434785170	426557	574.02	13760	15810	13750	17870	9630	13750	15085.41	5.84	-11216	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2481	68.53	0.52	12	2.65	225.00	29781.00	139000	20230330	-88.91	12350	20230726	24.86	139000	-88.91	20230330	12350	24.86	20230726	139000	-88.91	20230330	12350	24.86	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
174	20230801	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	14830	1080	2	7.85	1979066140	136867	184.18	13760	14860	13750	17870	9630	13750	14459.78	5.84	16842	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2386	65.91	0.50	12	0.85	225.00	29781.00	139000	20230330	-89.33	12350	20230726	20.08	139000	-89.33	20230330	12350	20.08	20230726	139000	-89.33	20230330	12350	20.08	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
175	20230801	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	14600	850	2	6.18	1227835520	85814	115.48	13760	14700	13750	17870	9630	13750	14308.10	5.84	23038	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2349	64.89	0.49	12	0.53	225.00	29781.00	139000	20230330	-89.50	12350	20230726	18.22	139000	-89.50	20230330	12350	18.22	20230726	139000	-89.50	20230330	12350	18.22	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
176	20230801	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	14140	390	2	2.84	432639310	30717	41.34	13760	14230	13750	17870	9630	13750	14084.69	5.84	9741	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2275	62.84	0.47	12	0.19	225.00	29781.00	139000	20230330	-89.83	12350	20230726	14.49	139000	-89.83	20230330	12350	14.49	20230726	139000	-89.83	20230330	12350	14.49	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N
177	20230801	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	13760	10	2	0.07	10387230	755	1.02	13760	13780	13750	17870	9630	13750	13757.92	5.84	15	14210	13980	13700	13470	13190	13840	13330	161	4120	1000	9620	10	1	16089459	2214	61.16	0.46	12	0.00	225.00	29781.00	139000	20230330	-90.10	12350	20230726	11.42	139000	-90.10	20230330	12350	11.42	20230726	139000	-90.10	20230330	12350	11.42	20230726	0.01	N	016710	1000	160 억	939283	N	N	4	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History