KissMeData/023590/price/prices-20230801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	160345	57	100.00	KOSPI	서비스업	N	N	N	N	N	18570	-80	5	-0.43	1456225170	78613	173.39	18650	18690	18370	24200	13060	18650	18523.97	23.41	-8683	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8332	2.24	0.36	12	0.18	8304.00	51852.00	24450	20230201	-24.05	16750	20220930	10.87	24450	-24.05	20230201	16950	9.56	20230817	24450	-24.05	20230201	16750	10.87	20220930	0.39	N	023590	500	224 억	10505167	N	N	79	N	N
3	20230831	150438	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	-220	5	-1.18	1251642970	67545	148.98	18650	18690	18370	24200	13060	18650	18530.51	23.41	-10659	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8269	2.22	0.36	12	0.15	8304.00	51852.00	24450	20230201	-24.62	16750	20220930	10.03	24450	-24.62	20230201	16950	8.73	20230817	24450	-24.62	20230201	16750	10.03	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
4	20230831	140456	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-40	5	-0.21	1072098880	57852	127.60	18650	18690	18370	24200	13060	18650	18531.75	23.41	-9008	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8350	2.24	0.36	12	0.13	8304.00	51852.00	24450	20230201	-23.89	16750	20220930	11.10	24450	-23.89	20230201	16950	9.79	20230817	24450	-23.89	20230201	16750	11.10	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
5	20230831	130447	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	-160	5	-0.86	791014550	42682	94.14	18650	18690	18370	24200	13060	18650	18532.74	23.41	-5965	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8296	2.23	0.36	12	0.10	8304.00	51852.00	24450	20230201	-24.38	16750	20220930	10.39	24450	-24.38	20230201	16950	9.09	20230817	24450	-24.38	20230201	16750	10.39	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
6	20230831	120452	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	-210	5	-1.13	627223530	33827	74.61	18650	18690	18370	24200	13060	18650	18542.10	23.41	-2782	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8273	2.22	0.36	12	0.08	8304.00	51852.00	24450	20230201	-24.58	16750	20220930	10.09	24450	-24.58	20230201	16950	8.79	20230817	24450	-24.58	20230201	16750	10.09	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
7	20230831	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	-170	5	-0.91	484216260	26062	57.48	18650	18690	18450	24200	13060	18650	18579.40	23.41	-1156	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8291	2.23	0.36	12	0.06	8304.00	51852.00	24450	20230201	-24.42	16750	20220930	10.33	24450	-24.42	20230201	16950	9.03	20230817	24450	-24.42	20230201	16750	10.33	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
8	20230831	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	0	3	0.00	200753120	10762	23.74	18650	18690	18610	24200	13060	18650	18653.89	23.41	-234	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8368	2.25	0.36	12	0.02	8304.00	51852.00	24450	20230201	-23.72	16750	20220930	11.34	24450	-23.72	20230201	16950	10.03	20230817	24450	-23.72	20230201	16750	11.34	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
9	20230831	090416	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	10	2	0.05	18111740	971	2.14	18650	18670	18650	24200	13060	18650	18652.67	23.41	138	18830	18740	18620	18530	18410	18680	18470	224	5550	500	14170	10	1	44866617	8372	2.25	0.36	12	0.00	8304.00	51852.00	24450	20230201	-23.68	16750	20220930	11.40	24450	-23.68	20230201	16950	10.09	20230817	24450	-23.68	20230201	16750	11.40	20220930	0.39	N	023590	500	224 억	10505167	N	N	19	N	N
10	20230830	160347	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-10	5	-0.05	842260310	45238	32.22	18700	18710	18500	24250	13070	18660	18618.15	23.42	2996	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8368	2.25	0.36	12	0.10	8304.00	51852.00	24450	20230201	-23.72	16750	20220930	11.34	24450	-23.72	20230201	16950	10.03	20230817	24450	-23.72	20230201	16750	11.34	20220930	0.41	N	023590	500	224 억	10508911	N	N	19	N	N
11	20230830	150427	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-50	5	-0.27	769355090	41326	29.43	18700	18710	18500	24250	13070	18660	18616.68	23.42	947	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8350	2.24	0.36	12	0.09	8304.00	51852.00	24450	20230201	-23.89	16750	20220930	11.10	24450	-23.89	20230201	16950	9.79	20230817	24450	-23.89	20230201	16750	11.10	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
12	20230830	140450	57	100.00	KOSPI	서비스업	N	N	N	N	N	18650	-10	5	-0.05	669933970	35988	25.63	18700	18710	18500	24250	13070	18660	18615.42	23.42	-746	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8368	2.25	0.36	12	0.08	8304.00	51852.00	24450	20230201	-23.72	16750	20220930	11.34	24450	-23.72	20230201	16950	10.03	20230817	24450	-23.72	20230201	16750	11.34	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
13	20230830	130436	57	100.00	KOSPI	서비스업	N	N	N	N	N	18640	-20	5	-0.11	592791770	31845	22.68	18700	18710	18500	24250	13070	18660	18614.84	23.42	-2314	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8363	2.24	0.36	12	0.07	8304.00	51852.00	24450	20230201	-23.76	16750	20220930	11.28	24450	-23.76	20230201	16950	9.97	20230817	24450	-23.76	20230201	16750	11.28	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
14	20230830	120446	57	100.00	KOSPI	서비스업	N	N	N	N	N	18630	-30	5	-0.16	536719710	28836	20.54	18700	18710	18500	24250	13070	18660	18612.75	23.42	-2323	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8359	2.24	0.36	12	0.06	8304.00	51852.00	24450	20230201	-23.80	16750	20220930	11.22	24450	-23.80	20230201	16950	9.91	20230817	24450	-23.80	20230201	16750	11.22	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
15	20230830	110642	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-50	5	-0.27	384446390	20673	14.72	18700	18710	18500	24250	13070	18660	18596.39	23.42	-2480	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8350	2.24	0.36	12	0.05	8304.00	51852.00	24450	20230201	-23.89	16750	20220930	11.10	24450	-23.89	20230201	16950	9.79	20230817	24450	-23.89	20230201	16750	11.10	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
16	20230830	100507	57	100.00	KOSPI	서비스업	N	N	N	N	N	18540	-120	5	-0.64	266903810	14361	10.23	18700	18710	18500	24250	13070	18660	18585.06	23.42	-2825	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8318	2.23	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.17	16750	20220930	10.69	24450	-24.17	20230201	16950	9.38	20230817	24450	-24.17	20230201	16750	10.69	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
17	20230830	090412	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	-160	5	-0.86	98330970	5278	3.76	18700	18710	18500	24250	13070	18660	18630.06	23.42	-2243	19080	18870	18450	18240	17820	18975	18345	224	5590	500	14180	10	1	44866617	8300	2.23	0.36	12	0.01	8304.00	51852.00	24450	20230201	-24.34	16750	20220930	10.45	24450	-24.34	20230201	16950	9.14	20230817	24450	-24.34	20230201	16750	10.45	20220930	0.41	N	023590	500	224 억	10508911	N	N	21	N	N
18	20230829	160344	57	100.00	KOSPI	서비스업	N	N	N	N	N	18660	680	2	3.78	2587585010	140242	249.56	18030	18660	18030	23350	12590	17980	18450.42	23.36	36429	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8372	2.25	0.36	12	0.31	8304.00	51852.00	24450	20230201	-23.68	16750	20220930	11.40	24450	-23.68	20230201	16950	10.09	20230817	24450	-23.68	20230201	16750	11.40	20220930	0.42	N	023590	500	224 억	10480521	N	N	21	N	N
19	20230829	150429	57	100.00	KOSPI	서비스업	N	N	N	N	N	18620	640	2	3.56	2391868190	129747	230.88	18030	18660	18030	23350	12590	17980	18434.86	23.36	36179	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8354	2.24	0.36	12	0.29	8304.00	51852.00	24450	20230201	-23.84	16750	20220930	11.16	24450	-23.84	20230201	16950	9.85	20230817	24450	-23.84	20230201	16750	11.16	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
20	20230829	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	18620	640	2	3.56	2105834610	114390	203.56	18030	18620	18030	23350	12590	17980	18409.25	23.36	31097	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8354	2.24	0.36	12	0.25	8304.00	51852.00	24450	20230201	-23.84	16750	20220930	11.16	24450	-23.84	20230201	16950	9.85	20230817	24450	-23.84	20230201	16750	11.16	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
21	20230829	130441	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	510	2	2.84	1834638830	99772	177.54	18030	18590	18030	23350	12590	17980	18388.31	23.36	24861	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8296	2.23	0.36	12	0.22	8304.00	51852.00	24450	20230201	-24.38	16750	20220930	10.39	24450	-24.38	20230201	16950	9.09	20230817	24450	-24.38	20230201	16750	10.39	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
22	20230829	120454	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	490	2	2.73	1396179980	76118	135.45	18030	18510	18030	23350	12590	17980	18342.31	23.36	17093	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8287	2.22	0.36	12	0.17	8304.00	51852.00	24450	20230201	-24.46	16750	20220930	10.27	24450	-24.46	20230201	16950	8.97	20230817	24450	-24.46	20230201	16750	10.27	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
23	20230829	110733	57	100.00	KOSPI	서비스업	N	N	N	N	N	18320	340	2	1.89	942366300	51482	91.61	18030	18450	18030	23350	12590	17980	18304.77	23.36	15303	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8220	2.21	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.07	16750	20220930	9.37	24450	-25.07	20230201	16950	8.08	20230817	24450	-25.07	20230201	16750	9.37	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
24	20230829	100525	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	350	2	1.95	456478840	25030	44.54	18030	18360	18030	23350	12590	17980	18237.27	23.36	11788	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8224	2.21	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.03	16750	20220930	9.43	24450	-25.03	20230201	16950	8.14	20230817	24450	-25.03	20230201	16750	9.43	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
25	20230829	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	150	2	0.83	15498510	858	1.53	18030	18170	18030	23350	12590	17980	18063.53	23.36	295	18406	18192	17966	17752	17526	18300	17860	224	5370	500	13660	10	1	44866617	8134	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16950	6.96	20230817	24450	-25.85	20230201	16750	8.24	20220930	0.42	N	023590	500	224 억	10480521	N	N	19	N	N
26	20230828	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	270	2	1.52	1009104350	56105	140.15	17740	18180	17740	23000	12400	17710	17986.10	23.38	-5845	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8067	2.17	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	16950	6.08	20230817	24450	-26.46	20230201	16750	7.34	20220930	0.43	N	023590	500	224 억	10488387	N	N	19	N	N
27	20230828	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	280	2	1.58	988160750	54941	137.25	17740	18180	17740	23000	12400	17710	17985.95	23.38	-5789	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8072	2.17	0.35	12	0.12	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16950	6.14	20230817	24450	-26.42	20230201	16750	7.40	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
28	20230828	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	270	2	1.52	898317590	49946	124.77	17740	18180	17740	23000	12400	17710	17985.89	23.38	-5819	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8067	2.17	0.35	12	0.11	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	16950	6.08	20230817	24450	-26.46	20230201	16750	7.34	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
29	20230828	130343	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	290	2	1.64	813946930	45253	113.04	17740	18180	17740	23000	12400	17710	17986.71	23.38	-6648	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8076	2.17	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.38	16750	20220930	7.46	24450	-26.38	20230201	16950	6.19	20230817	24450	-26.38	20230201	16750	7.46	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
30	20230828	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	240	2	1.36	732094200	40702	101.68	17740	18180	17740	23000	12400	17710	17986.82	23.38	-5818	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8054	2.16	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	16950	5.90	20230817	24450	-26.58	20230201	16750	7.16	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
31	20230828	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	250	2	1.41	503586960	27986	69.91	17740	18180	17740	23000	12400	17710	17994.45	23.38	-3847	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8058	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	16950	5.96	20230817	24450	-26.54	20230201	16750	7.22	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
32	20230828	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	200	2	1.13	429115850	23839	59.55	17740	18180	17740	23000	12400	17710	18000.82	23.38	-3647	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	8036	2.16	0.35	12	0.05	8304.00	51852.00	24450	20230201	-26.75	16750	20220930	6.93	24450	-26.75	20230201	16950	5.66	20230817	24450	-26.75	20230201	16750	6.93	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
33	20230828	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17740	30	2	0.17	2926500	165	0.41	17740	17740	17740	23000	12400	17710	17740.00	23.38	-1	18096	17902	17796	17602	17496	17850	17550	224	5290	500	13450	10	1	44866617	7959	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16950	4.66	20230817	24450	-27.44	20230201	16750	5.91	20220930	0.43	N	023590	500	224 억	10488387	N	N	0	N	N
34	20230825	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17710	-90	5	-0.51	706087950	39660	94.11	17790	17990	17690	23100	12460	17800	17803.53	23.38	93	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7946	2.13	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.57	16750	20220930	5.73	24450	-27.57	20230201	16950	4.48	20230817	24450	-27.57	20230201	16750	5.73	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
35	20230825	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-20	5	-0.11	674159620	37860	89.84	17790	17990	17690	23100	12460	17800	17806.65	23.38	394	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7977	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16750	6.15	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
36	20230825	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-20	5	-0.11	545550680	30612	72.64	17790	17990	17700	23100	12460	17800	17821.46	23.38	704	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7977	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16750	6.15	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
37	20230825	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	-40	5	-0.22	496790680	27870	66.13	17790	17990	17700	23100	12460	17800	17825.28	23.38	786	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7968	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16950	4.78	20230817	24450	-27.36	20230201	16750	6.03	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
38	20230825	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17730	-70	5	-0.39	453752260	25447	60.38	17790	17990	17700	23100	12460	17800	17831.27	23.38	874	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7955	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.48	16750	20220930	5.85	24450	-27.48	20230201	16950	4.60	20230817	24450	-27.48	20230201	16750	5.85	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
39	20230825	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	130	2	0.73	252769880	14171	33.63	17790	17990	17710	23100	12460	17800	17837.12	23.38	890	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	8045	2.16	0.35	12	0.03	8304.00	51852.00	24450	20230201	-26.67	16750	20220930	7.04	24450	-26.67	20230201	16950	5.78	20230817	24450	-26.67	20230201	16750	7.04	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
40	20230825	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	10	2	0.06	88549350	4977	11.81	17790	17870	17710	23100	12460	17800	17791.71	23.38	614	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7991	2.14	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	16950	5.07	20230817	24450	-27.16	20230201	16750	6.33	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
41	20230825	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17710	-90	5	-0.51	9845880	554	1.31	17790	17790	17710	23100	12460	17800	17772.35	23.38	65	18033	17916	17713	17596	17393	17975	17655	224	5300	500	13520	10	1	44866617	7946	2.13	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.57	16750	20220930	5.73	24450	-27.57	20230201	16950	4.48	20230817	24450	-27.57	20230201	16750	5.73	20220930	0.42	N	023590	500	224 억	10491491	N	N	0	N	N
42	20230824	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	250	2	1.42	745565960	42094	183.58	17560	17830	17510	22800	12290	17550	17711.89	23.41	-6390	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7986	2.14	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
43	20230824	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	250	2	1.42	693690340	39180	170.87	17560	17830	17510	22800	12290	17550	17705.22	23.41	-5317	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7986	2.14	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
44	20230824	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	230	2	1.31	566881100	32051	139.78	17560	17830	17510	22800	12290	17550	17686.85	23.41	-265	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7977	2.14	0.34	12	0.07	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16750	6.15	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
45	20230824	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	250	2	1.42	471071720	26664	116.28	17560	17830	17510	22800	12290	17550	17666.96	23.41	1082	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7986	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
46	20230824	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	250	2	1.42	405641070	22987	100.25	17560	17830	17510	22800	12290	17550	17646.54	23.41	2041	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7986	2.14	0.34	12	0.05	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
47	20230824	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	80	2	0.46	184856770	10498	45.78	17560	17730	17510	22800	12290	17550	17608.76	23.41	1003	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7910	2.12	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.89	16750	20220930	5.25	24450	-27.89	20230201	16950	4.01	20230817	24450	-27.89	20230201	16750	5.25	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
48	20230824	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	120	2	0.68	56689540	3207	13.99	17560	17730	17560	22800	12290	17550	17676.81	23.41	-38	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7928	2.13	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.73	16750	20220930	5.49	24450	-27.73	20230201	16950	4.25	20230817	24450	-27.73	20230201	16750	5.49	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
49	20230824	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	120	2	0.68	2989780	170	0.74	17560	17680	17560	22800	12290	17550	17586.94	23.41	-13	17843	17696	17603	17456	17363	17650	17410	224	5250	500	13330	10	1	44866617	7928	2.13	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.73	16750	20220930	5.49	24450	-27.73	20230201	16950	4.25	20230817	24450	-27.73	20230201	16750	5.49	20220930	0.43	N	023590	500	224 억	10502023	N	N	0	N	N
50	20230823	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-200	5	-1.13	402522370	22886	41.01	17750	17750	17510	23050	12430	17750	17588.18	23.42	-1679	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7874	2.11	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.22	16750	20220930	4.78	24450	-28.22	20230201	16950	3.54	20230817	24450	-28.22	20230201	16750	4.78	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
51	20230823	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-230	5	-1.30	356282950	20248	36.28	17750	17750	17510	23050	12430	17750	17595.96	23.42	-1578	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7861	2.11	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	16950	3.36	20230817	24450	-28.34	20230201	16750	4.60	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
52	20230823	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	-160	5	-0.90	285948960	16239	29.10	17750	17750	17520	23050	12430	17750	17608.78	23.42	-980	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7892	2.12	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.06	16750	20220930	5.01	24450	-28.06	20230201	16950	3.78	20230817	24450	-28.06	20230201	16750	5.01	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
53	20230823	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-200	5	-1.13	247943490	14074	25.22	17750	17750	17520	23050	12430	17750	17617.13	23.42	-1113	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7874	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.22	16750	20220930	4.78	24450	-28.22	20230201	16950	3.54	20230817	24450	-28.22	20230201	16750	4.78	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
54	20230823	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17540	-210	5	-1.18	202649610	11493	20.59	17750	17750	17520	23050	12430	17750	17632.44	23.42	-1026	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7870	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.26	16750	20220930	4.72	24450	-28.26	20230201	16950	3.48	20230817	24450	-28.26	20230201	16750	4.72	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
55	20230823	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	-170	5	-0.96	150982440	8548	15.32	17750	17750	17540	23050	12430	17750	17662.90	23.42	-683	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7888	2.12	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.10	16750	20220930	4.96	24450	-28.10	20230201	16950	3.72	20230817	24450	-28.10	20230201	16750	4.96	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
56	20230823	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	-30	5	-0.17	62388260	3521	6.31	17750	17750	17680	23050	12430	17750	17718.90	23.42	205	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7950	2.13	0.34	12	0.01	8304.00	51852.00	24450	20230201	-27.53	16750	20220930	5.79	24450	-27.53	20230201	16950	4.54	20230817	24450	-27.53	20230201	16750	5.79	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
57	20230823	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	0	3	0.00	11360000	640	1.15	17750	17750	17750	23050	12430	17750	17750.00	23.42	137	18083	17916	17683	17516	17283	18000	17600	224	5300	500	13490	10	1	44866617	7964	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	16950	4.72	20230817	24450	-27.40	20230201	16750	5.97	20220930	0.43	N	023590	500	224 억	10508573	N	N	0	N	N
58	20230822	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	300	2	1.72	989828540	55808	246.76	17450	17850	17450	22650	12220	17450	17736.32	23.42	5913	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7964	2.14	0.34	12	0.12	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	16950	4.72	20230817	24450	-27.40	20230201	16750	5.97	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
59	20230822	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	310	2	1.78	927399250	52292	231.22	17450	17850	17450	22650	12220	17450	17735.01	23.42	6353	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7968	2.14	0.34	12	0.12	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16950	4.78	20230817	24450	-27.36	20230201	16750	6.03	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
60	20230822	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	310	2	1.78	812571770	45834	202.66	17450	17850	17450	22650	12220	17450	17728.58	23.42	7081	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7968	2.14	0.34	12	0.10	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16950	4.78	20230817	24450	-27.36	20230201	16750	6.03	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
61	20230822	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	350	2	2.01	669023220	37776	167.03	17450	17830	17450	22650	12220	17450	17710.27	23.42	8116	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7986	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
62	20230822	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	350	2	2.01	610191040	34470	152.41	17450	17830	17450	22650	12220	17450	17702.09	23.42	7589	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7986	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.20	16750	20220930	6.27	24450	-27.20	20230201	16950	5.01	20230817	24450	-27.20	20230201	16750	6.27	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
63	20230822	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	330	2	1.89	484482850	27392	121.12	17450	17830	17450	22650	12220	17450	17687.02	23.42	6956	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7977	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.28	16750	20220930	6.15	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16750	6.15	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
64	20230822	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	380	2	2.18	267349970	15136	66.93	17450	17830	17450	22650	12220	17450	17663.19	23.42	2110	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	8000	2.15	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.08	16750	20220930	6.45	24450	-27.08	20230201	16950	5.19	20230817	24450	-27.08	20230201	16750	6.45	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
65	20230822	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17540	90	2	0.52	14765590	845	3.74	17450	17590	17450	22650	12220	17450	17474.07	23.42	-67	17683	17566	17463	17346	17243	17625	17405	224	5200	500	13260	10	1	44866617	7870	2.11	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.26	16750	20220930	4.72	24450	-28.26	20230201	16950	3.48	20230817	24450	-28.26	20230201	16750	4.72	20220930	0.44	N	023590	500	224 억	10507410	N	N	0	N	N
66	20230821	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	80	2	0.46	395243910	22616	39.73	17370	17580	17360	22550	12160	17370	17476.30	23.44	-6223	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7829	2.10	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	16950	2.95	20230817	24450	-28.63	20230201	16750	4.18	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
67	20230821	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	120	2	0.69	297508310	17017	29.89	17370	17580	17360	22550	12160	17370	17483.01	23.44	-2636	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7847	2.11	0.34	12	0.04	8304.00	51852.00	24450	20230201	-28.47	16750	20220930	4.42	24450	-28.47	20230201	16950	3.19	20230817	24450	-28.47	20230201	16750	4.42	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
68	20230821	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	150	2	0.86	242152830	13856	24.34	17370	17580	17360	22550	12160	17370	17476.39	23.44	-1462	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7861	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.34	16750	20220930	4.60	24450	-28.34	20230201	16950	3.36	20230817	24450	-28.34	20230201	16750	4.60	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
69	20230821	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17490	120	2	0.69	198211080	11345	19.93	17370	17580	17360	22550	12160	17370	17471.23	23.44	-1616	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7847	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.47	16750	20220930	4.42	24450	-28.47	20230201	16950	3.19	20230817	24450	-28.47	20230201	16750	4.42	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
70	20230821	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17480	110	2	0.63	169322240	9693	17.03	17370	17580	17360	22550	12160	17370	17468.51	23.44	-707	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7843	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.51	16750	20220930	4.36	24450	-28.51	20230201	16950	3.13	20230817	24450	-28.51	20230201	16750	4.36	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
71	20230821	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17530	160	2	0.92	143351630	8209	14.42	17370	17580	17360	22550	12160	17370	17462.74	23.44	288	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7865	2.11	0.34	12	0.02	8304.00	51852.00	24450	20230201	-28.30	16750	20220930	4.66	24450	-28.30	20230201	16950	3.42	20230817	24450	-28.30	20230201	16750	4.66	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
72	20230821	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	140	2	0.81	100377060	5755	10.11	17370	17580	17360	22550	12160	17370	17441.71	23.44	868	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7856	2.11	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.38	16750	20220930	4.54	24450	-28.38	20230201	16950	3.30	20230817	24450	-28.38	20230201	16750	4.54	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
73	20230821	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	180	2	1.04	4479030	257	0.45	17370	17580	17370	22550	12160	17370	17428.13	23.44	-14	17943	17656	17373	17086	16803	17800	17230	224	5180	500	13200	10	1	44866617	7874	2.11	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.22	16750	20220930	4.78	24450	-28.22	20230201	16950	3.54	20230817	24450	-28.22	20230201	16750	4.78	20220930	0.43	N	023590	500	224 억	10515802	N	N	226	N	N
74	20230818	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	80	2	0.46	986090090	56594	57.64	17100	17660	17090	22450	12110	17290	17423.93	23.41	20448	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7793	2.09	0.33	12	0.13	8304.00	51852.00	24450	20230201	-28.96	16750	20220930	3.70	24450	-28.96	20230201	16950	2.48	20230817	24450	-28.96	20230201	16750	3.70	20220930	0.42	N	023590	500	224 억	10501092	N	N	226	N	N
75	20230818	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17420	130	2	0.75	968398330	55578	56.61	17100	17660	17090	22450	12110	17290	17424.13	23.41	20634	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7816	2.10	0.34	12	0.12	8304.00	51852.00	24450	20230201	-28.75	16750	20220930	4.00	24450	-28.75	20230201	16950	2.77	20230817	24450	-28.75	20230201	16750	4.00	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
76	20230818	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	110	2	0.64	905168950	51940	52.90	17100	17660	17090	22450	12110	17290	17427.20	23.41	20022	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7807	2.10	0.34	12	0.12	8304.00	51852.00	24450	20230201	-28.83	16750	20220930	3.88	24450	-28.83	20230201	16950	2.65	20230817	24450	-28.83	20230201	16750	3.88	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
77	20230818	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	90	2	0.52	695428370	39856	40.59	17100	17660	17090	22450	12110	17290	17448.52	23.41	14620	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7798	2.09	0.34	12	0.09	8304.00	51852.00	24450	20230201	-28.92	16750	20220930	3.76	24450	-28.92	20230201	16950	2.54	20230817	24450	-28.92	20230201	16750	3.76	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
78	20230818	120338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	260	2	1.50	509102590	29161	29.70	17100	17660	17090	22450	12110	17290	17458.34	23.41	11213	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7874	2.11	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.22	16750	20220930	4.78	24450	-28.22	20230201	16950	3.54	20230817	24450	-28.22	20230201	16750	4.78	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
79	20230818	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17570	280	2	1.62	430973460	24707	25.16	17100	17660	17090	22450	12110	17290	17443.37	23.41	10208	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7883	2.12	0.34	12	0.06	8304.00	51852.00	24450	20230201	-28.14	16750	20220930	4.90	24450	-28.14	20230201	16950	3.66	20230817	24450	-28.14	20230201	16750	4.90	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
80	20230818	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17500	210	2	1.21	234703990	13512	13.76	17100	17660	17090	22450	12110	17290	17370.04	23.41	2900	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7852	2.11	0.34	12	0.03	8304.00	51852.00	24450	20230201	-28.43	16750	20220930	4.48	24450	-28.43	20230201	16950	3.24	20230817	24450	-28.43	20230201	16750	4.48	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
81	20230818	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17160	-130	5	-0.75	26130160	1528	1.56	17100	17160	17100	22450	12110	17290	17100.89	23.41	199	17530	17410	17180	17060	16830	17470	17120	224	5170	500	13140	10	1	44866617	7699	2.07	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.82	16750	20220930	2.45	24450	-29.82	20230201	16950	1.24	20230817	24450	-29.82	20230201	16750	2.45	20220930	0.42	N	023590	500	224 억	10501092	N	N	1	N	N
82	20230817	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17290	-90	5	-0.52	1677107690	98060	118.91	17210	17300	16950	22550	12170	17380	17102.87	23.49	-17752	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7757	2.08	0.33	12	0.22	8304.00	51852.00	24450	20230201	-29.28	16750	20220930	3.22	24450	-29.28	20230201	16950	2.01	20230817	24450	-29.28	20230201	16750	3.22	20220930	0.41	N	023590	500	224 억	10540175	N	N	1	N	N
83	20230817	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17300	-80	5	-0.46	1646939930	96315	116.79	17210	17300	16950	22550	12170	17380	17099.52	23.49	-17703	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7762	2.08	0.33	12	0.21	8304.00	51852.00	24450	20230201	-29.24	16750	20220930	3.28	24450	-29.24	20230201	16950	2.06	20230817	24450	-29.24	20230201	16750	3.28	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
84	20230817	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17240	-140	5	-0.81	1537802930	89994	109.12	17210	17270	16950	22550	12170	17380	17087.84	23.49	-17704	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7735	2.08	0.33	12	0.20	8304.00	51852.00	24450	20230201	-29.49	16750	20220930	2.93	24450	-29.49	20230201	16950	1.71	20230817	24450	-29.49	20230201	16750	2.93	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
85	20230817	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17220	-160	5	-0.92	1361329410	79748	96.70	17210	17250	16950	22550	12170	17380	17070.39	23.49	-18781	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7726	2.07	0.33	12	0.18	8304.00	51852.00	24450	20230201	-29.57	16750	20220930	2.81	24450	-29.57	20230201	16950	1.59	20230817	24450	-29.57	20230201	16750	2.81	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
86	20230817	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17210	-170	5	-0.98	1288038400	75488	91.54	17210	17250	16950	22550	12170	17380	17062.82	23.49	-19410	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7722	2.07	0.33	12	0.17	8304.00	51852.00	24450	20230201	-29.61	16750	20220930	2.75	24450	-29.61	20230201	16950	1.53	20230817	24450	-29.61	20230201	16750	2.75	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
87	20230817	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17170	-210	5	-1.21	1208819230	70879	85.95	17210	17250	16950	22550	12170	17380	17054.69	23.49	-21054	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7704	2.07	0.33	12	0.16	8304.00	51852.00	24450	20230201	-29.78	16750	20220930	2.51	24450	-29.78	20230201	16950	1.30	20230817	24450	-29.78	20230201	16750	2.51	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
88	20230817	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17130	-250	5	-1.44	944353140	55386	67.16	17210	17250	16950	22550	12170	17380	17050.39	23.49	-23748	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7686	2.06	0.33	12	0.12	8304.00	51852.00	24450	20230201	-29.94	16750	20220930	2.27	24450	-29.94	20230201	16950	1.06	20230817	24450	-29.94	20230201	16750	2.27	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
89	20230817	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17130	-250	5	-1.44	118071200	6878	8.34	17210	17250	17100	22550	12170	17380	17166.50	23.49	-2640	17920	17650	17470	17200	17020	17560	17110	224	5190	500	13200	10	1	44866617	7686	2.06	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.94	16750	20220930	2.27	24450	-29.94	20230201	16970	0.94	20230726	24450	-29.94	20230201	16750	2.27	20220930	0.41	N	023590	500	224 억	10540175	N	N	5	N	N
90	20230816	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	-410	5	-2.30	1426819210	82064	118.55	17550	17740	17290	23100	12460	17790	17386.67	23.54	-3420	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7798	2.09	0.34	12	0.18	8304.00	51852.00	24450	20230201	-28.92	16750	20220930	3.76	24450	-28.92	20230201	16970	2.42	20230726	24450	-28.92	20230201	16750	3.76	20220930	0.41	N	023590	500	224 억	10561696	N	N	5	N	N
91	20230816	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	-420	5	-2.36	1326695030	76298	110.22	17550	17740	17290	23100	12460	17790	17388.33	23.54	-2672	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7793	2.09	0.33	12	0.17	8304.00	51852.00	24450	20230201	-28.96	16750	20220930	3.70	24450	-28.96	20230201	16970	2.36	20230726	24450	-28.96	20230201	16750	3.70	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
92	20230816	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	-350	5	-1.97	1249087860	71837	103.77	17550	17740	17290	23100	12460	17790	17387.81	23.54	-2763	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7825	2.10	0.34	12	0.16	8304.00	51852.00	24450	20230201	-28.67	16750	20220930	4.12	24450	-28.67	20230201	16970	2.77	20230726	24450	-28.67	20230201	16750	4.12	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
93	20230816	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	-350	5	-1.97	1138830580	65530	94.66	17550	17740	17290	23100	12460	17790	17378.77	23.54	-2188	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7825	2.10	0.34	12	0.15	8304.00	51852.00	24450	20230201	-28.67	16750	20220930	4.12	24450	-28.67	20230201	16970	2.77	20230726	24450	-28.67	20230201	16750	4.12	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
94	20230816	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17450	-340	5	-1.91	1053638290	60640	87.60	17550	17740	17290	23100	12460	17790	17375.30	23.54	-2794	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7829	2.10	0.34	12	0.14	8304.00	51852.00	24450	20230201	-28.63	16750	20220930	4.18	24450	-28.63	20230201	16970	2.83	20230726	24450	-28.63	20230201	16750	4.18	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
95	20230816	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17400	-390	5	-2.19	906515710	52198	75.40	17550	17740	17290	23100	12460	17790	17366.87	23.54	-6101	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7807	2.10	0.34	12	0.12	8304.00	51852.00	24450	20230201	-28.83	16750	20220930	3.88	24450	-28.83	20230201	16970	2.53	20230726	24450	-28.83	20230201	16750	3.88	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
96	20230816	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	17370	-420	5	-2.36	624257570	35927	51.90	17550	17740	17290	23100	12460	17790	17375.72	23.54	-5408	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7793	2.09	0.33	12	0.08	8304.00	51852.00	24450	20230201	-28.96	16750	20220930	3.70	24450	-28.96	20230201	16970	2.36	20230726	24450	-28.96	20230201	16750	3.70	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
97	20230816	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	17510	-280	5	-1.57	68641800	3915	5.66	17550	17740	17470	23100	12460	17790	17533.03	23.54	-1311	18283	18036	17743	17496	17203	17890	17350	224	5320	500	13520	10	1	44866617	7856	2.11	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.38	16750	20220930	4.54	24450	-28.38	20230201	16970	3.18	20230726	24450	-28.38	20230201	16750	4.54	20220930	0.41	N	023590	500	224 억	10561696	N	N	0	N	N
98	20230814	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-200	5	-1.11	1233130450	69217	122.34	17850	17990	17450	23350	12600	17990	17815.46	23.54	8916	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	7982	2.14	0.34	12	0.15	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	16970	4.83	20230726	24450	-27.24	20230201	16750	6.21	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
99	20230814	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	-240	5	-1.33	1181469900	66306	117.19	17850	17990	17450	23350	12600	17990	17818.45	23.54	8655	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	7964	2.14	0.34	12	0.15	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	16970	4.60	20230726	24450	-27.40	20230201	16750	5.97	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
100	20230814	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	-240	5	-1.33	1053426960	59090	104.44	17850	17990	17450	23350	12600	17990	17827.50	23.54	9153	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	7964	2.14	0.34	12	0.13	8304.00	51852.00	24450	20230201	-27.40	16750	20220930	5.97	24450	-27.40	20230201	16970	4.60	20230726	24450	-27.40	20230201	16750	5.97	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
101	20230814	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-130	5	-0.72	934947350	52435	92.68	17850	17990	17450	23350	12600	17990	17830.60	23.54	9537	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	8013	2.15	0.34	12	0.12	8304.00	51852.00	24450	20230201	-26.95	16750	20220930	6.63	24450	-26.95	20230201	16970	5.24	20230726	24450	-26.95	20230201	16750	6.63	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
102	20230814	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-160	5	-0.89	898463140	50391	89.06	17850	17990	17450	23350	12600	17990	17829.83	23.54	9253	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	8000	2.15	0.34	12	0.11	8304.00	51852.00	24450	20230201	-27.08	16750	20220930	6.45	24450	-27.08	20230201	16970	5.07	20230726	24450	-27.08	20230201	16750	6.45	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
103	20230814	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	-80	5	-0.44	800263840	44903	79.36	17850	17990	17450	23350	12600	17990	17822.06	23.54	8715	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	8036	2.16	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.75	16750	20220930	6.93	24450	-26.75	20230201	16970	5.54	20230726	24450	-26.75	20230201	16750	6.93	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
104	20230814	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-180	5	-1.00	654581650	36732	64.92	17850	17990	17450	23350	12600	17990	17820.47	23.54	9100	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	7991	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	16970	4.95	20230726	24450	-27.16	20230201	16750	6.33	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
105	20230814	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	-10	5	-0.06	61537240	3446	6.09	17850	17990	17850	23350	12600	17990	17857.59	23.54	569	18396	18192	18046	17842	17696	18120	17770	224	5375	500	13670	10	1	44866617	8067	2.17	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.46	16750	20220930	7.34	24450	-26.46	20230201	16970	5.95	20230726	24450	-26.46	20230201	16750	7.34	20220930	0.43	N	023590	500	224 억	10563168	N	N	0	N	N
106	20230811	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	80	2	0.45	1018590360	56395	63.12	18000	18250	17900	23250	12540	17910	18061.76	23.55	10787	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8072	2.17	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16970	6.01	20230726	24450	-26.42	20230201	16750	7.40	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
107	20230811	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	50	2	0.28	916952000	50750	56.80	18000	18250	17900	23250	12540	17910	18068.02	23.55	13651	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8058	2.16	0.35	12	0.11	8304.00	51852.00	24450	20230201	-26.54	16750	20220930	7.22	24450	-26.54	20230201	16970	5.83	20230726	24450	-26.54	20230201	16750	7.22	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
108	20230811	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	170	2	0.95	794876340	43967	49.21	18000	18250	17900	23250	12540	17910	18078.93	23.55	13303	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8112	2.18	0.35	12	0.10	8304.00	51852.00	24450	20230201	-26.05	16750	20220930	7.94	24450	-26.05	20230201	16970	6.54	20230726	24450	-26.05	20230201	16750	7.94	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
109	20230811	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	150	2	0.84	732046680	40490	45.32	18000	18250	17900	23250	12540	17910	18079.69	23.55	13736	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8103	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.13	16750	20220930	7.82	24450	-26.13	20230201	16970	6.42	20230726	24450	-26.13	20230201	16750	7.82	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
110	20230811	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	190	2	1.06	672645930	37197	41.63	18000	18250	17900	23250	12540	17910	18083.34	23.55	13261	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8121	2.18	0.35	12	0.08	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	16970	6.66	20230726	24450	-25.97	20230201	16750	8.06	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
111	20230811	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	200	2	1.12	582864710	32234	36.08	18000	18250	17900	23250	12540	17910	18082.30	23.55	12367	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8125	2.18	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.93	16750	20220930	8.12	24450	-25.93	20230201	16970	6.72	20230726	24450	-25.93	20230201	16750	8.12	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
112	20230811	100318	57	100.00	KOSPI	서비스업	N	N	N	N	N	18240	330	2	1.84	475187340	26312	29.45	18000	18250	17900	23250	12540	17910	18059.72	23.55	11858	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8184	2.20	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.40	16750	20220930	8.90	24450	-25.40	20230201	16970	7.48	20230726	24450	-25.40	20230201	16750	8.90	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
113	20230811	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	0	3	0.00	127500340	7100	7.95	18000	18080	17900	23250	12540	17910	17957.79	23.55	3173	18456	18182	17876	17602	17296	18320	17740	224	5355	500	13610	10	1	44866617	8036	2.16	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.75	16750	20220930	6.93	24450	-26.75	20230201	16970	5.54	20230726	24450	-26.75	20230201	16750	6.93	20220930	0.43	N	023590	500	224 억	10564865	N	N	214	N	N
114	20230810	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	60	2	0.34	1601886680	89340	196.10	17850	18150	17570	23200	12500	17850	17930.39	23.54	34077	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8036	2.16	0.35	12	0.20	8304.00	51852.00	24450	20230201	-26.75	16750	20220930	6.93	24450	-26.75	20230201	16970	5.54	20230726	24450	-26.75	20230201	16750	6.93	20220930	0.43	N	023590	500	224 억	10563543	N	N	214	N	N
115	20230810	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	250	2	1.40	1404965430	78379	172.04	17850	18150	17570	23200	12500	17850	17925.29	23.54	28766	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8121	2.18	0.35	12	0.17	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	16970	6.66	20230726	24450	-25.97	20230201	16750	8.06	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
116	20230810	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	280	2	1.57	1214437480	67864	148.96	17850	18150	17570	23200	12500	17850	17895.17	23.54	22639	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8134	2.18	0.35	12	0.15	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16970	6.84	20230726	24450	-25.85	20230201	16750	8.24	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
117	20230810	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	280	2	1.57	1003158110	56205	123.37	17850	18150	17570	23200	12500	17850	17848.20	23.54	15032	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8134	2.18	0.35	12	0.13	8304.00	51852.00	24450	20230201	-25.85	16750	20220930	8.24	24450	-25.85	20230201	16970	6.84	20230726	24450	-25.85	20230201	16750	8.24	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
118	20230810	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	100	2	0.56	661639150	37242	81.74	17850	17970	17570	23200	12500	17850	17765.92	23.54	1458	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8054	2.16	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.58	16750	20220930	7.16	24450	-26.58	20230201	16970	5.77	20230726	24450	-26.58	20230201	16750	7.16	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
119	20230810	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	20	2	0.11	528627230	29808	65.43	17850	17890	17570	23200	12500	17850	17734.37	23.54	93	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	8018	2.15	0.34	12	0.07	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	16970	5.30	20230726	24450	-26.91	20230201	16750	6.69	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
120	20230810	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	-130	5	-0.73	341816900	19312	42.39	17850	17850	17570	23200	12500	17850	17699.64	23.54	-1416	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	7950	2.13	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.53	16750	20220930	5.79	24450	-27.53	20230201	16970	4.42	20230726	24450	-27.53	20230201	16750	5.79	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
121	20230810	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	-90	5	-0.50	11926800	669	1.47	17850	17850	17760	23200	12500	17850	17827.47	23.54	-42	18063	17956	17853	17746	17643	17905	17695	224	5350	500	13560	10	1	44866617	7968	2.14	0.34	12	0.00	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16970	4.66	20230726	24450	-27.36	20230201	16750	6.03	20220930	0.43	N	023590	500	224 억	10563543	N	N	93	N	N
122	20230809	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-10	5	-0.06	811784930	45514	60.75	17870	17960	17750	23200	12510	17860	17835.94	23.55	2112	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8009	2.15	0.34	12	0.10	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	16970	5.19	20230726	24450	-26.99	20230201	16750	6.57	20220930	0.44	N	023590	500	224 억	10564965	N	N	93	N	N
123	20230809	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-70	5	-0.39	668730340	37480	50.03	17870	17960	17750	23200	12510	17860	17842.32	23.55	1332	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	7982	2.14	0.34	12	0.08	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	16970	4.83	20230726	24450	-27.24	20230201	16750	6.21	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
124	20230809	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	10	2	0.06	499335330	27969	37.33	17870	17960	17750	23200	12510	17860	17853.17	23.55	1687	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8018	2.15	0.34	12	0.06	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	16970	5.30	20230726	24450	-26.91	20230201	16750	6.69	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
125	20230809	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-10	5	-0.06	417391320	23376	31.20	17870	17960	17750	23200	12510	17860	17855.55	23.55	2251	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8009	2.15	0.34	12	0.05	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	16970	5.19	20230726	24450	-26.99	20230201	16750	6.57	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
126	20230809	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-10	5	-0.06	360648100	20197	26.96	17870	17960	17750	23200	12510	17860	17856.52	23.55	2097	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8009	2.15	0.34	12	0.05	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	16970	5.19	20230726	24450	-26.99	20230201	16750	6.57	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
127	20230809	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	10	2	0.06	236499420	13246	17.68	17870	17960	17750	23200	12510	17860	17854.40	23.55	884	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8018	2.15	0.34	12	0.03	8304.00	51852.00	24450	20230201	-26.91	16750	20220930	6.69	24450	-26.91	20230201	16970	5.30	20230726	24450	-26.91	20230201	16750	6.69	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
128	20230809	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17820	-40	5	-0.22	138311110	7760	10.36	17870	17960	17750	23200	12510	17860	17823.60	23.55	1048	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	7995	2.15	0.34	12	0.02	8304.00	51852.00	24450	20230201	-27.12	16750	20220930	6.39	24450	-27.12	20230201	16970	5.01	20230726	24450	-27.12	20230201	16750	6.39	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
129	20230809	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-10	5	-0.06	13183370	738	0.99	17870	17960	17850	23200	12510	17860	17863.64	23.55	27	18580	18220	18010	17650	17440	18115	17545	224	5345	500	13570	10	1	44866617	8009	2.15	0.34	12	0.00	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	16970	5.19	20230726	24450	-26.99	20230201	16750	6.57	20220930	0.44	N	023590	500	224 억	10564965	N	N	0	N	N
130	20230808	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-510	5	-2.78	1345929920	74876	141.92	18120	18370	17800	23850	12860	18370	17975.45	23.60	-24997	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8013	2.15	0.34	12	0.17	8304.00	51852.00	24450	20230201	-26.95	16750	20220930	6.63	24450	-26.95	20230201	16970	5.24	20230726	24450	-26.95	20230201	16750	6.63	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
131	20230808	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-560	5	-3.05	1294700640	72001	136.47	18120	18370	17810	23850	12860	18370	17981.70	23.60	-24513	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	7991	2.14	0.34	12	0.16	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	16970	4.95	20230726	24450	-27.16	20230201	16750	6.33	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
132	20230808	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-510	5	-2.78	1101440540	61171	115.94	18120	18370	17830	23850	12860	18370	18005.93	23.60	-17520	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8013	2.15	0.34	12	0.14	8304.00	51852.00	24450	20230201	-26.95	16750	20220930	6.63	24450	-26.95	20230201	16970	5.24	20230726	24450	-26.95	20230201	16750	6.63	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
133	20230808	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-520	5	-2.83	1005424960	55794	105.75	18120	18370	17830	23850	12860	18370	18020.31	23.60	-16153	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8009	2.15	0.34	12	0.12	8304.00	51852.00	24450	20230201	-26.99	16750	20220930	6.57	24450	-26.99	20230201	16970	5.19	20230726	24450	-26.99	20230201	16750	6.57	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
134	20230808	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-470	5	-2.56	865934530	47987	90.96	18120	18370	17830	23850	12860	18370	18045.19	23.60	-16239	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8031	2.16	0.35	12	0.11	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16970	5.48	20230726	24450	-26.79	20230201	16750	6.87	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
135	20230808	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	-530	5	-2.89	776848800	43002	81.51	18120	18370	17840	23850	12860	18370	18065.41	23.60	-14188	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8004	2.15	0.34	12	0.10	8304.00	51852.00	24450	20230201	-27.03	16750	20220930	6.51	24450	-27.03	20230201	16970	5.13	20230726	24450	-27.03	20230201	16750	6.51	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
136	20230808	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	-220	5	-1.20	376421050	20704	39.24	18120	18370	18120	23850	12860	18370	18181.08	23.60	-6811	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8143	2.19	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	16970	6.95	20230726	24450	-25.77	20230201	16750	8.36	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
137	20230808	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	-160	5	-0.87	92346310	5092	9.65	18120	18370	18120	23850	12860	18370	18135.57	23.60	823	18670	18520	18260	18110	17850	18595	18185	224	5495	500	13960	10	1	44866617	8170	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.52	16750	20220930	8.72	24450	-25.52	20230201	16970	7.31	20230726	24450	-25.52	20230201	16750	8.72	20220930	0.46	N	023590	500	224 억	10589694	N	N	0	N	N
138	20230807	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	190	2	1.05	961265230	52593	107.21	18180	18410	18000	23600	12730	18180	18277.43	23.61	5251	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8242	2.21	0.35	12	0.12	8304.00	51852.00	24450	20230201	-24.87	16750	20220930	9.67	24450	-24.87	20230201	16970	8.25	20230726	24450	-24.87	20230201	16750	9.67	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
139	20230807	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	200	2	1.10	907334090	49655	101.22	18180	18410	18000	23600	12730	18180	18272.76	23.61	4956	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8246	2.21	0.35	12	0.11	8304.00	51852.00	24450	20230201	-24.83	16750	20220930	9.73	24450	-24.83	20230201	16970	8.31	20230726	24450	-24.83	20230201	16750	9.73	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
140	20230807	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	100	2	0.55	805080910	44071	89.84	18180	18410	18000	23600	12730	18180	18267.82	23.61	4518	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8202	2.20	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.24	16750	20220930	9.13	24450	-25.24	20230201	16970	7.72	20230726	24450	-25.24	20230201	16750	9.13	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
141	20230807	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	160	2	0.88	676737680	37048	75.52	18180	18410	18000	23600	12730	18180	18266.51	23.61	4494	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8229	2.21	0.35	12	0.08	8304.00	51852.00	24450	20230201	-24.99	16750	20220930	9.49	24450	-24.99	20230201	16970	8.07	20230726	24450	-24.99	20230201	16750	9.49	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
142	20230807	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	100	2	0.55	536189830	29377	59.88	18180	18410	18000	23600	12730	18180	18252.03	23.61	2730	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8202	2.20	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.24	16750	20220930	9.13	24450	-25.24	20230201	16970	7.72	20230726	24450	-25.24	20230201	16750	9.13	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
143	20230807	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	150	2	0.83	416360850	22836	46.55	18180	18410	18000	23600	12730	18180	18232.65	23.61	2419	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8224	2.21	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.03	16750	20220930	9.43	24450	-25.03	20230201	16970	8.01	20230726	24450	-25.03	20230201	16750	9.43	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
144	20230807	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	40	2	0.22	185183490	10226	20.85	18180	18230	18000	23600	12730	18180	18109.08	23.61	908	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8175	2.19	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.48	16750	20220930	8.78	24450	-25.48	20230201	16970	7.37	20230726	24450	-25.48	20230201	16750	8.78	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
145	20230807	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	-110	5	-0.61	15050090	830	1.69	18180	18210	18070	23600	12730	18180	18132.64	23.61	-115	18380	18280	18090	17990	17800	18330	18040	224	5435	500	13810	10	1	44866617	8107	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	16970	6.48	20230726	24450	-26.09	20230201	16750	7.88	20220930	0.46	N	023590	500	224 억	10592479	N	N	9	N	N
146	20230804	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18180	280	2	1.56	886297240	48999	177.51	17900	18190	17900	23250	12530	17900	18088.06	23.60	12593	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8157	2.19	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.64	16750	20220930	8.54	24450	-25.64	20230201	16970	7.13	20230726	24450	-25.64	20230201	16750	8.54	20220930	0.45	N	023590	500	224 억	10589889	N	N	9	N	N
147	20230804	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	290	2	1.62	827726630	45776	165.84	17900	18190	17900	23250	12530	17900	18082.11	23.60	12805	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8161	2.19	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.60	16750	20220930	8.60	24450	-25.60	20230201	16970	7.19	20230726	24450	-25.60	20230201	16750	8.60	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
148	20230804	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	250	2	1.40	747076210	41335	149.75	17900	18170	17900	23250	12530	17900	18073.70	23.60	12502	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8143	2.19	0.35	12	0.09	8304.00	51852.00	24450	20230201	-25.77	16750	20220930	8.36	24450	-25.77	20230201	16970	6.95	20230726	24450	-25.77	20230201	16750	8.36	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
149	20230804	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	220	2	1.23	576455630	31926	115.66	17900	18120	17900	23250	12530	17900	18055.99	23.60	9544	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8130	2.18	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.89	16750	20220930	8.18	24450	-25.89	20230201	16970	6.78	20230726	24450	-25.89	20230201	16750	8.18	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
150	20230804	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	180	2	1.01	484927480	26869	97.34	17900	18120	17900	23250	12530	17900	18047.84	23.60	7707	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8112	2.18	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.05	16750	20220930	7.94	24450	-26.05	20230201	16970	6.54	20230726	24450	-26.05	20230201	16750	7.94	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
151	20230804	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	210	2	1.17	390749920	21658	78.46	17900	18120	17900	23250	12530	17900	18041.83	23.60	7360	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8125	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.93	16750	20220930	8.12	24450	-25.93	20230201	16970	6.72	20230726	24450	-25.93	20230201	16750	8.12	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
152	20230804	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	130	2	0.73	165579880	9188	33.29	17900	18080	17900	23250	12530	17900	18021.32	23.60	2456	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8089	2.17	0.35	12	0.02	8304.00	51852.00	24450	20230201	-26.26	16750	20220930	7.64	24450	-26.26	20230201	16970	6.25	20230726	24450	-26.26	20230201	16750	7.64	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
153	20230804	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	0	3	0.00	4636100	259	0.94	17900	17900	17900	23250	12530	17900	17900.00	23.60	52	18220	18060	17880	17720	17540	18140	17800	224	5360	500	13600	10	1	44866617	8031	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16970	5.48	20230726	24450	-26.79	20230201	16750	6.87	20220930	0.45	N	023590	500	224 억	10589889	N	N	55	N	N
154	20230803	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	10	2	0.06	490843270	27494	52.84	17890	18040	17700	23250	12530	17890	17852.73	23.62	-3442	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	8031	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16970	5.48	20230726	24450	-26.79	20230201	16750	6.87	20220930	0.46	N	023590	500	224 억	10598335	N	N	55	N	N
155	20230803	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	40	2	0.22	442680840	24803	47.67	17890	18040	17700	23250	12530	17890	17847.87	23.62	-3130	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	8045	2.16	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.67	16750	20220930	7.04	24450	-26.67	20230201	16970	5.66	20230726	24450	-26.67	20230201	16750	7.04	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
156	20230803	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	17820	-70	5	-0.39	352016110	19735	37.93	17890	18040	17700	23250	12530	17890	17837.13	23.62	-3137	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	7995	2.15	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.12	16750	20220930	6.39	24450	-27.12	20230201	16970	5.01	20230726	24450	-27.12	20230201	16750	6.39	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
157	20230803	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	17760	-130	5	-0.73	326045650	18275	35.13	17890	18040	17700	23250	12530	17890	17841.06	23.62	-3250	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	7968	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.36	16750	20220930	6.03	24450	-27.36	20230201	16970	4.66	20230726	24450	-27.36	20230201	16750	6.03	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
158	20230803	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	17730	-160	5	-0.89	290880040	16294	31.32	17890	18040	17700	23250	12530	17890	17851.96	23.62	-3018	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	7955	2.14	0.34	12	0.04	8304.00	51852.00	24450	20230201	-27.48	16750	20220930	5.85	24450	-27.48	20230201	16970	4.48	20230726	24450	-27.48	20230201	16750	5.85	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
159	20230803	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	17790	-100	5	-0.56	244003430	13652	26.24	17890	18040	17760	23250	12530	17890	17873.08	23.62	-2060	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	7982	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.24	16750	20220930	6.21	24450	-27.24	20230201	16970	4.83	20230726	24450	-27.24	20230201	16750	6.21	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
160	20230803	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	30	2	0.17	112498130	6282	12.07	17890	18040	17780	23250	12530	17890	17908.03	23.62	558	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	8040	2.16	0.35	12	0.01	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	16970	5.60	20230726	24450	-26.71	20230201	16750	6.99	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
161	20230803	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	0	3	0.00	5204630	291	0.56	17890	17890	17870	23250	12530	17890	17885.24	23.62	84	18430	18160	17960	17690	17490	18060	17590	224	5360	500	13590	10	1	44866617	8027	2.15	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	16970	5.42	20230726	24450	-26.83	20230201	16750	6.81	20220930	0.46	N	023590	500	224 억	10598335	N	N	0	N	N
162	20230802	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-250	5	-1.38	934263550	51896	62.94	18020	18230	17760	23550	12700	18140	18002.65	23.63	1554	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8027	2.15	0.35	12	0.12	8304.00	51852.00	24450	20230201	-26.83	16750	20220930	6.81	24450	-26.83	20230201	16970	5.42	20230726	24450	-26.83	20230201	16750	6.81	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
163	20230802	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-280	5	-1.54	905120210	50264	60.96	18020	18230	17760	23550	12700	18140	18007.33	23.63	1731	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8013	2.15	0.34	12	0.11	8304.00	51852.00	24450	20230201	-26.95	16750	20220930	6.63	24450	-26.95	20230201	16970	5.24	20230726	24450	-26.95	20230201	16750	6.63	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
164	20230802	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	-330	5	-1.82	775015790	42965	52.11	18020	18230	17800	23550	12700	18140	18038.31	23.63	658	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	7991	2.14	0.34	12	0.10	8304.00	51852.00	24450	20230201	-27.16	16750	20220930	6.33	24450	-27.16	20230201	16970	4.95	20230726	24450	-27.16	20230201	16750	6.33	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
165	20230802	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	-240	5	-1.32	665833490	36857	44.70	18020	18230	17890	23550	12700	18140	18065.32	23.63	2751	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8031	2.16	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.79	16750	20220930	6.87	24450	-26.79	20230201	16970	5.48	20230726	24450	-26.79	20230201	16750	6.87	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
166	20230802	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	-150	5	-0.83	585590010	32381	39.27	18020	18230	17930	23550	12700	18140	18084.37	23.63	3480	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8072	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16970	6.01	20230726	24450	-26.42	20230201	16750	7.40	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
167	20230802	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-40	5	-0.22	449588120	24826	30.11	18020	18230	17950	23550	12700	18140	18109.57	23.63	3710	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8121	2.18	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	16970	6.66	20230726	24450	-25.97	20230201	16750	8.06	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
168	20230802	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	0	3	0.00	290930120	16096	19.52	18020	18190	17950	23550	12700	18140	18074.68	23.63	2864	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8139	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.81	16750	20220930	8.30	24450	-25.81	20230201	16970	6.89	20230726	24450	-25.81	20230201	16750	8.30	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
169	20230802	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	0	3	0.00	7471590	414	0.50	18020	18140	18010	23550	12700	18140	18047.32	23.63	37	18593	18366	17913	17686	17233	18480	17800	224	5425	500	13780	10	1	44866617	8139	2.18	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.81	16750	20220930	8.30	24450	-25.81	20230201	16970	6.89	20230726	24450	-25.81	20230201	16750	8.30	20220930	0.46	N	023590	500	224 억	10603752	N	N	125	N	N
170	20230801	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	560	2	3.19	1451752670	80815	127.15	17460	18140	17460	22850	12310	17580	17963.39	23.62	5013	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8139	2.18	0.35	12	0.18	8304.00	51852.00	24450	20230201	-25.81	16750	20220930	8.30	24450	-25.81	20230201	16970	6.89	20230726	24450	-25.81	20230201	16750	8.30	20220930	0.46	N	023590	500	224 억	10599400	N	N	125	N	N
171	20230801	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	520	2	2.96	1357919890	75640	119.00	17460	18130	17460	22850	12310	17580	17952.40	23.62	4182	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8121	2.18	0.35	12	0.17	8304.00	51852.00	24450	20230201	-25.97	16750	20220930	8.06	24450	-25.97	20230201	16970	6.66	20230726	24450	-25.97	20230201	16750	8.06	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
172	20230801	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	450	2	2.56	1050143550	58618	92.22	17460	18100	17460	22850	12310	17580	17915.04	23.62	2854	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8089	2.17	0.35	12	0.13	8304.00	51852.00	24450	20230201	-26.26	16750	20220930	7.64	24450	-26.26	20230201	16970	6.25	20230726	24450	-26.26	20230201	16750	7.64	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
173	20230801	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	490	2	2.79	990997880	55338	87.06	17460	18100	17460	22850	12310	17580	17908.09	23.62	2132	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8107	2.18	0.35	12	0.12	8304.00	51852.00	24450	20230201	-26.09	16750	20220930	7.88	24450	-26.09	20230201	16970	6.48	20230726	24450	-26.09	20230201	16750	7.88	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
174	20230801	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	410	2	2.33	662961920	37137	58.43	17460	18070	17460	22850	12310	17580	17851.79	23.62	1067	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8072	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.42	16750	20220930	7.40	24450	-26.42	20230201	16970	6.01	20230726	24450	-26.42	20230201	16750	7.40	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
175	20230801	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	340	2	1.93	357171620	20130	31.67	17460	17920	17460	22850	12310	17580	17743.25	23.62	2048	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	8040	2.16	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.71	16750	20220930	6.99	24450	-26.71	20230201	16970	5.60	20230726	24450	-26.71	20230201	16750	6.99	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
176	20230801	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	17740	160	2	0.91	200194580	11327	17.82	17460	17770	17460	22850	12310	17580	17674.10	23.62	1246	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	7959	2.14	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.44	16750	20220930	5.91	24450	-27.44	20230201	16970	4.54	20230726	24450	-27.44	20230201	16750	5.91	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N
177	20230801	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	10	2	0.06	19764850	1132	1.78	17460	17590	17460	22850	12310	17580	17460.11	23.62	70	17926	17752	17576	17402	17226	17840	17490	224	5270	500	13360	10	1	44866617	7892	2.12	0.34	12	0.00	8304.00	51852.00	24450	20230201	-28.06	16750	20220930	5.01	24450	-28.06	20230201	16970	3.65	20230726	24450	-28.06	20230201	16750	5.01	20220930	0.46	N	023590	500	224 억	10599400	N	N	3154	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History