KissMeData/015360/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160318	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-250	5	-0.77	105714250	3276	96.84	32600	32600	32050	41950	22650	32300	32269.31	9.19	-858	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1923	-19.30	0.36	12	0.05	-1661.00	88099.00	35850	20220906	-10.60	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220906	30300	5.78	20230105	0.20	N	015360	5000	300 억	551670	N	N	1	N	N
3	20230831	150401	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	0	3	0.00	77108300	2385	70.50	32600	32600	32100	41950	22650	32300	32330.52	9.19	-751	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1938	-19.45	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
4	20230831	140419	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	50	2	0.15	56538100	1748	51.67	32600	32600	32100	41950	22650	32300	32344.45	9.19	-568	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1941	-19.48	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
5	20230831	130410	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	-50	5	-0.15	46672950	1443	42.65	32600	32600	32100	41950	22650	32300	32344.39	9.19	-464	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220906	30300	6.44	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
6	20230831	120412	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	200	2	0.62	25816800	796	23.53	32600	32600	32300	41950	22650	32300	32433.17	9.19	-127	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
7	20230831	110547	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	100	2	0.31	13947650	430	12.71	32600	32600	32300	41950	22650	32300	32436.40	9.19	-52	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
8	20230831	100441	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	250	2	0.77	5905950	182	5.38	32600	32600	32300	41950	22650	32300	32450.27	9.19	2	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1953	-19.60	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
9	20230831	090342	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	200	2	0.62	422800	13	0.38	32600	32600	32500	41950	22650	32300	32523.08	9.19	2	33266	32782	32516	32032	31766	32650	31900	300	9650	5000	23250	50	1	6000000	1950	-19.57	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	551670	N	N	0	N	N
10	20230830	160321	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	-200	5	-0.62	109781300	3380	132.81	33000	33000	32250	42250	22750	32500	32480.21	9.20	-330	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1938	-19.45	0.37	12	0.06	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
11	20230830	150352	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	-200	5	-0.62	107519650	3310	130.06	33000	33000	32250	42250	22750	32500	32483.28	9.20	-293	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1938	-19.45	0.37	12	0.06	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
12	20230830	140416	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-100	5	-0.31	87773800	2700	106.09	33000	33000	32250	42250	22750	32500	32508.81	9.20	-38	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1944	-19.51	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
13	20230830	130359	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	-50	5	-0.15	84405450	2596	102.00	33000	33000	32250	42250	22750	32500	32513.66	9.20	-29	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1947	-19.54	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
14	20230830	120408	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-100	5	-0.31	70896350	2179	85.62	33000	33000	32250	42250	22750	32500	32536.19	9.20	21	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1944	-19.51	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
15	20230830	110538	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-100	5	-0.31	63118900	1939	76.19	33000	33000	32250	42250	22750	32500	32552.29	9.20	-1	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1944	-19.51	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
16	20230830	100431	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	200	2	0.62	19991900	611	24.01	33000	33000	32500	42250	22750	32500	32719.97	9.20	0	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
17	20230830	090338	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	500	2	1.54	2046000	62	2.44	33000	33000	33000	42250	22750	32500	33000.00	9.20	2	32966	32732	32616	32382	32266	32675	32325	300	9750	5000	23400	50	1	6000000	1980	-19.87	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-7.95	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35850	-7.95	20220906	30300	8.91	20230105	0.21	N	015360	5000	300 억	552272	N	N	0	N	N
18	20230829	160317	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-100	5	-0.31	83140900	2545	49.25	32600	32850	32500	42350	22850	32600	32668.33	9.20	678	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1950	-19.57	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
19	20230829	150355	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-50	5	-0.15	79204300	2424	46.91	32600	32850	32550	42350	22850	32600	32675.04	9.20	663	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1953	-19.60	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
20	20230829	140421	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-50	5	-0.15	78032050	2388	46.22	32600	32850	32550	42350	22850	32600	32676.74	9.20	645	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1953	-19.60	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
21	20230829	130404	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	0	3	0.00	74739450	2287	44.26	32600	32850	32550	42350	22850	32600	32680.13	9.20	601	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1956	-19.63	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
22	20230829	120414	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	50	2	0.15	73107250	2237	43.29	32600	32850	32550	42350	22850	32600	32680.93	9.20	595	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1959	-19.66	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
23	20230829	110624	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	50	2	0.15	56469500	1727	33.42	32600	32850	32600	42350	22850	32600	32698.03	9.20	436	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1959	-19.66	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
24	20230829	100441	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	0	3	0.00	37138100	1136	21.99	32600	32850	32600	42350	22850	32600	32691.99	9.20	209	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1956	-19.63	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
25	20230829	090310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	100	2	0.31	163300	5	0.10	32600	32700	32600	42350	22850	32600	32660.00	9.20	2	33800	33200	32600	32000	31400	33200	32000	300	9750	5000	23470	50	1	6000000	1962	-19.69	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.21	N	015360	5000	300 억	551841	N	N	0	N	N
26	20230828	160309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	0	3	0.00	167497550	5167	661.59	32600	33200	32000	42350	22850	32600	32416.79	9.17	1399	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1956	-19.63	0.37	12	0.09	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
27	20230828	150312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-100	5	-0.31	163010850	5029	643.92	32600	33200	32000	42350	22850	32600	32414.17	9.17	1364	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1950	-19.57	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
28	20230828	140312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	0	3	0.00	160439400	4950	633.80	32600	33200	32000	42350	22850	32600	32412.00	9.17	1360	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1956	-19.63	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
29	20230828	130316	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-100	5	-0.31	146927150	4534	580.54	32600	33200	32000	42350	22850	32600	32405.64	9.17	1016	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1950	-19.57	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
30	20230828	120313	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-200	5	-0.61	141809550	4376	560.31	32600	33200	32000	42350	22850	32600	32406.20	9.17	916	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1944	-19.51	0.37	12	0.07	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
31	20230828	110310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-50	5	-0.15	47592400	1460	186.94	32600	33200	32400	42350	22850	32600	32597.53	9.17	198	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1953	-19.60	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
32	20230828	100307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	50	2	0.15	17717550	541	69.27	32600	33200	32600	42350	22850	32600	32749.63	9.17	-216	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
33	20230828	090312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	0	3	0.00	456400	14	1.79	32600	32600	32600	42350	22850	32600	32600.00	9.17	0	33000	32800	32600	32400	32200	32800	32400	300	9750	5000	23470	50	1	6000000	1956	-19.63	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550323	N	N	0	N	N
34	20230825	160310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32600	50	2	0.15	24995950	767	15.69	32600	32800	32400	42300	22800	32550	32589.24	9.18	-126	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
35	20230825	150311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32600	50	2	0.15	24605050	755	15.44	32600	32800	32400	42300	22800	32550	32589.47	9.18	-135	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
36	20230825	140311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32400	-150	5	-0.46	21768700	668	13.66	32600	32800	32400	42300	22800	32550	32587.87	9.18	-136	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
37	20230825	130311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32650	100	2	0.31	15314950	470	9.61	32600	32800	32450	42300	22800	32550	32585.00	9.18	-105	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
38	20230825	120311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32700	150	2	0.46	14336900	440	9.00	32600	32800	32450	42300	22800	32550	32583.86	9.18	-80	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
39	20230825	110311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32700	150	2	0.46	12604000	387	7.92	32600	32800	32450	42300	22800	32550	32568.48	9.18	-80	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
40	20230825	100311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32800	250	2	0.77	11298150	347	7.10	32600	32800	32450	42300	22800	32550	32559.51	9.18	-49	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1968	-19.75	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220906	30300	8.25	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
41	20230825	090311	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32600	50	2	0.15	65200	2	0.04	32600	32600	32600	42300	22800	32550	32600.00	9.18	1	32850	32700	32450	32300	32050	32775	32375	300	9750	5000	23430	50	1	6000000	1956	-19.63	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.21	N	015360	5000	300 억	550533	N	N	1	N	N
42	20230824	160308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32550	400	2	1.24	158399950	4889	74.82	32500	32600	32200	41750	22550	32150	32399.25	9.16	1523	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1953	-19.60	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
43	20230824	150307	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32400	250	2	0.78	158041900	4878	74.66	32500	32600	32200	41750	22550	32150	32398.91	9.16	1519	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1944	-19.51	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
44	20230824	140308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32300	150	2	0.47	156227700	4822	73.80	32500	32600	32200	41750	22550	32150	32398.94	9.16	1520	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1938	-19.45	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
45	20230824	130309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32350	200	2	0.62	155095150	4787	73.26	32500	32600	32200	41750	22550	32150	32399.24	9.16	1516	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1941	-19.48	0.37	12	0.08	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
46	20230824	120310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32250	100	2	0.31	110399800	3404	52.10	32500	32600	32200	41750	22550	32150	32432.37	9.16	875	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1935	-19.42	0.37	12	0.06	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220906	30300	6.44	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
47	20230824	110309	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32500	350	2	1.09	79159900	2439	37.33	32500	32550	32200	41750	22550	32150	32455.88	9.16	631	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1950	-19.57	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
48	20230824	100308	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32300	150	2	0.47	28310150	873	13.36	32500	32500	32200	41750	22550	32150	32428.58	9.16	49	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
49	20230824	090310	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32400	250	2	0.78	2436100	75	1.15	32500	32500	32400	41750	22550	32150	32481.33	9.16	5	33116	32632	32316	31832	31516	32475	31675	300	9600	5000	23140	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.21	N	015360	5000	300 억	549832	N	N	1	N	N
50	20230823	160307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	-300	5	-0.92	210548000	6534	408.63	32800	32800	32000	42150	22750	32450	32223.45	9.15	1723	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1929	-19.36	0.36	12	0.11	-1661.00	88099.00	35850	20220906	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220906	30300	6.11	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
51	20230823	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-350	5	-1.08	205665950	6382	399.12	32800	32800	32000	42150	22750	32450	32225.94	9.15	1709	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1926	-19.33	0.36	12	0.11	-1661.00	88099.00	35850	20220906	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220906	30300	5.94	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
52	20230823	140309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	-300	5	-0.92	191523700	5942	371.61	32800	32800	32000	42150	22750	32450	32232.19	9.15	1892	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1929	-19.36	0.36	12	0.10	-1661.00	88099.00	35850	20220906	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220906	30300	6.11	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
53	20230823	130309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	-150	5	-0.46	177820000	5516	344.97	32800	32800	32000	42150	22750	32450	32237.13	9.15	1916	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1938	-19.45	0.37	12	0.09	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
54	20230823	120310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	-150	5	-0.46	174882250	5425	339.27	32800	32800	32000	42150	22750	32450	32236.36	9.15	1909	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1938	-19.45	0.37	12	0.09	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
55	20230823	110308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	-100	5	-0.31	172780000	5360	335.21	32800	32800	32000	42150	22750	32450	32235.07	9.15	1905	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1941	-19.48	0.37	12	0.09	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
56	20230823	100308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	-100	5	-0.31	172715300	5358	335.08	32800	32800	32000	42150	22750	32450	32235.03	9.15	1905	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1941	-19.48	0.37	12	0.09	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
57	20230823	090312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	350	2	1.08	885600	27	1.69	32800	32800	32800	42150	22750	32450	32800.00	9.15	1	32816	32632	32516	32332	32216	32575	32275	300	9700	5000	23360	50	1	6000000	1968	-19.75	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220906	30300	8.25	20230105	0.21	N	015360	5000	300 억	548886	N	N	1	N	N
58	20230822	160306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	52002750	1599	37.26	32700	32700	32400	42150	22750	32450	32522.05	9.15	-347	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	549233	N	N	1	N	N
59	20230822	150307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	32894650	1011	23.56	32700	32700	32400	42150	22750	32450	32536.75	9.15	-261	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
60	20230822	140309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	27762900	853	19.87	32700	32700	32400	42150	22750	32450	32547.36	9.15	-149	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
61	20230822	130306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	150	2	0.46	27339500	840	19.57	32700	32700	32400	42150	22750	32450	32547.02	9.15	-145	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
62	20230822	120302	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	22274600	685	15.96	32700	32700	32400	42150	22750	32450	32517.66	9.15	-127	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
63	20230822	110306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	100	2	0.31	11109650	342	7.97	32700	32700	32400	42150	22750	32450	32484.36	9.15	-106	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
64	20230822	100304	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-50	5	-0.15	7991600	246	5.73	32700	32700	32400	42150	22750	32450	32486.18	9.15	-96	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
65	20230822	090305	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	1241900	38	0.89	32700	32700	32450	42150	22750	32450	32681.58	9.15	-2	33283	32866	32633	32216	31983	32750	32100	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	549233	N	N	4	N	N
66	20230821	160306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	-500	5	-1.52	139985650	4292	95.12	33050	33050	32400	42800	23100	32950	32615.48	9.17	-455	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1947	-19.54	0.37	12	0.07	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.19	N	015360	5000	300 억	550354	N	N	4	N	N
67	20230821	150307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-450	5	-1.37	137030600	4201	93.11	33050	33050	32400	42800	23100	32950	32618.57	9.17	-414	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1950	-19.57	0.37	12	0.07	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
68	20230821	140308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	-250	5	-0.76	86220900	2637	58.44	33050	33050	32500	42800	23100	32950	32696.59	9.17	-265	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1962	-19.69	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
69	20230821	130309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	-350	5	-1.06	84029550	2570	56.96	33050	33050	32500	42800	23100	32950	32696.32	9.17	-242	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1956	-19.63	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
70	20230821	120308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	-300	5	-0.91	71965450	2201	48.78	33050	33050	32500	42800	23100	32950	32696.71	9.17	-242	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1959	-19.66	0.37	12	0.04	-1661.00	88099.00	35850	20220906	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
71	20230821	110307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-400	5	-1.21	46707700	1425	31.58	33050	33050	32550	42800	23100	32950	32777.33	9.17	-242	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1953	-19.60	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
72	20230821	100306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	-250	5	-0.76	26244250	798	17.69	33050	33050	32600	42800	23100	32950	32887.53	9.17	-150	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220906	30300	7.92	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
73	20230821	090310	57	100.00	KOSPI	서비스업	N	N	N	N		N	33050	100	2	0.30	329950	10	0.22	33050	33050	32950	42800	23100	32950	32995.00	9.17	-4	33283	33116	32833	32666	32383	33200	32750	300	9850	5000	23720	50	1	6000000	1983	-19.90	0.38	12	0.00	-1661.00	88099.00	35850	20220906	-7.81	30300	20230105	9.08	35150	-5.97	20230329	30300	9.08	20230105	35850	-7.81	20220906	30300	9.08	20230105	0.19	N	015360	5000	300 억	550354	N	N	3	N	N
74	20230818	160306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	-250	5	-0.75	147643650	4511	87.41	32850	33000	32550	43150	23250	33200	32728.91	9.20	-616	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1977	-19.84	0.37	12	0.08	-1661.00	88099.00	35850	20220817	-8.09	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35850	-8.09	20220906	30300	8.75	20230105	0.17	N	015360	5000	300 억	551854	N	N	3	N	N
75	20230818	150304	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-400	5	-1.20	142481300	4354	84.36	32850	33000	32550	43150	23250	33200	32724.23	9.20	-631	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1968	-19.75	0.37	12	0.07	-1661.00	88099.00	35850	20220817	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220906	30300	8.25	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
76	20230818	140306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-400	5	-1.20	135226500	4133	80.08	32850	33000	32550	43150	23250	33200	32718.73	9.20	-512	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1968	-19.75	0.37	12	0.07	-1661.00	88099.00	35850	20220817	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220906	30300	8.25	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
77	20230818	130303	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-400	5	-1.20	122372350	3742	72.51	32850	32900	32550	43150	23250	33200	32702.39	9.20	-393	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1968	-19.75	0.37	12	0.06	-1661.00	88099.00	35850	20220817	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220906	30300	8.25	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
78	20230818	120313	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	-600	5	-1.81	86457150	2647	51.29	32850	32900	32550	43150	23250	33200	32662.32	9.20	-89	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1956	-19.63	0.37	12	0.04	-1661.00	88099.00	35850	20220817	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
79	20230818	110304	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-650	5	-1.96	23674800	724	14.03	32850	32900	32550	43150	23250	33200	32700.00	9.20	-62	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220906	30300	7.43	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
80	20230818	100306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	-550	5	-1.66	15593400	476	9.22	32850	32900	32650	43150	23250	33200	32759.24	9.20	-49	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-8.93	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35850	-8.93	20220906	30300	7.76	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
81	20230818	090306	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-350	5	-1.05	32850	1	0.02	32850	32850	32850	43150	23250	33200	32850.00	9.20	-1	34133	33666	32983	32516	31833	33325	32175	300	9950	5000	23900	50	1	6000000	1971	-19.78	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-8.37	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35850	-8.37	20220906	30300	8.42	20230105	0.17	N	015360	5000	300 억	551854	N	N	12	N	N
82	20230817	160306	57	100.00	KOSPI	서비스업	N	N	N	N		N	33200	100	2	0.30	170307200	5160	69.94	33300	33450	32300	43000	23200	33100	33004.89	9.22	-1844	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1992	-19.99	0.38	12	0.09	-1661.00	88099.00	35850	20220817	-7.39	30300	20230105	9.57	35150	-5.55	20230329	30300	9.57	20230105	35850	-7.39	20220817	30300	9.57	20230105	0.00	N	015360	5000	300 억	553229	N	N	12	N	N
83	20230817	150309	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	0	3	0.00	154675200	4689	63.55	33300	33450	32300	43000	23200	33100	32986.82	9.22	-1574	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1986	-19.93	0.38	12	0.08	-1661.00	88099.00	35850	20220817	-7.67	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35850	-7.67	20220817	30300	9.24	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
84	20230817	140306	57	100.00	KOSPI	서비스업	N	N	N	N		N	33150	50	2	0.15	150046600	4549	61.66	33300	33450	32300	43000	23200	33100	32984.52	9.22	-1484	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1989	-19.96	0.38	12	0.08	-1661.00	88099.00	35850	20220817	-7.53	30300	20230105	9.41	35150	-5.69	20230329	30300	9.41	20230105	35850	-7.53	20220817	30300	9.41	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
85	20230817	130304	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-300	5	-0.91	105629550	3210	43.51	33300	33450	32300	43000	23200	33100	32906.40	9.22	-994	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1968	-19.75	0.37	12	0.05	-1661.00	88099.00	35850	20220817	-8.51	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35850	-8.51	20220817	30300	8.25	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
86	20230817	120305	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-250	5	-0.76	103433100	3143	42.60	33300	33450	32300	43000	23200	33100	32909.04	9.22	-977	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1971	-19.78	0.37	12	0.05	-1661.00	88099.00	35850	20220817	-8.37	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35850	-8.37	20220817	30300	8.42	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
87	20230817	110306	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	-100	5	-0.30	92303650	2804	38.00	33300	33450	32300	43000	23200	33100	32918.56	9.22	-775	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1980	-19.87	0.37	12	0.05	-1661.00	88099.00	35850	20220817	-7.95	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35850	-7.95	20220817	30300	8.91	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
88	20230817	100305	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-350	5	-1.06	82704500	2511	34.03	33300	33450	32300	43000	23200	33100	32936.88	9.22	-879	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1965	-19.72	0.37	12	0.04	-1661.00	88099.00	35850	20220817	-8.65	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35850	-8.65	20220817	30300	8.09	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
89	20230817	090304	57	100.00	KOSPI	서비스업	N	N	N	N		N	33150	50	2	0.15	298950	9	0.12	33300	33300	33150	43000	23200	33100	33216.67	9.22	-2	34333	33716	33033	32416	31733	34025	32725	300	9900	5000	23830	50	1	6000000	1989	-19.96	0.38	12	0.00	-1661.00	88099.00	35850	20220817	-7.53	30300	20230105	9.41	35150	-5.69	20230329	30300	9.41	20230105	35850	-7.53	20220817	30300	9.41	20230105	0.00	N	015360	5000	300 억	553229	N	N	0	N	N
90	20230816	160305	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	-50	5	-0.15	242617900	7378	31.39	32550	33650	32350	43050	23250	33150	32883.97	9.22	1565	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1986	-19.93	0.38	12	0.12	-1661.00	88099.00	35850	20220817	-7.67	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35850	-7.67	20220817	30300	9.24	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
91	20230816	150305	57	100.00	KOSPI	서비스업	N	N	N	N		N	33150	0	3	0.00	234577750	7135	30.36	32550	33650	32350	43050	23250	33150	32877.05	9.22	1481	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1989	-19.96	0.38	12	0.12	-1661.00	88099.00	35850	20220817	-7.53	30300	20230105	9.41	35150	-5.69	20230329	30300	9.41	20230105	35850	-7.53	20220817	30300	9.41	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
92	20230816	140304	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	-150	5	-0.45	214363650	6522	27.75	32550	33650	32350	43050	23250	33150	32867.78	9.22	1235	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1980	-19.87	0.37	12	0.11	-1661.00	88099.00	35850	20220817	-7.95	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35850	-7.95	20220817	30300	8.91	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
93	20230816	130306	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	-150	5	-0.45	195597700	5953	25.33	32550	33650	32350	43050	23250	33150	32857.00	9.22	811	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1980	-19.87	0.37	12	0.10	-1661.00	88099.00	35850	20220817	-7.95	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35850	-7.95	20220817	30300	8.91	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
94	20230816	120308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	-250	5	-0.75	179792050	5474	23.29	32550	33650	32350	43050	23250	33150	32844.73	9.22	481	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1974	-19.81	0.37	12	0.09	-1661.00	88099.00	35850	20220817	-8.23	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35850	-8.23	20220817	30300	8.58	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
95	20230816	110307	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	-450	5	-1.36	79253900	2431	10.34	32550	32900	32350	43050	23250	33150	32601.36	9.22	-100	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1962	-19.69	0.37	12	0.04	-1661.00	88099.00	35850	20220817	-8.79	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35850	-8.79	20220817	30300	7.92	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
96	20230816	100302	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-750	5	-2.26	53169150	1629	6.93	32550	32900	32350	43050	23250	33150	32639.13	9.22	-119	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1944	-19.51	0.37	12	0.03	-1661.00	88099.00	35850	20220817	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220817	30300	6.93	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
97	20230816	090303	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-600	5	-1.81	14517300	446	1.90	32550	32550	32550	43050	23250	33150	32550.00	9.22	29	34650	33900	33350	32600	32050	33625	32325	300	9900	5000	23860	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-9.21	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35850	-9.21	20220817	30300	7.43	20230105	0.00	N	015360	5000	300 억	552924	N	N	1	N	N
98	20230814	160302	57	100.00	KOSPI	서비스업	N	N	N	N		N	33150	850	2	2.63	785993500	23499	1406.28	33500	34100	32800	41950	22650	32300	33447.96	9.24	-1813	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1989	-19.96	0.38	12	0.39	-1661.00	88099.00	35850	20220817	-7.53	30300	20230105	9.41	35150	-5.69	20230329	30300	9.41	20230105	35850	-7.53	20220817	30300	9.41	20230105	0.00	N	015360	5000	300 억	554684	N	N	1	N	N
99	20230814	150301	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	800	2	2.48	778044450	23259	1391.92	33500	34100	32800	41950	22650	32300	33451.33	9.24	-1878	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1986	-19.93	0.38	12	0.39	-1661.00	88099.00	35850	20220817	-7.67	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35850	-7.67	20220817	30300	9.24	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
100	20230814	140303	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	800	2	2.48	758285750	22661	1356.13	33500	34100	32800	41950	22650	32300	33462.15	9.24	-1962	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1986	-19.93	0.38	12	0.38	-1661.00	88099.00	35850	20220817	-7.67	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35850	-7.67	20220817	30300	9.24	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
101	20230814	130302	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	800	2	2.48	743589500	22217	1329.56	33500	34100	32800	41950	22650	32300	33469.39	9.24	-2172	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1986	-19.93	0.38	12	0.37	-1661.00	88099.00	35850	20220817	-7.67	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35850	-7.67	20220817	30300	9.24	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
102	20230814	120301	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	650	2	2.01	723533300	21609	1293.18	33500	34100	32800	41950	22650	32300	33482.96	9.24	-2417	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1977	-19.84	0.37	12	0.36	-1661.00	88099.00	35850	20220817	-8.09	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35850	-8.09	20220817	30300	8.75	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
103	20230814	110300	57	100.00	KOSPI	서비스업	N	N	N	N		N	33050	750	2	2.32	691528050	20640	1235.19	33500	34100	32800	41950	22650	32300	33504.27	9.24	-2559	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1983	-19.90	0.38	12	0.34	-1661.00	88099.00	35850	20220817	-7.81	30300	20230105	9.08	35150	-5.97	20230329	30300	9.08	20230105	35850	-7.81	20220817	30300	9.08	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
104	20230814	100301	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	600	2	1.86	663256500	19782	1183.84	33500	34100	32800	41950	22650	32300	33528.28	9.24	-2591	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	1974	-19.81	0.37	12	0.33	-1661.00	88099.00	35850	20220817	-8.23	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35850	-8.23	20220817	30300	8.58	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
105	20230814	090301	57	100.00	KOSPI	서비스업	N	N	N	N		N	33400	1100	2	3.41	260550100	7771	465.05	33500	33800	33300	41950	22650	32300	33528.52	9.24	-859	32733	32516	32333	32116	31933	32625	32225	300	9650	5000	23250	50	1	6000000	2004	-20.11	0.38	12	0.13	-1661.00	88099.00	35850	20220817	-6.83	30300	20230105	10.23	35150	-4.98	20230329	30300	10.23	20230105	35850	-6.83	20220817	30300	10.23	20230105	0.00	N	015360	5000	300 억	554684	N	N	2	N	N
106	20230811	160300	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	37382850	1158	40.93	32250	32550	32150	41900	22600	32250	32282.25	9.24	215	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.03	N	015360	5000	300 억	554475	N	N	2	N	N
107	20230811	150258	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	-50	5	-0.16	32155900	996	35.21	32250	32550	32150	41900	22600	32250	32285.04	9.24	220	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1932	-19.39	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-10.18	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35850	-10.18	20220817	30300	6.27	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
108	20230811	140259	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	24392750	755	26.69	32250	32550	32150	41900	22600	32250	32308.28	9.24	288	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
109	20230811	130259	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	19579650	606	21.42	32250	32550	32150	41900	22600	32250	32309.65	9.24	290	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
110	20230811	120258	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	14830750	459	16.22	32250	32550	32150	41900	22600	32250	32311.00	9.24	181	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
111	20230811	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	8725500	270	9.54	32250	32550	32150	41900	22600	32250	32316.67	9.24	99	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
112	20230811	100255	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	100	2	0.31	2712900	84	2.97	32250	32550	32150	41900	22600	32250	32296.43	9.24	21	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1941	-19.48	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220817	30300	6.77	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
113	20230811	090258	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	0	3	0.00	129000	4	0.14	32250	32250	32250	41900	22600	32250	32250.00	9.24	2	32616	32432	32166	31982	31716	32525	32075	300	9650	5000	23220	50	1	6000000	1935	-19.42	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.03	N	015360	5000	300 억	554475	N	N	3	N	N
114	20230810	160257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	150	2	0.47	90802600	2829	48.10	32100	32350	31900	41700	22500	32100	32097.07	9.23	-496	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1935	-19.42	0.37	12	0.05	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.03	N	015360	5000	300 억	553540	N	N	3	N	N
115	20230810	150255	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-150	5	-0.47	85175700	2653	45.11	32100	32350	31950	41700	22500	32100	32105.43	9.23	-430	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1917	-19.24	0.36	12	0.04	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
116	20230810	140256	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-150	5	-0.47	65067800	2024	34.42	32100	32350	31950	41700	22500	32100	32148.12	9.23	-142	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1917	-19.24	0.36	12	0.03	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
117	20230810	130253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	100	2	0.31	42289500	1313	22.33	32100	32350	32050	41700	22500	32100	32208.30	9.23	104	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1932	-19.39	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-10.18	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35850	-10.18	20220817	30300	6.27	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
118	20230810	120256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	150	2	0.47	29012250	901	15.32	32100	32350	32050	41700	22500	32100	32200.06	9.23	219	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
119	20230810	110257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	100	2	0.31	21653800	673	11.44	32100	32300	32050	41700	22500	32100	32175.04	9.23	310	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1932	-19.39	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-10.18	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35850	-10.18	20220817	30300	6.27	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
120	20230810	100257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	150	2	0.47	12938250	403	6.85	32100	32300	32050	41700	22500	32100	32104.84	9.23	208	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1935	-19.42	0.37	12	0.01	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
121	20230810	090257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	0	3	0.00	674100	21	0.36	32100	32100	32100	41700	22500	32100	32100.00	9.23	1	32633	32366	31983	31716	31333	32175	31525	300	9600	5000	23110	50	1	6000000	1926	-19.33	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.03	N	015360	5000	300 억	553540	N	N	1	N	N
122	20230809	160255	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-50	5	-0.16	187319250	5881	201.27	32150	32250	31600	41750	22550	32150	31851.60	9.18	2193	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1926	-19.33	0.36	12	0.10	-1661.00	88099.00	35850	20220817	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	551007	N	N	1	N	N
123	20230809	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-50	5	-0.16	175682600	5517	188.81	32150	32250	31600	41750	22550	32150	31843.86	9.18	2178	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1926	-19.33	0.36	12	0.09	-1661.00	88099.00	35850	20220817	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
124	20230809	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-50	5	-0.16	173117100	5437	186.07	32150	32250	31600	41750	22550	32150	31840.56	9.18	2177	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1926	-19.33	0.36	12	0.09	-1661.00	88099.00	35850	20220817	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
125	20230809	130257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	0	3	0.00	170452400	5354	183.23	32150	32250	31600	41750	22550	32150	31836.46	9.18	2194	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1929	-19.36	0.36	12	0.09	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
126	20230809	120257	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	-300	5	-0.93	159567600	5013	171.56	32150	32250	31600	41750	22550	32150	31830.76	9.18	2201	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1911	-19.18	0.36	12	0.08	-1661.00	88099.00	35850	20220817	-11.16	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	35850	-11.16	20220817	30300	5.12	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
127	20230809	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	-150	5	-0.47	6878800	214	7.32	32150	32250	32000	41750	22550	32150	32143.93	9.18	13	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1920	-19.27	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.74	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
128	20230809	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	0	3	0.00	6206500	193	6.61	32150	32250	32000	41750	22550	32150	32158.03	9.18	0	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1929	-19.36	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
129	20230809	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	-150	5	-0.47	2632400	82	2.81	32150	32150	32000	41750	22550	32150	32102.44	9.18	2	33116	32632	32216	31732	31316	32875	31975	300	9600	5000	23140	50	1	6000000	1920	-19.27	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.74	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.07	N	015360	5000	300 억	551007	N	N	0	N	N
130	20230808	160258	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32150	-50	5	-0.16	93411450	2922	48.26	31800	32700	31800	41850	22550	32200	31968.33	9.18	-153	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1929	-19.36	0.36	12	0.05	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
131	20230808	150255	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32150	-50	5	-0.16	87277300	2731	45.10	31800	32700	31800	41850	22550	32200	31958.00	9.18	-124	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1929	-19.36	0.36	12	0.05	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
132	20230808	140253	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32250	50	2	0.16	41887000	1309	21.62	31800	32700	31800	41850	22550	32200	31999.24	9.18	-115	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
133	20230808	130251	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31950	-250	5	-0.78	27775050	867	14.32	31800	32700	31800	41850	22550	32200	32035.81	9.18	-117	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1917	-19.24	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
134	20230808	120253	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31900	-300	5	-0.93	27360300	854	14.10	31800	32700	31800	41850	22550	32200	32037.82	9.18	-117	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1914	-19.21	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-11.02	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
135	20230808	110252	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32000	-200	5	-0.62	13379650	415	6.85	31800	32700	31800	41850	22550	32200	32240.12	9.18	-117	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1920	-19.27	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-10.74	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
136	20230808	100254	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32350	150	2	0.47	8341300	258	4.26	31800	32700	31800	41850	22550	32200	32330.62	9.18	-79	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1941	-19.48	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220817	30300	6.77	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
137	20230808	090254	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31950	-250	5	-0.78	287400	9	0.15	31800	31950	31800	41850	22550	32200	31933.33	9.18	2	33000	32600	32200	31800	31400	32400	31600	300	9650	5000	23180	50	1	6000000	1917	-19.24	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.07	N	015360	5000	300 억	550868	N	N	1	N	N
138	20230807	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	-100	5	-0.31	193720150	6055	222.53	32300	32600	31800	41950	22650	32300	31993.25	9.16	1061	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1932	-19.39	0.37	12	0.10	-1661.00	88099.00	35850	20220817	-10.18	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35850	-10.18	20220817	30300	6.27	20230105	0.09	N	015360	5000	300 억	549613	N	N	1	N	N
139	20230807	150251	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	-150	5	-0.46	115683650	3613	132.78	32300	32600	31800	41950	22650	32300	32018.72	9.16	404	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1929	-19.36	0.36	12	0.06	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
140	20230807	140254	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-350	5	-1.08	56147400	1753	64.42	32300	32600	31800	41950	22650	32300	32029.32	9.16	307	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1917	-19.24	0.36	12	0.03	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
141	20230807	130251	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	-50	5	-0.15	34799400	1086	39.91	32300	32600	31800	41950	22650	32300	32043.65	9.16	263	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
142	20230807	120251	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-250	5	-0.77	30637800	956	35.13	32300	32600	31800	41950	22650	32300	32047.91	9.16	230	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1923	-19.30	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-10.60	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
143	20230807	110249	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	-150	5	-0.46	9757800	302	11.10	32300	32600	31950	41950	22650	32300	32310.60	9.16	17	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1929	-19.36	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
144	20230807	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-250	5	-0.77	7282600	225	8.27	32300	32600	31950	41950	22650	32300	32367.11	9.16	1	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1923	-19.30	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-10.60	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
145	20230807	090252	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	300	2	0.93	3745700	115	4.23	32300	32600	32300	41950	22650	32300	32571.30	9.16	-12	33300	32800	32250	31750	31200	33050	32000	300	9650	5000	23250	50	1	6000000	1956	-19.63	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220817	30300	7.59	20230105	0.09	N	015360	5000	300 억	549613	N	N	0	N	N
146	20230804	160250	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	200	2	0.62	86335900	2679	97.74	31850	32750	31700	41700	22500	32100	32226.89	9.16	-2	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1938	-19.45	0.37	12	0.04	-1661.00	88099.00	35850	20220817	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220817	30300	6.60	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
147	20230804	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	32200	100	2	0.31	78546250	2437	88.91	31850	32750	31700	41700	22500	32100	32230.71	9.16	-3	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1932	-19.39	0.37	12	0.04	-1661.00	88099.00	35850	20220817	-10.18	30300	20230105	6.27	35150	-8.39	20230329	30300	6.27	20230105	35850	-10.18	20220817	30300	6.27	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
148	20230804	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	50	2	0.16	70165250	2176	79.39	31850	32750	31700	41700	22500	32100	32245.06	9.16	83	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1929	-19.36	0.36	12	0.04	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
149	20230804	130250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	-200	5	-0.62	65433550	2028	73.99	31850	32750	31700	41700	22500	32100	32265.06	9.16	35	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1914	-19.21	0.36	12	0.03	-1661.00	88099.00	35850	20220817	-11.02	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
150	20230804	120250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-350	5	-1.09	57898350	1792	65.38	31850	32750	31700	41700	22500	32100	32309.35	9.16	159	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1905	-19.11	0.36	12	0.03	-1661.00	88099.00	35850	20220817	-11.44	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35850	-11.44	20220817	30300	4.79	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
151	20230804	110250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-300	5	-0.93	48205400	1487	54.25	31850	32750	31800	41700	22500	32100	32417.89	9.16	140	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-11.30	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35850	-11.30	20220817	30300	4.95	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
152	20230804	100248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-50	5	-0.16	36642950	1124	41.01	31850	32750	31850	41700	22500	32100	32600.49	9.16	54	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1923	-19.30	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-10.60	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
153	20230804	090248	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	-250	5	-0.78	1019200	32	1.17	31850	31850	31850	41700	22500	32100	31850.00	9.16	6	32366	32232	31966	31832	31566	32300	31900	300	9600	5000	23110	50	1	6000000	1911	-19.18	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-11.16	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	35850	-11.16	20220817	30300	5.12	20230105	0.09	N	015360	5000	300 억	549617	N	N	1	N	N
154	20230803	160249	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	100	2	0.31	87202250	2741	91.28	31850	32100	31700	41600	22400	32000	31814.03	9.15	425	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1926	-19.33	0.36	12	0.05	-1661.00	88099.00	35850	20220817	-10.46	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.09	N	015360	5000	300 억	549192	N	N	1	N	N
155	20230803	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-200	5	-0.62	66240100	2083	69.36	31850	32000	31700	41600	22400	32000	31800.34	9.15	440	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1908	-19.15	0.36	12	0.03	-1661.00	88099.00	35850	20220817	-11.30	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35850	-11.30	20220817	30300	4.95	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
156	20230803	140247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-200	5	-0.62	47523200	1494	49.75	31850	32000	31700	41600	22400	32000	31809.37	9.15	440	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-11.30	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35850	-11.30	20220817	30300	4.95	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
157	20230803	130250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	-100	5	-0.31	47046200	1479	49.25	31850	32000	31700	41600	22400	32000	31809.47	9.15	440	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1914	-19.21	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-11.02	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
158	20230803	120249	57	100.00	KOSPI	서비스업	N	N	N	N		N	31800	-200	5	-0.62	46312500	1456	48.48	31850	32000	31700	41600	22400	32000	31808.04	9.15	463	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1908	-19.15	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-11.30	30300	20230105	4.95	35150	-9.53	20230329	30300	4.95	20230105	35850	-11.30	20220817	30300	4.95	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
159	20230803	110247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-250	5	-0.78	43390500	1364	45.42	31850	32000	31700	41600	22400	32000	31811.22	9.15	459	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1905	-19.11	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-11.44	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35850	-11.44	20220817	30300	4.79	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
160	20230803	100247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	-100	5	-0.31	10453900	328	10.92	31850	32000	31800	41600	22400	32000	31871.65	9.15	163	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1914	-19.21	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-11.02	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
161	20230803	090247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	-150	5	-0.47	127400	4	0.13	31850	31850	31850	41600	22400	32000	31850.00	9.15	2	32866	32432	32066	31632	31266	32250	31450	300	9600	5000	23040	50	1	6000000	1911	-19.18	0.36	12	0.00	-1661.00	88099.00	35850	20220817	-11.16	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	35850	-11.16	20220817	30300	5.12	20230105	0.09	N	015360	5000	300 억	549192	N	N	2	N	N
162	20230802	160248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	-250	5	-0.78	96099400	3002	98.98	32250	32500	31700	41900	22600	32250	32011.80	9.15	-424	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1920	-19.27	0.36	12	0.05	-1661.00	88099.00	35850	20220817	-10.74	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.09	N	015360	5000	300 억	549257	N	N	2	N	N
163	20230802	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	-350	5	-1.09	90805700	2836	93.50	32250	32500	31700	41900	22600	32250	32018.94	9.15	-348	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1914	-19.21	0.36	12	0.05	-1661.00	88099.00	35850	20220817	-11.02	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
164	20230802	140250	57	100.00	KOSPI	서비스업	N	N	N	N		N	31750	-500	5	-1.55	86327100	2695	88.86	32250	32500	31700	41900	22600	32250	32032.32	9.15	-259	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1905	-19.11	0.36	12	0.04	-1661.00	88099.00	35850	20220817	-11.44	30300	20230105	4.79	35150	-9.67	20230329	30300	4.79	20230105	35850	-11.44	20220817	30300	4.79	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
165	20230802	130247	57	100.00	KOSPI	서비스업	N	N	N	N		N	31850	-400	5	-1.24	70232350	2188	72.14	32250	32500	31800	41900	22600	32250	32098.88	9.15	-174	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1911	-19.18	0.36	12	0.04	-1661.00	88099.00	35850	20220817	-11.16	30300	20230105	5.12	35150	-9.39	20230329	30300	5.12	20230105	35850	-11.16	20220817	30300	5.12	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
166	20230802	120245	57	100.00	KOSPI	서비스업	N	N	N	N		N	31950	-300	5	-0.93	43637000	1353	44.61	32250	32500	31900	41900	22600	32250	32252.03	9.15	-86	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1917	-19.24	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-10.88	30300	20230105	5.45	35150	-9.10	20230329	30300	5.45	20230105	35850	-10.88	20220817	30300	5.45	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
167	20230802	110245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-200	5	-0.62	31196150	964	31.78	32250	32500	32050	41900	22600	32250	32361.15	9.15	6	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1923	-19.30	0.36	12	0.02	-1661.00	88099.00	35850	20220817	-10.60	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
168	20230802	100247	57	100.00	KOSPI	서비스업	N	N	N	N		N	32150	-100	5	-0.31	23199400	715	23.57	32250	32500	32150	41900	22600	32250	32446.71	9.15	4	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1929	-19.36	0.36	12	0.01	-1661.00	88099.00	35850	20220817	-10.32	30300	20230105	6.11	35150	-8.53	20230329	30300	6.11	20230105	35850	-10.32	20220817	30300	6.11	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
169	20230802	090247	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	0	3	0.00	193500	6	0.20	32250	32250	32250	41900	22600	32250	32250.00	9.15	0	32550	32400	32150	32000	31750	32475	32075	300	9650	5000	23220	50	1	6000000	1935	-19.42	0.37	12	0.00	-1661.00	88099.00	35850	20220817	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.09	N	015360	5000	300 억	549257	N	N	1	N	N
170	20230801	160248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	0	3	0.00	97076300	3028	117.14	31950	32300	31900	41900	22600	32250	32059.48	9.15	332	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1935	-19.42	0.37	12	0.05	-1661.00	88099.00	35950	20220729	-10.29	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.07	N	015360	5000	300 억	548949	N	N	1	N	N
171	20230801	150245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32050	-200	5	-0.62	93794800	2926	113.19	31950	32300	31900	41900	22600	32250	32055.64	9.15	269	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1923	-19.30	0.36	12	0.05	-1661.00	88099.00	35950	20220729	-10.85	30300	20230105	5.78	35150	-8.82	20230329	30300	5.78	20230105	35850	-10.60	20220817	30300	5.78	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
172	20230801	140250	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-150	5	-0.47	89013350	2777	107.43	31950	32300	31900	41900	22600	32250	32053.78	9.15	179	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1926	-19.33	0.36	12	0.05	-1661.00	88099.00	35950	20220729	-10.71	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
173	20230801	130246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-150	5	-0.47	84404650	2633	101.86	31950	32300	31900	41900	22600	32250	32056.46	9.15	173	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1926	-19.33	0.36	12	0.04	-1661.00	88099.00	35950	20220729	-10.71	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
174	20230801	120246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32100	-150	5	-0.47	47137400	1470	56.87	31950	32300	31900	41900	22600	32250	32066.26	9.15	88	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1926	-19.33	0.36	12	0.02	-1661.00	88099.00	35950	20220729	-10.71	30300	20230105	5.94	35150	-8.68	20230329	30300	5.94	20230105	35850	-10.46	20220817	30300	5.94	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
175	20230801	110244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	0	3	0.00	45176700	1409	54.51	31950	32250	31900	41900	22600	32250	32062.95	9.15	87	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35950	20220729	-10.29	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220817	30300	6.44	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
176	20230801	100245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32000	-250	5	-0.78	20418650	637	24.64	31950	32100	31900	41900	22600	32250	32054.40	9.15	60	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1920	-19.27	0.36	12	0.01	-1661.00	88099.00	35950	20220729	-10.99	30300	20230105	5.61	35150	-8.96	20230329	30300	5.61	20230105	35850	-10.74	20220817	30300	5.61	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N
177	20230801	090244	57	100.00	KOSPI	서비스업	N	N	N	N		N	31900	-350	5	-1.09	606450	19	0.74	31950	31950	31900	41900	22600	32250	31918.42	9.15	6	32883	32566	32133	31816	31383	32725	31975	300	9650	5000	23220	50	1	6000000	1914	-19.21	0.36	12	0.00	-1661.00	88099.00	35950	20220729	-11.27	30300	20230105	5.28	35150	-9.25	20230329	30300	5.28	20230105	35850	-11.02	20220817	30300	5.28	20230105	0.07	N	015360	5000	300 억	548949	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History