KissMeData/030190/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	foreignNetBuyingQuantity	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	160406	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	-210	5	-2.10	850132470	86263	131.36	9910	10010	9800	13010	7010	10010	9855.12	34.54	0	-4969	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	5950	11.29	1.70	12	0.14	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20970790	N	N	9	N	N
3	20230831	150502	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	-160	5	-1.60	610935330	61885	94.24	9910	10010	9830	13010	7010	10010	9872.11	34.54	0	-138	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	5980	11.35	1.71	12	0.10	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
4	20230831	140528	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9910	-100	5	-1.00	509367490	51594	78.57	9910	10010	9830	13010	7010	10010	9872.61	34.54	0	-588	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	6017	11.42	1.72	12	0.08	868.00	5774.00	15450	20220913	-35.86	9250	20230727	7.14	14160	-30.01	20230220	9250	7.14	20230727	15450	-35.86	20220913	9250	7.14	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
5	20230831	130513	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9880	-130	5	-1.30	376571510	38156	58.11	9910	10010	9830	13010	7010	10010	9869.26	34.54	0	-1648	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	5999	11.38	1.71	12	0.06	868.00	5774.00	15450	20220913	-36.05	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	15450	-36.05	20220913	9250	6.81	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
6	20230831	120520	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9870	-140	5	-1.40	346940840	35156	53.54	9910	10010	9830	13010	7010	10010	9868.61	34.54	0	-1411	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	5993	11.37	1.71	12	0.06	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
7	20230831	110726	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9840	-170	5	-1.70	316197660	32043	48.80	9910	10010	9830	13010	7010	10010	9867.92	34.54	0	-1777	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	5974	11.34	1.70	12	0.05	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
8	20230831	100551	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9900	-110	5	-1.10	94075990	9494	14.46	9910	10010	9850	13010	7010	10010	9908.99	34.54	0	-1359	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	6011	11.41	1.71	12	0.02	868.00	5774.00	15450	20220913	-35.92	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	15450	-35.92	20220913	9250	7.03	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
9	20230831	090442	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-20	5	-0.20	8855320	893	1.36	9910	10010	9910	13010	7010	10010	9916.37	34.54	0	-76	10223	10116	10033	9926	9843	10075	9885	304	3000	500	7000	10	1	60714820	6065	11.51	1.73	12	0.00	868.00	5774.00	15450	20220913	-35.34	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.20	N	030190	500	303 억	20970790	N	N	0	N	N
10	20230830	160409	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10010	-30	5	-0.30	660813310	65655	50.93	10130	10140	9950	13050	7030	10040	10064.95	34.56	0	-1224	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6078	11.53	1.73	12	0.11	868.00	5774.00	15450	20220913	-35.21	9250	20230727	8.22	14160	-29.31	20230220	9250	8.22	20230727	15450	-35.21	20220913	9250	8.22	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
11	20230830	150451	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-50	5	-0.50	621903960	61767	47.92	10130	10140	9950	13050	7030	10040	10068.55	34.56	0	-2350	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6065	11.51	1.73	12	0.10	868.00	5774.00	15450	20220913	-35.34	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
12	20230830	140519	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-50	5	-0.50	578521040	57423	44.55	10130	10140	9990	13050	7030	10040	10074.73	34.56	0	-3095	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6065	11.51	1.73	12	0.09	868.00	5774.00	15450	20220913	-35.34	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
13	20230830	130501	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	-10	5	-0.10	529720010	52550	40.77	10130	10140	9990	13050	7030	10040	10080.30	34.56	0	-1668	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6090	11.56	1.74	12	0.09	868.00	5774.00	15450	20220913	-35.08	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15450	-35.08	20220913	9250	8.43	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
14	20230830	120514	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	-10	5	-0.10	488501810	48440	37.58	10130	10140	9990	13050	7030	10040	10084.68	34.56	0	-303	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6090	11.56	1.74	12	0.08	868.00	5774.00	15450	20220913	-35.08	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15450	-35.08	20220913	9250	8.43	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
15	20230830	110723	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10100	60	2	0.60	398847840	39535	30.67	10130	10140	9990	13050	7030	10040	10088.47	34.56	0	2173	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6132	11.64	1.75	12	0.07	868.00	5774.00	15450	20220913	-34.63	9250	20230727	9.19	14160	-28.67	20230220	9250	9.19	20230727	15450	-34.63	20220913	9250	9.19	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
16	20230830	100538	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10120	80	2	0.80	290979430	28840	22.37	10130	10140	9990	13050	7030	10040	10089.44	34.56	0	1499	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6144	11.66	1.75	12	0.05	868.00	5774.00	15450	20220913	-34.50	9250	20230727	9.41	14160	-28.53	20230220	9250	9.41	20230727	15450	-34.50	20220913	9250	9.41	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
17	20230830	090437	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10060	20	2	0.20	28712460	2846	2.21	10130	10130	10040	13050	7030	10040	10088.71	34.56	0	-537	10320	10180	9990	9850	9660	10250	9920	304	3010	500	7020	10	1	60714820	6108	11.59	1.74	12	0.00	868.00	5774.00	15450	20220913	-34.89	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	15450	-34.89	20220913	9250	8.76	20230727	0.20	N	030190	500	303 억	20983554	N	N	5	N	N
18	20230829	160404	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10040	190	2	1.93	1294997070	128886	444.11	9940	10130	9800	12800	6900	9850	10047.63	34.56	0	13726	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6096	11.57	1.74	12	0.21	868.00	5774.00	15450	20220913	-35.02	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	15450	-35.02	20220913	9250	8.54	20230727	0.19	N	030190	500	303 억	20983976	N	N	5	N	N
19	20230829	150453	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	200	2	2.03	1238166660	123228	424.62	9940	10130	9800	12800	6900	9850	10047.77	34.56	0	13271	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6102	11.58	1.74	12	0.20	868.00	5774.00	15450	20220913	-34.95	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
20	20230829	140530	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10070	220	2	2.23	1130782730	112548	387.82	9940	10130	9800	12800	6900	9850	10047.12	34.56	0	16128	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6114	11.60	1.74	12	0.19	868.00	5774.00	15450	20220913	-34.82	9250	20230727	8.86	14160	-28.88	20230220	9250	8.86	20230727	15450	-34.82	20220913	9250	8.86	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
21	20230829	130505	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10100	250	2	2.54	971302610	96701	333.21	9940	10130	9800	12800	6900	9850	10044.39	34.56	0	14984	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6132	11.64	1.75	12	0.16	868.00	5774.00	15450	20220913	-34.63	9250	20230727	9.19	14160	-28.67	20230220	9250	9.19	20230727	15450	-34.63	20220913	9250	9.19	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
22	20230829	120525	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	200	2	2.03	864585320	86119	296.75	9940	10100	9800	12800	6900	9850	10039.43	34.56	0	12673	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6102	11.58	1.74	12	0.14	868.00	5774.00	15450	20220913	-34.95	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
23	20230829	110818	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	180	2	1.83	737731220	73512	253.31	9940	10100	9800	12800	6900	9850	10035.52	34.56	0	9747	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6090	11.56	1.74	12	0.12	868.00	5774.00	15450	20220913	-35.08	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15450	-35.08	20220913	9250	8.43	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
24	20230829	100554	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10090	240	2	2.44	482351500	48117	165.80	9940	10100	9800	12800	6900	9850	10024.55	34.56	0	10894	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	6126	11.62	1.75	12	0.08	868.00	5774.00	15450	20220913	-34.69	9250	20230727	9.08	14160	-28.74	20230220	9250	9.08	20230727	15450	-34.69	20220913	9250	9.08	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
25	20230829	090356	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9840	-10	5	-0.10	29251590	2970	10.23	9940	9940	9800	12800	6900	9850	9849.02	34.56	0	789	9956	9902	9826	9772	9696	9930	9800	304	2950	500	6890	10	1	60714820	5974	11.34	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.19	N	030190	500	303 억	20983976	N	N	1855	N	N
26	20230828	160354	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	80	2	0.82	285030010	29020	77.38	9770	9880	9750	12700	6840	9770	9821.85	34.56	0	5780	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5980	11.35	1.71	12	0.05	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20983678	N	N	1855	N	N
27	20230828	150358	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	80	2	0.82	248602410	25317	67.50	9770	9880	9750	12700	6840	9770	9819.58	34.56	0	4511	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5980	11.35	1.71	12	0.04	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
28	20230828	140357	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9870	100	2	1.02	173358440	17672	47.12	9770	9880	9750	12700	6840	9770	9809.78	34.56	0	4937	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5993	11.37	1.71	12	0.03	868.00	5774.00	15450	20220913	-36.12	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	15450	-36.12	20220913	9250	6.70	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
29	20230828	130403	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9860	90	2	0.92	149589650	15264	40.70	9770	9880	9750	12700	6840	9770	9800.16	34.56	0	3996	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5986	11.36	1.71	12	0.03	868.00	5774.00	15450	20220913	-36.18	9250	20230727	6.59	14160	-30.37	20230220	9250	6.59	20230727	15450	-36.18	20220913	9250	6.59	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
30	20230828	120359	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	30	2	0.31	120614750	12315	32.84	9770	9850	9750	12700	6840	9770	9794.13	34.56	0	3693	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5950	11.29	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
31	20230828	110357	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	30	2	0.31	86721590	8857	23.62	9770	9850	9750	12700	6840	9770	9791.31	34.56	0	3555	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5950	11.29	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
32	20230828	100352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	30	2	0.31	64890470	6627	17.67	9770	9850	9750	12700	6840	9770	9791.83	34.56	0	3143	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5950	11.29	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
33	20230828	090359	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9780	10	2	0.10	2053720	210	0.56	9770	9810	9760	12700	6840	9770	9779.62	34.56	0	66	9903	9836	9803	9736	9703	9820	9720	304	2930	500	6830	10	1	60714820	5938	11.27	1.69	12	0.00	868.00	5774.00	15450	20220913	-36.70	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	15450	-36.70	20220913	9250	5.73	20230727	0.20	N	030190	500	303 억	20983678	N	N	0	N	N
34	20230825	160355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9770	-70	5	-0.71	362572320	36978	61.47	9840	9870	9770	12790	6890	9840	9805.29	34.57	0	-2025	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5932	11.26	1.69	12	0.06	868.00	5774.00	15450	20220913	-36.76	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	15450	-36.76	20220913	9250	5.62	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
35	20230825	150358	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	10	2	0.10	213020290	21687	36.05	9840	9870	9780	12790	6890	9840	9822.49	34.57	0	1184	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5980	11.35	1.71	12	0.04	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
36	20230825	140356	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9840	0	3	0.00	180800380	18413	30.61	9840	9870	9780	12790	6890	9840	9819.17	34.57	0	1343	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5974	11.34	1.70	12	0.03	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
37	20230825	130355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9830	-10	5	-0.10	155545350	15846	26.34	9840	9870	9780	12790	6890	9840	9816.06	34.57	0	1346	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5968	11.32	1.70	12	0.03	868.00	5774.00	15450	20220913	-36.38	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
38	20230825	120357	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	10	2	0.10	141010330	14368	23.88	9840	9870	9780	12790	6890	9840	9814.19	34.57	0	1241	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5980	11.35	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
39	20230825	110356	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9810	-30	5	-0.30	88092510	8987	14.94	9840	9870	9780	12790	6890	9840	9802.22	34.57	0	2142	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5956	11.30	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.50	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	15450	-36.50	20220913	9250	6.05	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
40	20230825	100356	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9820	-20	5	-0.20	38363500	3912	6.50	9840	9870	9780	12790	6890	9840	9806.62	34.57	0	359	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5962	11.31	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
41	20230825	090358	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9790	-50	5	-0.51	4033740	411	0.68	9840	9870	9790	12790	6890	9840	9814.45	34.57	0	81	10033	9936	9843	9746	9653	9890	9700	304	2950	500	6880	10	1	60714820	5944	11.28	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.63	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	15450	-36.63	20220913	9250	5.84	20230727	0.19	N	030190	500	303 억	20987697	N	N	0	N	N
42	20230824	160353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9840	-20	5	-0.20	589832990	60142	245.10	9940	9940	9750	12810	6910	9860	9807.34	34.58	0	1	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5974	11.34	1.70	12	0.10	868.00	5774.00	15450	20220913	-36.31	9250	20230727	6.38	14160	-30.51	20230220	9250	6.38	20230727	15450	-36.31	20220913	9250	6.38	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
43	20230824	150352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9830	-30	5	-0.30	554742590	56576	230.56	9940	9940	9750	12810	6910	9860	9805.26	34.58	0	-216	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5968	11.32	1.70	12	0.09	868.00	5774.00	15450	20220913	-36.38	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	15450	-36.38	20220913	9250	6.27	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
44	20230824	140354	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	-10	5	-0.10	480887980	49061	199.94	9940	9940	9750	12810	6910	9860	9801.84	34.58	0	166	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5980	11.35	1.71	12	0.08	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
45	20230824	130355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9770	-90	5	-0.91	408512290	41676	169.84	9940	9940	9750	12810	6910	9860	9802.10	34.58	0	976	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5932	11.26	1.69	12	0.07	868.00	5774.00	15450	20220913	-36.76	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	15450	-36.76	20220913	9250	5.62	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
46	20230824	120355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9780	-80	5	-0.81	340695900	34742	141.58	9940	9940	9750	12810	6910	9860	9806.46	34.58	0	1711	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5938	11.27	1.69	12	0.06	868.00	5774.00	15450	20220913	-36.70	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	15450	-36.70	20220913	9250	5.73	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
47	20230824	110354	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9760	-100	5	-1.01	265564200	27060	110.28	9940	9940	9750	12810	6910	9860	9813.90	34.58	0	102	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5926	11.24	1.69	12	0.04	868.00	5774.00	15450	20220913	-36.83	9250	20230727	5.51	14160	-31.07	20230220	9250	5.51	20230727	15450	-36.83	20220913	9250	5.51	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
48	20230824	100353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	-60	5	-0.61	145858020	14818	60.39	9940	9940	9770	12810	6910	9860	9843.30	34.58	0	-797	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5950	11.29	1.70	12	0.02	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
49	20230824	090355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9880	20	2	0.20	3279930	331	1.35	9940	9940	9850	12810	6910	9860	9909.15	34.58	0	-82	10066	9962	9866	9762	9666	10015	9815	304	2950	500	6900	10	1	60714820	5999	11.38	1.71	12	0.00	868.00	5774.00	15450	20220913	-36.05	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	15450	-36.05	20220913	9250	6.81	20230727	0.20	N	030190	500	303 억	20996917	N	N	2	N	N
50	20230823	160352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9860	0	3	0.00	242055910	24538	54.06	9820	9970	9770	12810	6910	9860	9864.53	34.59	0	1975	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5986	11.36	1.71	12	0.04	868.00	5774.00	15450	20220913	-36.18	9250	20230727	6.59	14160	-30.37	20230220	9250	6.59	20230727	15450	-36.18	20220913	9250	6.59	20230727	0.20	N	030190	500	303 억	20998317	N	N	2	N	N
51	20230823	150353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9820	-40	5	-0.41	222213490	22521	49.61	9820	9970	9770	12810	6910	9860	9866.95	34.59	0	1172	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5962	11.31	1.70	12	0.04	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
52	20230823	140354	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	-10	5	-0.10	177839580	18010	39.68	9820	9970	9770	12810	6910	9860	9874.49	34.59	0	888	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5980	11.35	1.71	12	0.03	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
53	20230823	130353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9880	20	2	0.20	133426590	13520	29.78	9820	9970	9770	12810	6910	9860	9868.83	34.59	0	1815	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5999	11.38	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.05	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	15450	-36.05	20220913	9250	6.81	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
54	20230823	120355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	-10	5	-0.10	123178180	12483	27.50	9820	9970	9770	12810	6910	9860	9867.67	34.59	0	1845	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5980	11.35	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
55	20230823	110353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9850	-10	5	-0.10	73934790	7507	16.54	9820	9900	9770	12810	6910	9860	9848.78	34.59	0	445	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5980	11.35	1.71	12	0.01	868.00	5774.00	15450	20220913	-36.25	9250	20230727	6.49	14160	-30.44	20230220	9250	6.49	20230727	15450	-36.25	20220913	9250	6.49	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
56	20230823	100352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9820	-40	5	-0.41	49345840	5008	11.03	9820	9900	9770	12810	6910	9860	9853.40	34.59	0	-604	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5962	11.31	1.70	12	0.01	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
57	20230823	090357	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	-60	5	-0.61	14542880	1477	3.25	9820	9860	9770	12810	6910	9860	9846.23	34.59	0	47	9993	9926	9853	9786	9713	9890	9750	304	2950	500	6900	10	1	60714820	5950	11.29	1.70	12	0.00	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20998317	N	N	16	N	N
58	20230822	160350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9860	-40	5	-0.40	445238740	45364	127.61	9900	9920	9780	12870	6930	9900	9814.79	34.58	0	9666	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5986	11.36	1.71	12	0.07	868.00	5774.00	15450	20220913	-36.18	9250	20230727	6.59	14160	-30.37	20230220	9250	6.59	20230727	15450	-36.18	20220913	9250	6.59	20230727	0.20	N	030190	500	303 억	20995271	N	N	16	N	N
59	20230822	150350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9820	-80	5	-0.81	402032430	40969	115.25	9900	9920	9780	12870	6930	9900	9813.09	34.58	0	6522	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5962	11.31	1.70	12	0.07	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
60	20230822	140354	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9780	-120	5	-1.21	373387690	38050	107.04	9900	9920	9780	12870	6930	9900	9813.08	34.58	0	6559	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5938	11.27	1.69	12	0.06	868.00	5774.00	15450	20220913	-36.70	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	15450	-36.70	20220913	9250	5.73	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
61	20230822	130351	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9780	-120	5	-1.21	320595500	32654	91.86	9900	9920	9780	12870	6930	9900	9817.95	34.58	0	6349	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5938	11.27	1.69	12	0.05	868.00	5774.00	15450	20220913	-36.70	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	15450	-36.70	20220913	9250	5.73	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
62	20230822	120344	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9800	-100	5	-1.01	269936600	27479	77.30	9900	9920	9790	12870	6930	9900	9823.38	34.58	0	5052	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5950	11.29	1.70	12	0.05	868.00	5774.00	15450	20220913	-36.57	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	15450	-36.57	20220913	9250	5.95	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
63	20230822	110349	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9820	-80	5	-0.81	191509600	19480	54.80	9900	9920	9800	12870	6930	9900	9831.09	34.58	0	2972	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5962	11.31	1.70	12	0.03	868.00	5774.00	15450	20220913	-36.44	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	15450	-36.44	20220913	9250	6.16	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
64	20230822	100349	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9860	-40	5	-0.40	126536930	12867	36.20	9900	9920	9800	12870	6930	9900	9834.22	34.58	0	889	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	5986	11.36	1.71	12	0.02	868.00	5774.00	15450	20220913	-36.18	9250	20230727	6.59	14160	-30.37	20230220	9250	6.59	20230727	15450	-36.18	20220913	9250	6.59	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
65	20230822	090350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9910	10	2	0.10	1881540	190	0.53	9900	9920	9900	12870	6930	9900	9902.84	34.58	0	-44	10166	10032	9966	9832	9766	10000	9800	304	2970	500	6930	10	1	60714820	6017	11.42	1.72	12	0.00	868.00	5774.00	15450	20220913	-35.86	9250	20230727	7.14	14160	-30.01	20230220	9250	7.14	20230727	15450	-35.86	20220913	9250	7.14	20230727	0.20	N	030190	500	303 억	20995271	N	N	19	N	N
66	20230821	160350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9900	-120	5	-1.20	354219130	35522	99.82	10020	10100	9900	13020	7020	10020	9971.76	34.59	0	525	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6011	11.41	1.71	12	0.06	868.00	5774.00	15450	20220913	-35.92	9250	20230727	7.03	14160	-30.08	20230220	9250	7.03	20230727	15450	-35.92	20220913	9250	7.03	20230727	0.21	N	030190	500	303 억	20999691	N	N	19	N	N
67	20230821	150351	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9910	-110	5	-1.10	324179490	32490	91.30	10020	10100	9910	13020	7020	10020	9977.76	34.59	0	170	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6017	11.42	1.72	12	0.05	868.00	5774.00	15450	20220913	-35.86	9250	20230727	7.14	14160	-30.01	20230220	9250	7.14	20230727	15450	-35.86	20220913	9250	7.14	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
68	20230821	140353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9970	-50	5	-0.50	219495570	21954	61.69	10020	10100	9950	13020	7020	10020	9997.93	34.59	0	1733	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6053	11.49	1.73	12	0.04	868.00	5774.00	15450	20220913	-35.47	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
69	20230821	130352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9960	-60	5	-0.60	197560380	19757	55.52	10020	10100	9950	13020	7020	10020	9999.46	34.59	0	1657	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6047	11.47	1.72	12	0.03	868.00	5774.00	15450	20220913	-35.53	9250	20230727	7.68	14160	-29.66	20230220	9250	7.68	20230727	15450	-35.53	20220913	9250	7.68	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
70	20230821	120352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9980	-40	5	-0.40	152664510	15252	42.86	10020	10100	9960	13020	7020	10020	10009.44	34.59	0	1286	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6059	11.50	1.73	12	0.03	868.00	5774.00	15450	20220913	-35.40	9250	20230727	7.89	14160	-29.52	20230220	9250	7.89	20230727	15450	-35.40	20220913	9250	7.89	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
71	20230821	110352	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-30	5	-0.30	71899550	7183	20.19	10020	10100	9960	13020	7020	10020	10009.61	34.59	0	2631	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6065	11.51	1.73	12	0.01	868.00	5774.00	15450	20220913	-35.34	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
72	20230821	100350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	10	2	0.10	52453950	5240	14.73	10020	10100	9960	13020	7020	10020	10010.20	34.59	0	2419	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6090	11.56	1.74	12	0.01	868.00	5774.00	15450	20220913	-35.08	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15450	-35.08	20220913	9250	8.43	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
73	20230821	090355	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	30	2	0.30	4424370	441	1.24	10020	10100	9980	13020	7020	10020	10034.19	34.59	0	72	10213	10116	10023	9926	9833	10165	9975	304	3000	500	7010	10	1	60714820	6102	11.58	1.74	12	0.00	868.00	5774.00	15450	20220913	-34.95	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.21	N	030190	500	303 억	20999691	N	N	79	N	N
74	20230818	160350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10020	-10	5	-0.10	356278270	35474	36.49	9940	10120	9930	13030	7030	10030	10043.36	34.57	0	17050	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6084	11.54	1.74	12	0.06	868.00	5774.00	15900	20220817	-36.98	9250	20230727	8.32	14160	-29.24	20230220	9250	8.32	20230727	15450	-35.15	20220913	9250	8.32	20230727	0.22	N	030190	500	303 억	20990517	N	N	79	N	N
75	20230818	150347	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	20	2	0.20	328896420	32749	33.69	9940	10120	9930	13030	7030	10030	10042.95	34.57	0	15557	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6102	11.58	1.74	12	0.05	868.00	5774.00	15900	20220817	-36.79	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
76	20230818	140350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10080	50	2	0.50	252247790	25140	25.86	9940	10110	9930	13030	7030	10030	10033.72	34.57	0	12187	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6120	11.61	1.75	12	0.04	868.00	5774.00	15900	20220817	-36.60	9250	20230727	8.97	14160	-28.81	20230220	9250	8.97	20230727	15450	-34.76	20220913	9250	8.97	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
77	20230818	130347	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	20	2	0.20	209464010	20895	21.49	9940	10100	9930	13030	7030	10030	10024.60	34.57	0	10473	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6102	11.58	1.74	12	0.03	868.00	5774.00	15900	20220817	-36.79	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
78	20230818	120357	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	0	3	0.00	173172140	17286	17.78	9940	10100	9930	13030	7030	10030	10018.06	34.57	0	8116	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6090	11.56	1.74	12	0.03	868.00	5774.00	15900	20220817	-36.92	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15450	-35.08	20220913	9250	8.43	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
79	20230818	110348	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10050	20	2	0.20	103692330	10369	10.67	9940	10070	9930	13030	7030	10030	10000.22	34.57	0	3883	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6102	11.58	1.74	12	0.02	868.00	5774.00	15900	20220817	-36.79	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	15450	-34.95	20220913	9250	8.65	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
80	20230818	100350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-40	5	-0.40	32894020	3300	3.39	9940	10020	9930	13030	7030	10030	9967.88	34.57	0	933	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6065	11.51	1.73	12	0.01	868.00	5774.00	15900	20220817	-37.17	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15450	-35.34	20220913	9250	8.00	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
81	20230818	090350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9970	-60	5	-0.60	17108620	1720	1.77	9940	9980	9930	13030	7030	10030	9946.87	34.57	0	484	10503	10266	10093	9856	9683	10180	9770	304	3000	500	7020	10	1	60714820	6053	11.49	1.73	12	0.00	868.00	5774.00	15900	20220817	-37.30	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	15450	-35.47	20220913	9250	7.78	20230727	0.22	N	030190	500	303 억	20990517	N	N	218	N	N
82	20230817	160350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10030	-350	5	-3.37	972792160	97202	243.85	10330	10330	9920	13490	7270	10380	10007.64	34.60	0	-8354	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6090	11.56	1.74	12	0.16	868.00	5774.00	16200	20220816	-38.09	9250	20230727	8.43	14160	-29.17	20230220	9250	8.43	20230727	15900	-36.92	20220817	9250	8.43	20230727	0.22	N	030190	500	303 억	21005045	N	N	218	N	N
83	20230817	150353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9940	-440	5	-4.24	881056350	88021	220.82	10330	10330	9920	13490	7270	10380	10009.32	34.60	0	-10049	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6035	11.45	1.72	12	0.14	868.00	5774.00	16200	20220816	-38.64	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15900	-37.48	20220817	9250	7.46	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
84	20230817	140350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10040	-340	5	-3.28	768161740	76709	192.44	10330	10330	9920	13490	7270	10380	10013.63	34.60	0	-7807	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6096	11.57	1.74	12	0.13	868.00	5774.00	16200	20220816	-38.02	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	15900	-36.86	20220817	9250	8.54	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
85	20230817	130347	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9940	-440	5	-4.24	619337160	61779	154.99	10330	10330	9920	13490	7270	10380	10024.64	34.60	0	-10301	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6035	11.45	1.72	12	0.10	868.00	5774.00	16200	20220816	-38.64	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	15900	-37.48	20220817	9250	7.46	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
86	20230817	120348	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10010	-370	5	-3.56	478020150	47608	119.44	10330	10330	9950	13490	7270	10380	10040.25	34.60	0	-7666	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6078	11.53	1.73	12	0.08	868.00	5774.00	16200	20220816	-38.21	9250	20230727	8.22	14160	-29.31	20230220	9250	8.22	20230727	15900	-37.04	20220817	9250	8.22	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
87	20230817	110349	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	9990	-390	5	-3.76	420334940	41843	104.97	10330	10330	9950	13490	7270	10380	10044.96	34.60	0	-8648	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6065	11.51	1.73	12	0.07	868.00	5774.00	16200	20220816	-38.33	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	15900	-37.17	20220817	9250	8.00	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
88	20230817	100348	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10070	-310	5	-2.99	319258110	31746	79.64	10330	10330	9950	13490	7270	10380	10055.92	34.60	0	-9154	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6114	11.60	1.74	12	0.05	868.00	5774.00	16200	20220816	-37.84	9250	20230727	8.86	14160	-28.88	20230220	9250	8.86	20230727	15900	-36.67	20220817	9250	8.86	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
89	20230817	090347	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10290	-90	5	-0.87	3924720	380	0.95	10330	10330	10280	13490	7270	10380	10316.31	34.60	0	-197	10673	10526	10413	10266	10153	10470	10210	304	3110	500	7260	10	1	60714820	6248	11.85	1.78	12	0.00	868.00	5774.00	16200	20220816	-36.48	9250	20230727	11.24	14160	-27.33	20230220	9250	11.24	20230727	15900	-35.28	20220817	9250	11.24	20230727	0.22	N	030190	500	303 억	21005045	N	N	23	N	N
90	20230816	160349	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10380	-130	5	-1.24	413799700	39804	130.53	10440	10560	10300	13660	7360	10510	10395.93	34.60	0	7089	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6302	11.96	1.80	12	0.07	868.00	5774.00	16350	20220812	-36.51	9250	20230727	12.22	14160	-26.69	20230220	9250	12.22	20230727	16200	-35.93	20220816	9250	12.22	20230727	0.22	N	030190	500	303 억	21006269	N	N	23	N	N
91	20230816	150348	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10400	-110	5	-1.05	380963650	36645	120.18	10440	10560	10300	13660	7360	10510	10396.06	34.60	0	6653	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6314	11.98	1.80	12	0.06	868.00	5774.00	16350	20220812	-36.39	9250	20230727	12.43	14160	-26.55	20230220	9250	12.43	20230727	16200	-35.80	20220816	9250	12.43	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
92	20230816	140348	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10350	-160	5	-1.52	287943650	27744	90.98	10440	10500	10300	13660	7360	10510	10378.59	34.60	0	4210	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6284	11.92	1.79	12	0.05	868.00	5774.00	16350	20220812	-36.70	9250	20230727	11.89	14160	-26.91	20230220	9250	11.89	20230727	16200	-36.11	20220816	9250	11.89	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
93	20230816	130349	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10410	-100	5	-0.95	213441780	20545	67.38	10440	10500	10310	13660	7360	10510	10388.99	34.60	0	2374	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6320	11.99	1.80	12	0.03	868.00	5774.00	16350	20220812	-36.33	9250	20230727	12.54	14160	-26.48	20230220	9250	12.54	20230727	16200	-35.74	20220816	9250	12.54	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
94	20230816	120353	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10430	-80	5	-0.76	187014670	18004	59.04	10440	10500	10310	13660	7360	10510	10387.40	34.60	0	1688	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6333	12.02	1.81	12	0.03	868.00	5774.00	16350	20220812	-36.21	9250	20230727	12.76	14160	-26.34	20230220	9250	12.76	20230727	16200	-35.62	20220816	9250	12.76	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
95	20230816	110350	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10460	-50	5	-0.48	168306370	16217	53.18	10440	10500	10310	13660	7360	10510	10378.39	34.60	0	1556	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6351	12.05	1.81	12	0.03	868.00	5774.00	16350	20220812	-36.02	9250	20230727	13.08	14160	-26.13	20230220	9250	13.08	20230727	16200	-35.43	20220816	9250	13.08	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
96	20230816	100346	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10390	-120	5	-1.14	119272920	11507	37.74	10440	10480	10310	13660	7360	10510	10365.25	34.60	0	-1084	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6308	11.97	1.80	12	0.02	868.00	5774.00	16350	20220812	-36.45	9250	20230727	12.32	14160	-26.62	20230220	9250	12.32	20230727	16200	-35.86	20220816	9250	12.32	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
97	20230816	090346	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10450	-60	5	-0.57	5596990	536	1.76	10440	10460	10440	13660	7360	10510	10442.15	34.60	0	38	10676	10592	10496	10412	10316	10545	10365	304	3150	500	7350	10	1	60714820	6345	12.04	1.81	12	0.00	868.00	5774.00	16350	20220812	-36.09	9250	20230727	12.97	14160	-26.20	20230220	9250	12.97	20230727	16200	-35.49	20220816	9250	12.97	20230727	0.22	N	030190	500	303 억	21006269	N	N	20	N	N
98	20230814	160345	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10510	70	2	0.67	319773380	30444	53.99	10520	10580	10400	13570	7310	10440	10503.66	34.59	0	5345	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6381	12.11	1.82	12	0.05	868.00	5774.00	16800	20220811	-37.44	9250	20230727	13.62	14160	-25.78	20230220	9250	13.62	20230727	16200	-35.12	20220816	9250	13.62	20230727	0.23	N	030190	500	303 억	21003131	N	N	20	N	N
99	20230814	150344	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10500	60	2	0.57	294511670	28040	49.73	10520	10580	10400	13570	7310	10440	10503.27	34.59	0	3293	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6375	12.10	1.82	12	0.05	868.00	5774.00	16800	20220811	-37.50	9250	20230727	13.51	14160	-25.85	20230220	9250	13.51	20230727	16200	-35.19	20220816	9250	13.51	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
100	20230814	140344	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10480	40	2	0.38	257668530	24527	43.50	10520	10580	10400	13570	7310	10440	10505.51	34.59	0	1517	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6363	12.07	1.82	12	0.04	868.00	5774.00	16800	20220811	-37.62	9250	20230727	13.30	14160	-25.99	20230220	9250	13.30	20230727	16200	-35.31	20220816	9250	13.30	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
101	20230814	130343	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10500	60	2	0.57	217854720	20733	36.77	10520	10580	10400	13570	7310	10440	10507.63	34.59	0	-421	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6375	12.10	1.82	12	0.03	868.00	5774.00	16800	20220811	-37.50	9250	20230727	13.51	14160	-25.85	20230220	9250	13.51	20230727	16200	-35.19	20220816	9250	13.51	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
102	20230814	120343	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10520	80	2	0.77	162058530	15426	27.36	10520	10580	10400	13570	7310	10440	10505.54	34.59	0	2493	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6387	12.12	1.82	12	0.03	868.00	5774.00	16800	20220811	-37.38	9250	20230727	13.73	14160	-25.71	20230220	9250	13.73	20230727	16200	-35.06	20220816	9250	13.73	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
103	20230814	110342	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10510	70	2	0.67	137961550	13132	23.29	10520	10580	10400	13570	7310	10440	10505.75	34.59	0	2154	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6381	12.11	1.82	12	0.02	868.00	5774.00	16800	20220811	-37.44	9250	20230727	13.62	14160	-25.78	20230220	9250	13.62	20230727	16200	-35.12	20220816	9250	13.62	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
104	20230814	100342	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10520	80	2	0.77	95401640	9087	16.12	10520	10580	10400	13570	7310	10440	10498.69	34.59	0	2476	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6387	12.12	1.82	12	0.01	868.00	5774.00	16800	20220811	-37.38	9250	20230727	13.73	14160	-25.71	20230220	9250	13.73	20230727	16200	-35.06	20220816	9250	13.73	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
105	20230814	090342	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10410	-30	5	-0.29	21584970	2064	3.66	10520	10520	10410	13570	7310	10440	10457.83	34.59	0	-184	10760	10600	10510	10350	10260	10555	10305	304	3130	500	7300	10	1	60714820	6320	11.99	1.80	12	0.00	868.00	5774.00	16800	20220811	-38.04	9250	20230727	12.54	14160	-26.48	20230220	9250	12.54	20230727	16200	-35.74	20220816	9250	12.54	20230727	0.23	N	030190	500	303 억	21003131	N	N	379	N	N
106	20230811	160342	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10440	-210	5	-1.97	588635250	55916	47.27	10650	10670	10420	13840	7460	10650	10527.15	34.60	0	6505	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6339	12.03	1.81	12	0.09	868.00	5774.00	16800	20220811	-37.86	9250	20230727	12.86	14160	-26.27	20230220	9250	12.86	20230727	16800	-37.86	20220811	9250	12.86	20230727	0.23	N	030190	500	303 억	21005473	N	N	379	N	N
107	20230811	150340	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10570	-80	5	-0.75	394824080	37381	31.60	10650	10670	10450	13840	7460	10650	10562.16	34.60	0	-1469	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6418	12.18	1.83	12	0.06	868.00	5774.00	16800	20220811	-37.08	9250	20230727	14.27	14160	-25.35	20230220	9250	14.27	20230727	16800	-37.08	20220811	9250	14.27	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
108	20230811	140341	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10590	-60	5	-0.56	344294460	32586	27.55	10650	10670	10450	13840	7460	10650	10565.72	34.60	0	-1305	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6430	12.20	1.83	12	0.05	868.00	5774.00	16800	20220811	-36.96	9250	20230727	14.49	14160	-25.21	20230220	9250	14.49	20230727	16800	-36.96	20220811	9250	14.49	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
109	20230811	130339	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10650	0	3	0.00	310384810	29391	24.85	10650	10670	10450	13840	7460	10650	10560.54	34.60	0	-594	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6466	12.27	1.84	12	0.05	868.00	5774.00	16800	20220811	-36.61	9250	20230727	15.14	14160	-24.79	20230220	9250	15.14	20230727	16800	-36.61	20220811	9250	15.14	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
110	20230811	120338	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10660	10	2	0.09	268891720	25492	21.55	10650	10670	10450	13840	7460	10650	10548.08	34.60	0	-17	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6472	12.28	1.85	12	0.04	868.00	5774.00	16800	20220811	-36.55	9250	20230727	15.24	14160	-24.72	20230220	9250	15.24	20230727	16800	-36.55	20220811	9250	15.24	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
111	20230811	110336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10570	-80	5	-0.75	216054170	20515	17.34	10650	10650	10450	13840	7460	10650	10531.52	34.60	0	86	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6418	12.18	1.83	12	0.03	868.00	5774.00	16800	20220811	-37.08	9250	20230727	14.27	14160	-25.35	20230220	9250	14.27	20230727	16800	-37.08	20220811	9250	14.27	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
112	20230811	100335	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10530	-120	5	-1.13	131396730	12461	10.53	10650	10650	10450	13840	7460	10650	10544.64	34.60	0	3077	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6393	12.13	1.82	12	0.02	868.00	5774.00	16800	20220811	-37.32	9250	20230727	13.84	14160	-25.64	20230220	9250	13.84	20230727	16800	-37.32	20220811	9250	13.84	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
113	20230811	090340	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10590	-60	5	-0.56	13017850	1227	1.04	10650	10650	10560	13840	7460	10650	10609.49	34.60	0	23	11003	10826	10523	10346	10043	10915	10435	304	3190	500	7450	10	1	60714820	6430	12.20	1.83	12	0.00	868.00	5774.00	16800	20220811	-36.96	9250	20230727	14.49	14160	-25.21	20230220	9250	14.49	20230727	16800	-36.96	20220811	9250	14.49	20230727	0.23	N	030190	500	303 억	21005473	N	N	299	N	N
114	20230810	160337	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10650	0	3	0.00	1242067150	118135	50.22	10560	10700	10220	13840	7460	10650	10513.96	34.62	0	11362	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6466	12.27	1.84	12	0.19	868.00	5774.00	16800	20220811	-36.61	9250	20230727	15.14	14160	-24.79	20230220	9250	15.14	20230727	16800	-36.61	20220811	9250	15.14	20230727	0.22	N	030190	500	303 억	21017043	N	N	299	N	N
115	20230810	150336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10660	10	2	0.09	1120260740	106702	45.36	10560	10660	10220	13840	7460	10650	10498.97	34.62	0	6026	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6472	12.28	1.85	12	0.18	868.00	5774.00	16800	20220811	-36.55	9250	20230727	15.24	14160	-24.72	20230220	9250	15.24	20230727	16800	-36.55	20220811	9250	15.24	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
116	20230810	140336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10590	-60	5	-0.56	911254470	87034	37.00	10560	10650	10220	13840	7460	10650	10470.10	34.62	0	5353	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6430	12.20	1.83	12	0.14	868.00	5774.00	16800	20220811	-36.96	9250	20230727	14.49	14160	-25.21	20230220	9250	14.49	20230727	16800	-36.96	20220811	9250	14.49	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
117	20230810	130333	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10570	-80	5	-0.75	705128950	67619	28.75	10560	10610	10220	13840	7460	10650	10427.97	34.62	0	3067	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6418	12.18	1.83	12	0.11	868.00	5774.00	16800	20220811	-37.08	9250	20230727	14.27	14160	-25.35	20230220	9250	14.27	20230727	16800	-37.08	20220811	9250	14.27	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
118	20230810	120336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10480	-170	5	-1.60	565005200	54288	23.08	10560	10610	10220	13840	7460	10650	10407.55	34.62	0	-1449	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6363	12.07	1.82	12	0.09	868.00	5774.00	16800	20220811	-37.62	9250	20230727	13.30	14160	-25.99	20230220	9250	13.30	20230727	16800	-37.62	20220811	9250	13.30	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
119	20230810	110338	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10400	-250	5	-2.35	451517760	43414	18.46	10560	10610	10220	13840	7460	10650	10400.28	34.62	0	636	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6314	11.98	1.80	12	0.07	868.00	5774.00	16800	20220811	-38.10	9250	20230727	12.43	14160	-26.55	20230220	9250	12.43	20230727	16800	-38.10	20220811	9250	12.43	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
120	20230810	100337	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10490	-160	5	-1.50	355304960	34169	14.53	10560	10610	10220	13840	7460	10650	10398.46	34.62	0	1903	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6369	12.09	1.82	12	0.06	868.00	5774.00	16800	20220811	-37.56	9250	20230727	13.41	14160	-25.92	20230220	9250	13.41	20230727	16800	-37.56	20220811	9250	13.41	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
121	20230810	090339	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10560	-90	5	-0.85	11553170	1094	0.47	10560	10610	10540	13840	7460	10650	10560.48	34.62	0	-327	10970	10810	10590	10430	10210	10890	10510	304	3190	500	7450	10	1	60714820	6411	12.17	1.83	12	0.00	868.00	5774.00	16800	20220811	-37.14	9250	20230727	14.16	14160	-25.42	20230220	9250	14.16	20230727	16800	-37.14	20220811	9250	14.16	20230727	0.22	N	030190	500	303 억	21017043	N	N	812	N	N
122	20230809	160336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10650	90	2	0.85	2492253060	234677	53.43	10530	10750	10370	13720	7400	10560	10619.92	34.68	0	-8298	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6466	12.27	1.84	12	0.39	868.00	5774.00	16800	20220811	-36.61	9250	20230727	15.14	14160	-24.79	20230220	9250	15.14	20230727	16800	-36.61	20220811	9250	15.14	20230727	0.31	N	030190	500	303 억	21055254	N	N	812	N	N
123	20230809	150333	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10690	130	2	1.23	2286525560	215375	49.04	10530	10750	10370	13720	7400	10560	10616.49	34.68	0	-5742	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6490	12.32	1.85	12	0.35	868.00	5774.00	16800	20220811	-36.37	9250	20230727	15.57	14160	-24.51	20230220	9250	15.57	20230727	16800	-36.37	20220811	9250	15.57	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
124	20230809	140333	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10610	50	2	0.47	2031475060	191419	43.58	10530	10750	10370	13720	7400	10560	10612.71	34.68	0	-979	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6442	12.22	1.84	12	0.32	868.00	5774.00	16800	20220811	-36.85	9250	20230727	14.70	14160	-25.07	20230220	9250	14.70	20230727	16800	-36.85	20220811	9250	14.70	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
125	20230809	130339	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10730	170	2	1.61	1634875810	154241	35.12	10530	10750	10370	13720	7400	10560	10599.49	34.68	0	7141	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6515	12.36	1.86	12	0.25	868.00	5774.00	16800	20220811	-36.13	9250	20230727	16.00	14160	-24.22	20230220	9250	16.00	20230727	16800	-36.13	20220811	9250	16.00	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
126	20230809	120337	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10720	160	2	1.52	1428111580	134970	30.73	10530	10750	10370	13720	7400	10560	10580.96	34.68	0	9315	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6509	12.35	1.86	12	0.22	868.00	5774.00	16800	20220811	-36.19	9250	20230727	15.89	14160	-24.29	20230220	9250	15.89	20230727	16800	-36.19	20220811	9250	15.89	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
127	20230809	110336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10510	-50	5	-0.47	1099663470	104166	23.72	10530	10710	10370	13720	7400	10560	10556.84	34.68	0	9323	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6381	12.11	1.82	12	0.17	868.00	5774.00	16800	20220811	-37.44	9250	20230727	13.62	14160	-25.78	20230220	9250	13.62	20230727	16800	-37.44	20220811	9250	13.62	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
128	20230809	100332	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10570	10	2	0.09	825335590	78141	17.79	10530	10710	10370	13720	7400	10560	10562.13	34.68	0	10440	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6418	12.18	1.83	12	0.13	868.00	5774.00	16800	20220811	-37.08	9250	20230727	14.27	14160	-25.35	20230220	9250	14.27	20230727	16800	-37.08	20220811	9250	14.27	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
129	20230809	090332	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	10510	-50	5	-0.47	71703290	6829	1.55	10530	10550	10420	13720	7400	10560	10499.80	34.68	0	-1278	11953	11256	10903	10206	9853	11080	10030	304	3160	500	7390	10	1	60714820	6381	12.11	1.82	12	0.01	868.00	5774.00	16800	20220811	-37.44	9250	20230727	13.62	14160	-25.78	20230220	9250	13.62	20230727	16800	-37.44	20220811	9250	13.62	20230727	0.31	N	030190	500	303 억	21055254	N	N	939	N	N
130	20230808	160339	57	100.00	KOSPI	서비스업	N	N	N	N		N	10560	-1440	5	-12.00	4738563210	437296	54.61	11600	11600	10550	15600	8400	12000	10836.07	34.82	352	-16120	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6411	12.17	1.83	12	0.72	868.00	5774.00	16800	20220811	-37.14	9250	20230727	14.16	14160	-25.42	20230220	9250	14.16	20230727	16800	-37.14	20220811	9250	14.16	20230727	0.30	N	030190	500	303 억	21140942	N	N	939	N	N
131	20230808	150335	57	100.00	KOSPI	서비스업	N	N	N	N		N	10600	-1400	5	-11.67	4579605530	422262	52.74	11600	11600	10550	15600	8400	12000	10845.41	34.82	352	-14261	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6436	12.21	1.84	12	0.70	868.00	5774.00	16800	20220811	-36.90	9250	20230727	14.59	14160	-25.14	20230220	9250	14.59	20230727	16800	-36.90	20220811	9250	14.59	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
132	20230808	140332	57	100.00	KOSPI	서비스업	N	N	N	N		N	10600	-1400	5	-11.67	4118425240	378757	47.30	11600	11600	10550	15600	8400	12000	10873.53	34.82	352	-12013	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6436	12.21	1.84	12	0.62	868.00	5774.00	16800	20220811	-36.90	9250	20230727	14.59	14160	-25.14	20230220	9250	14.59	20230727	16800	-36.90	20220811	9250	14.59	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
133	20230808	130329	57	100.00	KOSPI	서비스업	N	N	N	N		N	10620	-1380	5	-11.50	3624311580	332190	41.49	11600	11600	10610	15600	8400	12000	10910.36	34.82	352	-12298	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6448	12.24	1.84	12	0.55	868.00	5774.00	16800	20220811	-36.79	9250	20230727	14.81	14160	-25.00	20230220	9250	14.81	20230727	16800	-36.79	20220811	9250	14.81	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
134	20230808	120332	57	100.00	KOSPI	서비스업	N	N	N	N		N	10650	-1350	5	-11.25	3278324270	299749	37.44	11600	11600	10630	15600	8400	12000	10936.90	34.82	352	-8569	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6466	12.27	1.84	12	0.49	868.00	5774.00	16800	20220811	-36.61	9250	20230727	15.14	14160	-24.79	20230220	9250	15.14	20230727	16800	-36.61	20220811	9250	15.14	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
135	20230808	110330	57	100.00	KOSPI	서비스업	N	N	N	N		N	10710	-1290	5	-10.75	2888003640	263136	32.86	11600	11600	10640	15600	8400	12000	10975.33	34.82	352	-4625	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6503	12.34	1.85	12	0.43	868.00	5774.00	16800	20220811	-36.25	9250	20230727	15.78	14160	-24.36	20230220	9250	15.78	20230727	16800	-36.25	20220811	9250	15.78	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
136	20230808	100335	57	100.00	KOSPI	서비스업	N	N	N	N		N	10760	-1240	5	-10.33	2292443940	207625	25.93	11600	11600	10640	15600	8400	12000	11041.27	34.82	352	2045	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6533	12.40	1.86	12	0.34	868.00	5774.00	16800	20220811	-35.95	9250	20230727	16.32	14160	-24.01	20230220	9250	16.32	20230727	16800	-35.95	20220811	9250	16.32	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
137	20230808	090333	57	100.00	KOSPI	서비스업	N	N	N	N		N	11320	-680	5	-5.67	528318460	46531	5.81	11600	11600	11020	15600	8400	12000	11354.12	34.82	352	7646	13340	12670	11330	10660	9320	13005	10995	304	3600	500	8400	10	1	60714820	6873	13.04	1.96	12	0.08	868.00	5774.00	16800	20220811	-32.62	9250	20230727	22.38	14160	-20.06	20230220	9250	22.38	20230727	16800	-32.62	20220811	9250	22.38	20230727	0.30	N	030190	500	303 억	21140942	N	N	65506	N	N
138	20230807	160332	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	12000	1950	2	19.40	6636889010	600742	498.71	10070	12000	9990	13060	7040	10050	11034.80	34.87	352	-58624	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	7286	13.82	2.08	12	0.99	868.00	5774.00	16800	20220811	-28.57	9250	20230727	29.73	14160	-15.25	20230220	9250	29.73	20230727	16800	-28.57	20220811	9250	29.73	20230727	0.30	Y	030190	500	303 억	21171055	N	N	65506	N	N
139	20230807	150330	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10840	790	2	7.86	3542052110	337870	280.49	10070	10870	9990	13060	7040	10050	10483.48	34.87	352	-3255	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6581	12.49	1.88	12	0.56	868.00	5774.00	16800	20220811	-35.48	9250	20230727	17.19	14160	-23.45	20230220	9250	17.19	20230727	16800	-35.48	20220811	9250	17.19	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
140	20230807	140333	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10590	540	2	5.37	2357776600	227129	188.55	10070	10610	9990	13060	7040	10050	10380.78	34.87	352	6579	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6430	12.20	1.83	12	0.37	868.00	5774.00	16800	20220811	-36.96	9250	20230727	14.49	14160	-25.21	20230220	9250	14.49	20230727	16800	-36.96	20220811	9250	14.49	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
141	20230807	130330	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10470	420	2	4.18	1902865650	184009	152.76	10070	10610	9990	13060	7040	10050	10341.16	34.87	352	21696	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6357	12.06	1.81	12	0.30	868.00	5774.00	16800	20220811	-37.68	9250	20230727	13.19	14160	-26.06	20230220	9250	13.19	20230727	16800	-37.68	20220811	9250	13.19	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
142	20230807	120330	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10470	420	2	4.18	1652150940	159930	132.77	10070	10610	9990	13060	7040	10050	10330.46	34.87	352	30247	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6357	12.06	1.81	12	0.26	868.00	5774.00	16800	20220811	-37.68	9250	20230727	13.19	14160	-26.06	20230220	9250	13.19	20230727	16800	-37.68	20220811	9250	13.19	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
143	20230807	110328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10600	550	2	5.47	1408773070	136800	113.57	10070	10600	9990	13060	7040	10050	10298.05	34.87	352	33353	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6436	12.21	1.84	12	0.23	868.00	5774.00	16800	20220811	-36.90	9250	20230727	14.59	14160	-25.14	20230220	9250	14.59	20230727	16800	-36.90	20220811	9250	14.59	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
144	20230807	100331	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10430	380	2	3.78	990318010	97038	80.56	10070	10480	9990	13060	7040	10050	10205.47	34.87	352	20310	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6333	12.02	1.81	12	0.16	868.00	5774.00	16800	20220811	-37.92	9250	20230727	12.76	14160	-26.34	20230220	9250	12.76	20230727	16800	-37.92	20220811	9250	12.76	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
145	20230807	090332	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10020	-30	5	-0.30	65881300	6567	5.45	10070	10080	9990	13060	7040	10050	10032.18	34.87	352	-3915	10163	10106	10023	9966	9883	10065	9925	304	3010	500	7430	10	1	60714820	6084	11.54	1.74	12	0.01	868.00	5774.00	16800	20220811	-40.36	9250	20230727	8.32	14160	-29.24	20230220	9250	8.32	20230727	16800	-40.36	20220811	9250	8.32	20230727	0.30	Y	030190	500	303 억	21171055	N	N	76762	N	N
146	20230804	160328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10050	-50	5	-0.50	1207330320	120455	86.51	10080	10080	9940	13130	7070	10100	10023.08	34.90	0	-11116	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6102	11.58	1.74	12	0.20	868.00	5774.00	16800	20220811	-40.18	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	16800	-40.18	20220811	9250	8.65	20230727	0.25	Y	030190	500	303 억	21188319	N	N	76762	N	N
147	20230804	150328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10060	-40	5	-0.40	1155448610	115292	82.80	10080	10080	9940	13130	7070	10100	10021.93	34.90	0	-11126	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6108	11.59	1.74	12	0.19	868.00	5774.00	16800	20220811	-40.12	9250	20230727	8.76	14160	-28.95	20230220	9250	8.76	20230727	16800	-40.12	20220811	9250	8.76	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
148	20230804	140333	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10050	-50	5	-0.50	1000745550	99904	71.75	10080	10080	9940	13130	7070	10100	10017.07	34.90	0	-14624	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6102	11.58	1.74	12	0.16	868.00	5774.00	16800	20220811	-40.18	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	16800	-40.18	20220811	9250	8.65	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
149	20230804	130329	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10070	-30	5	-0.30	871106030	86990	62.47	10080	10080	9940	13130	7070	10100	10013.86	34.90	0	-15916	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6114	11.60	1.74	12	0.14	868.00	5774.00	16800	20220811	-40.06	9250	20230727	8.86	14160	-28.88	20230220	9250	8.86	20230727	16800	-40.06	20220811	9250	8.86	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
150	20230804	120328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10070	-30	5	-0.30	773110200	77228	55.46	10080	10080	9940	13130	7070	10100	10010.75	34.90	0	-14972	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6114	11.60	1.74	12	0.13	868.00	5774.00	16800	20220811	-40.06	9250	20230727	8.86	14160	-28.88	20230220	9250	8.86	20230727	16800	-40.06	20220811	9250	8.86	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
151	20230804	110329	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10000	-100	5	-0.99	614674620	61399	44.09	10080	10080	9940	13130	7070	10100	10011.15	34.90	0	-11150	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6071	11.52	1.73	12	0.10	868.00	5774.00	16800	20220811	-40.48	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	16800	-40.48	20220811	9250	8.11	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
152	20230804	100326	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10040	-60	5	-0.59	360898430	36039	25.88	10080	10080	9940	13130	7070	10100	10014.11	34.90	0	-5260	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6096	11.57	1.74	12	0.06	868.00	5774.00	16800	20220811	-40.24	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	16800	-40.24	20220811	9250	8.54	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
153	20230804	090326	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9970	-130	5	-1.29	81661580	8141	5.85	10080	10080	9940	13130	7070	10100	10030.90	34.90	0	-437	10660	10380	9920	9640	9180	10520	9780	304	3030	500	7470	10	1	60714820	6053	11.49	1.73	12	0.01	868.00	5774.00	16800	20220811	-40.65	9250	20230727	7.78	14160	-29.59	20230220	9250	7.78	20230727	16800	-40.65	20220811	9250	7.78	20230727	0.25	Y	030190	500	303 억	21188319	N	N	9650	N	N
154	20230803	160326	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10100	500	2	5.21	1385634340	139057	56.34	9560	10200	9460	12480	6720	9600	9964.51	34.86	0	12135	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6132	11.64	1.75	12	0.23	868.00	5774.00	16800	20220811	-39.88	9250	20230727	9.19	14160	-28.67	20230220	9250	9.19	20230727	16800	-39.88	20220811	9250	9.19	20230727	0.27	N	030190	500	303 억	21167218	N	N	9650	N	N
155	20230803	150328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10140	540	2	5.62	1339395030	134484	54.49	9560	10200	9460	12480	6720	9600	9959.51	34.86	0	11777	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6156	11.68	1.76	12	0.22	868.00	5774.00	16800	20220811	-39.64	9250	20230727	9.62	14160	-28.39	20230220	9250	9.62	20230727	16800	-39.64	20220811	9250	9.62	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
156	20230803	140325	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10130	530	2	5.52	1142962660	115130	46.65	9560	10150	9460	12480	6720	9600	9927.58	34.86	0	15100	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6150	11.67	1.75	12	0.19	868.00	5774.00	16800	20220811	-39.70	9250	20230727	9.51	14160	-28.46	20230220	9250	9.51	20230727	16800	-39.70	20220811	9250	9.51	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
157	20230803	130329	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10050	450	2	4.69	900676740	91077	36.90	9560	10090	9460	12480	6720	9600	9889.18	34.86	0	12174	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6102	11.58	1.74	12	0.15	868.00	5774.00	16800	20220811	-40.18	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	16800	-40.18	20220811	9250	8.65	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
158	20230803	120328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	10050	450	2	4.69	748112460	75904	30.75	9560	10050	9460	12480	6720	9600	9856.03	34.86	0	12171	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6102	11.58	1.74	12	0.13	868.00	5774.00	16800	20220811	-40.18	9250	20230727	8.65	14160	-29.03	20230220	9250	8.65	20230727	16800	-40.18	20220811	9250	8.65	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
159	20230803	110324	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9980	380	2	3.96	594021600	60494	24.51	9560	10050	9460	12480	6720	9600	9819.51	34.86	0	13266	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6059	11.50	1.73	12	0.10	868.00	5774.00	16800	20220811	-40.60	9250	20230727	7.89	14160	-29.52	20230220	9250	7.89	20230727	16800	-40.60	20220811	9250	7.89	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
160	20230803	100325	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9950	350	2	3.65	326291040	33685	13.65	9560	9950	9460	12480	6720	9600	9686.54	34.86	0	4541	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	6041	11.46	1.72	12	0.06	868.00	5774.00	16800	20220811	-40.77	9250	20230727	7.57	14160	-29.73	20230220	9250	7.57	20230727	16800	-40.77	20220811	9250	7.57	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
161	20230803	090324	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9480	-120	5	-1.25	93061690	9738	3.95	9560	9600	9480	12480	6720	9600	9556.55	34.86	0	-5963	10166	9882	9686	9402	9206	9785	9305	304	2880	500	7100	10	1	60714820	5756	10.92	1.64	12	0.02	868.00	5774.00	16800	20220811	-43.57	9250	20230727	2.49	14160	-33.05	20230220	9250	2.49	20230727	16800	-43.57	20220811	9250	2.49	20230727	0.27	N	030190	500	303 억	21167218	N	N	176733	N	N
162	20230802	160326	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9600	-170	5	-1.74	2366841320	246198	99.09	9820	9970	9490	12700	6840	9770	9613.57	35.00	0	-96878	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5829	11.06	1.66	12	0.41	868.00	5774.00	16800	20220811	-42.86	9250	20230727	3.78	14160	-32.20	20230220	9250	3.78	20230727	16800	-42.86	20220811	9250	3.78	20230727	0.26	Y	030190	500	303 억	21251321	N	N	176733	N	N
163	20230802	150329	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9510	-260	5	-2.66	2182334940	226875	91.31	9820	9970	9490	12700	6840	9770	9619.11	35.00	0	-90622	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5774	10.96	1.65	12	0.37	868.00	5774.00	16800	20220811	-43.39	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	16800	-43.39	20220811	9250	2.81	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
164	20230802	140327	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9540	-230	5	-2.35	1551310710	160478	64.59	9820	9970	9540	12700	6840	9770	9666.81	35.00	0	-55211	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5792	10.99	1.65	12	0.26	868.00	5774.00	16800	20220811	-43.21	9250	20230727	3.14	14160	-32.63	20230220	9250	3.14	20230727	16800	-43.21	20220811	9250	3.14	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
165	20230802	130326	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9610	-160	5	-1.64	1343207660	138761	55.85	9820	9970	9570	12700	6840	9770	9680.01	35.00	0	-42522	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5835	11.07	1.66	12	0.23	868.00	5774.00	16800	20220811	-42.80	9250	20230727	3.89	14160	-32.13	20230220	9250	3.89	20230727	16800	-42.80	20220811	9250	3.89	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
166	20230802	120323	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9610	-160	5	-1.64	954346870	98283	39.56	9820	9970	9570	12700	6840	9770	9710.19	35.00	0	-32152	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5835	11.07	1.66	12	0.16	868.00	5774.00	16800	20220811	-42.80	9250	20230727	3.89	14160	-32.13	20230220	9250	3.89	20230727	16800	-42.80	20220811	9250	3.89	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
167	20230802	110321	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9680	-90	5	-0.92	684821330	70385	28.33	9820	9970	9570	12700	6840	9770	9729.65	35.00	0	-19164	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5877	11.15	1.68	12	0.12	868.00	5774.00	16800	20220811	-42.38	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	16800	-42.38	20220811	9250	4.65	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
168	20230802	100324	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9790	20	2	0.20	497127390	51079	20.56	9820	9970	9570	12700	6840	9770	9732.52	35.00	0	-13890	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	5944	11.28	1.70	12	0.08	868.00	5774.00	16800	20220811	-41.73	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	16800	-41.73	20220811	9250	5.84	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
169	20230802	090323	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9890	120	2	1.23	62852640	6340	2.55	9820	9970	9820	12700	6840	9770	9913.67	35.00	0	-2025	10230	10000	9650	9420	9070	10115	9535	304	2930	500	7220	10	1	60714820	6005	11.39	1.71	12	0.01	868.00	5774.00	16800	20220811	-41.13	9250	20230727	6.92	14160	-30.16	20230220	9250	6.92	20230727	16800	-41.13	20220811	9250	6.92	20230727	0.26	Y	030190	500	303 억	21251321	N	N	49692	N	N
170	20230801	160325	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9770	390	2	4.16	2381540150	247475	111.27	9330	9880	9300	12190	6570	9380	9623.06	35.01	0	9214	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5932	11.26	1.69	12	0.41	868.00	5774.00	16800	20220811	-41.85	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	16800	-41.85	20220811	9250	5.62	20230727	0.26	Y	030190	500	303 억	21258851	N	N	49672	N	N
171	20230801	150321	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9770	390	2	4.16	2229040080	231906	104.27	9330	9820	9300	12190	6570	9380	9611.83	35.01	0	8495	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5932	11.26	1.69	12	0.38	868.00	5774.00	16800	20220811	-41.85	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	16800	-41.85	20220811	9250	5.62	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
172	20230801	140328	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9650	270	2	2.88	1558463330	162653	73.13	9330	9780	9300	12190	6570	9380	9581.52	35.01	0	10274	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5859	11.12	1.67	12	0.27	868.00	5774.00	16800	20220811	-42.56	9250	20230727	4.32	14160	-31.85	20230220	9250	4.32	20230727	16800	-42.56	20220811	9250	4.32	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
173	20230801	130322	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9660	280	2	2.99	1271949710	132931	59.77	9330	9780	9300	12190	6570	9380	9568.50	35.01	0	7222	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5865	11.13	1.67	12	0.22	868.00	5774.00	16800	20220811	-42.50	9250	20230727	4.43	14160	-31.78	20230220	9250	4.43	20230727	16800	-42.50	20220811	9250	4.43	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
174	20230801	120323	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9710	330	2	3.52	1034832880	108454	48.76	9330	9780	9300	12190	6570	9380	9541.68	35.01	0	12203	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5895	11.19	1.68	12	0.18	868.00	5774.00	16800	20220811	-42.20	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	16800	-42.20	20220811	9250	4.97	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
175	20230801	110320	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9680	300	2	3.20	827974820	87104	39.17	9330	9780	9300	12190	6570	9380	9505.59	35.01	0	11665	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5877	11.15	1.68	12	0.14	868.00	5774.00	16800	20220811	-42.38	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	16800	-42.38	20220811	9250	4.65	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
176	20230801	100322	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9540	160	2	1.71	507767010	53907	24.24	9330	9550	9300	12190	6570	9380	9419.31	35.01	0	7639	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5792	10.99	1.65	12	0.09	868.00	5774.00	16800	20220811	-43.21	9250	20230727	3.14	14160	-32.63	20230220	9250	3.14	20230727	16800	-43.21	20220811	9250	3.14	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N
177	20230801	090320	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	9320	-60	5	-0.64	92426640	9917	4.46	9330	9350	9300	12190	6570	9380	9320.02	35.01	0	522	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6940	10	1	60714820	5659	10.74	1.61	12	0.02	868.00	5774.00	16800	20220811	-44.52	9250	20230727	0.76	14160	-34.18	20230220	9250	0.76	20230727	16800	-44.52	20220811	9250	0.76	20230727	0.26	Y	030190	500	303 억	21258851	N	N	22850	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History