KissMeData/035000/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	160427	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	20	2	0.34	20637170	3458	33.29	5970	5990	5950	7740	4180	5960	5967.89	32.71	-175	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	991	5.67	0.54	12	0.02	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
3	20230831	150532	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	10	2	0.17	14165170	2375	22.86	5970	5990	5950	7740	4180	5960	5964.28	32.71	70	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	989	5.66	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
4	20230831	140558	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	9707510	1627	15.66	5970	5990	5950	7740	4180	5960	5966.51	32.71	70	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
5	20230831	130542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	9523000	1596	15.36	5970	5990	5960	7740	4180	5960	5966.79	32.71	70	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
6	20230831	120551	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	9374000	1571	15.12	5970	5990	5960	7740	4180	5960	5966.90	32.71	67	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
7	20230831	110803	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	4078140	683	6.57	5970	5990	5960	7740	4180	5960	5970.92	32.71	67	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
8	20230831	100621	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	10	2	0.17	3100440	519	5.00	5970	5990	5970	7740	4180	5960	5973.87	32.71	33	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	989	5.66	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
9	20230831	090509	57	100.00	KOSPI	서비스업	N	N	N	N		N	5990	30	2	0.50	705180	118	1.14	5970	5990	5970	7740	4180	5960	5976.10	32.71	-1	6040	6000	5980	5940	5920	5990	5930	176	1780	1000	4410	10	1	16567409	992	5.68	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.38	5640	20230726	6.21	7250	-17.38	20230209	5640	6.21	20230726	7250	-17.38	20230209	5640	6.21	20230726	0.19	N	035000	1000	175 억	5419739	N	N	1	N	N
10	20230830	160431	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-10	5	-0.17	62066570	10389	115.34	5990	6020	5960	7760	4180	5970	5974.26	32.72	-566	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	987	5.65	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420312	N	N	1	N	N
11	20230830	150518	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	10	2	0.17	57628010	9645	107.08	5990	6020	5960	7760	4180	5970	5974.91	32.72	-283	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	991	5.67	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
12	20230830	140546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-10	5	-0.17	54224420	9075	100.75	5990	6020	5960	7760	4180	5970	5975.14	32.72	-535	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	987	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
13	20230830	130532	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-10	5	-0.17	53091860	8885	98.65	5990	6020	5960	7760	4180	5970	5975.45	32.72	-575	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	987	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
14	20230830	120544	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	10	2	0.17	41007900	6859	76.15	5990	6020	5970	7760	4180	5970	5978.70	32.72	-64	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	991	5.67	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
15	20230830	110802	57	100.00	KOSPI	서비스업	N	N	N	N		N	6000	30	2	0.50	35532610	5944	65.99	5990	6020	5970	7760	4180	5970	5977.90	32.72	145	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	994	5.69	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.24	5640	20230726	6.38	7250	-17.24	20230209	5640	6.38	20230726	7250	-17.24	20230209	5640	6.38	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
16	20230830	100605	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	10	2	0.17	29092340	4869	54.06	5990	6000	5970	7760	4180	5970	5975.01	32.72	41	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	991	5.67	0.54	12	0.03	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
17	20230830	090504	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	0	3	0.00	2844130	475	5.27	5990	5990	5970	7760	4180	5970	5987.64	32.72	0	6030	6000	5960	5930	5890	6015	5945	176	1790	1000	4410	10	1	16567409	989	5.66	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5420312	N	N	0	N	N
18	20230829	160426	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	20	2	0.34	53360420	8957	107.70	5940	5990	5920	7730	4170	5950	5957.40	32.72	116	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	989	5.66	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
19	20230829	150521	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	10	2	0.17	48383080	8123	97.67	5940	5990	5920	7730	4170	5950	5956.31	32.72	110	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	987	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
20	20230829	140559	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	20	2	0.34	45909630	7708	92.68	5940	5990	5920	7730	4170	5950	5956.10	32.72	22	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	989	5.66	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
21	20230829	130536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	20	2	0.34	42614790	7156	86.04	5940	5990	5920	7730	4170	5950	5955.11	32.72	15	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	989	5.66	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
22	20230829	120552	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	10	2	0.17	25176360	4227	50.82	5940	5990	5920	7730	4170	5950	5956.08	32.72	-42	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	987	5.65	0.54	12	0.03	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
23	20230829	110859	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	10	2	0.17	18168460	3050	36.67	5940	5990	5920	7730	4170	5950	5956.87	32.72	54	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	987	5.65	0.54	12	0.02	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
24	20230829	100627	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	10	2	0.17	4251230	715	8.60	5940	5960	5920	7730	4170	5950	5945.78	32.72	4	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	987	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
25	20230829	090417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	7730	4170	5950	0.00	32.72	0	6010	5980	5940	5910	5870	5995	5925	176	1780	1000	4400	10	1	16567409	986	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5420202	N	N	0	N	N
26	20230828	160415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	0	3	0.00	49300460	8317	117.39	5900	5970	5900	7730	4170	5950	5927.67	32.71	1025	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	986	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
27	20230828	150419	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-20	5	-0.34	46364820	7823	110.42	5900	5970	5900	7730	4170	5950	5926.73	32.71	1026	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	982	5.63	0.54	12	0.05	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
28	20230828	140417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	0	3	0.00	42255330	7131	100.65	5900	5970	5900	7730	4170	5950	5925.58	32.71	659	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
29	20230828	130424	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-10	5	-0.17	34966630	5907	83.37	5900	5970	5900	7730	4170	5950	5919.52	32.71	477	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	984	5.64	0.54	12	0.04	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
30	20230828	120420	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-20	5	-0.34	32168580	5436	76.73	5900	5970	5900	7730	4170	5950	5917.69	32.71	351	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	982	5.63	0.54	12	0.03	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
31	20230828	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-40	5	-0.67	28952440	4893	69.06	5900	5970	5900	7730	4170	5950	5917.11	32.71	388	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	979	5.61	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
32	20230828	100412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-30	5	-0.50	22120180	3739	52.77	5900	5970	5900	7730	4170	5950	5916.07	32.71	531	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	981	5.62	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
33	20230828	090419	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	9746800	1652	23.32	5900	5900	5900	7730	4170	5950	5900.00	32.71	0	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419177	N	N	0	N	N
34	20230825	160416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	10	2	0.17	41836660	7085	73.57	5940	5950	5880	7720	4160	5940	5904.96	32.71	122	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
35	20230825	150419	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-20	5	-0.34	17300840	2926	30.38	5940	5940	5900	7720	4160	5940	5912.80	32.71	66	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	981	5.62	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
36	20230825	140417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-40	5	-0.67	16591440	2806	29.14	5940	5940	5900	7720	4160	5940	5912.84	32.71	46	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	977	5.60	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
37	20230825	130416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-10	5	-0.17	14653020	2478	25.73	5940	5940	5900	7720	4160	5940	5913.24	32.71	53	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	982	5.63	0.54	12	0.01	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
38	20230825	120417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-10	5	-0.17	8667360	1465	15.21	5940	5940	5910	7720	4160	5940	5916.29	32.71	53	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	982	5.63	0.54	12	0.01	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
39	20230825	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-20	5	-0.34	7624980	1289	13.39	5940	5940	5910	7720	4160	5940	5915.42	32.71	53	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	981	5.62	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
40	20230825	100416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	3635680	614	6.38	5940	5940	5910	7720	4160	5940	5921.30	32.71	-29	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
41	20230825	090418	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-20	5	-0.34	219120	37	0.38	5940	5940	5920	7720	4160	5940	5922.16	32.71	-29	5986	5962	5916	5892	5846	5975	5905	176	1780	1000	4390	10	1	16567409	981	5.62	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419081	N	N	1	N	N
42	20230824	160413	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	30	2	0.51	56757580	9630	266.17	5900	5940	5870	7680	4140	5910	5893.70	32.71	-448	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	984	5.64	0.54	12	0.06	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.19	N	035000	1000	175 억	5419363	N	N	1	N	N
43	20230824	150412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5870	-40	5	-0.68	49496050	8405	232.31	5900	5920	5870	7680	4140	5910	5888.88	32.71	-441	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	973	5.57	0.53	12	0.05	1054.00	11084.00	7250	20230209	-19.03	5640	20230726	4.08	7250	-19.03	20230209	5640	4.08	20230726	7250	-19.03	20230209	5640	4.08	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
44	20230824	140414	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-30	5	-0.51	31525060	5351	147.90	5900	5920	5870	7680	4140	5910	5891.43	32.71	-288	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	974	5.58	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
45	20230824	130416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-30	5	-0.51	26920570	4568	126.26	5900	5920	5870	7680	4140	5910	5893.29	32.71	-262	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	974	5.58	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
46	20230824	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-20	5	-0.34	19279990	3270	90.38	5900	5920	5870	7680	4140	5910	5896.02	32.71	193	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	976	5.59	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
47	20230824	110414	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-30	5	-0.51	15330670	2599	71.84	5900	5920	5870	7680	4140	5910	5898.68	32.71	81	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	974	5.58	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
48	20230824	100414	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-30	5	-0.51	11553640	1957	54.09	5900	5920	5880	7680	4140	5910	5903.75	32.71	78	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	974	5.58	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
49	20230824	090415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-10	5	-0.17	194700	33	0.91	5900	5900	5900	7680	4140	5910	5900.00	32.71	1	5956	5932	5916	5892	5876	5925	5885	176	1770	1000	4370	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419363	N	N	2	N	N
50	20230823	160411	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	21385240	3618	63.51	5940	5940	5900	7720	4160	5940	5910.79	32.71	-127	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
51	20230823	150414	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	20345080	3442	60.42	5940	5940	5900	7720	4160	5940	5910.83	32.71	-209	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
52	20230823	140415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	19371240	3277	57.52	5940	5940	5900	7720	4160	5940	5911.27	32.71	-226	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
53	20230823	130412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	19329870	3270	57.40	5940	5940	5900	7720	4160	5940	5911.28	32.71	-226	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
54	20230823	120415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	18037760	3051	53.55	5940	5940	5900	7720	4160	5940	5912.08	32.71	-237	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
55	20230823	110413	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	12281340	2076	36.44	5940	5940	5900	7720	4160	5940	5915.87	32.71	-223	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
56	20230823	100412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-20	5	-0.34	7095960	1199	21.05	5940	5940	5900	7720	4160	5940	5918.23	32.71	-16	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	981	5.62	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
57	20230823	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-10	5	-0.17	1389550	234	4.11	5940	5940	5930	7720	4160	5940	5938.25	32.71	-6	5973	5956	5933	5916	5893	5945	5905	176	1780	1000	4390	10	1	16567409	982	5.63	0.54	12	0.00	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419939	N	N	2	N	N
58	20230822	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-10	5	-0.17	33781100	5697	84.41	5950	5950	5910	7730	4170	5950	5929.61	32.71	695	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	984	5.64	0.54	12	0.03	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.19	N	035000	1000	175 억	5419224	N	N	2	N	N
59	20230822	150410	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-30	5	-0.50	30613620	5162	76.49	5950	5950	5910	7730	4170	5950	5930.57	32.71	697	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	981	5.62	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
60	20230822	140415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-20	5	-0.34	30239990	5099	75.55	5950	5950	5910	7730	4170	5950	5930.57	32.71	753	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	982	5.63	0.54	12	0.03	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
61	20230822	130410	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-10	5	-0.17	28788690	4854	71.92	5950	5950	5910	7730	4170	5950	5930.92	32.71	769	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	984	5.64	0.54	12	0.03	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
62	20230822	120404	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-40	5	-0.67	25067040	4225	62.60	5950	5950	5910	7730	4170	5950	5933.03	32.71	729	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	979	5.61	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
63	20230822	110409	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	0	3	0.00	11202930	1884	27.92	5950	5950	5930	7730	4170	5950	5946.35	32.71	88	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	986	5.65	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
64	20230822	100408	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-20	5	-0.34	5565980	936	13.87	5950	5950	5930	7730	4170	5950	5946.56	32.71	62	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	982	5.63	0.54	12	0.01	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
65	20230822	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	0	3	0.00	3332000	560	8.30	5950	5950	5950	7730	4170	5950	5950.00	32.71	15	5996	5972	5926	5902	5856	5985	5915	176	1780	1000	4400	10	1	16567409	986	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.19	N	035000	1000	175 억	5419224	N	N	3	N	N
66	20230821	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	30	2	0.51	39877310	6749	41.82	5880	5950	5880	7690	4150	5920	5908.13	32.71	-684	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.20	N	035000	1000	175 억	5419925	N	N	3	N	N
67	20230821	150411	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-40	5	-0.68	30095550	5101	31.61	5880	5930	5880	7690	4150	5920	5899.93	32.71	-487	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
68	20230821	140412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-40	5	-0.68	18531870	3139	19.45	5880	5930	5880	7690	4150	5920	5903.75	32.71	-197	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
69	20230821	130413	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-10	5	-0.17	4993370	846	5.24	5880	5920	5880	7690	4150	5920	5902.33	32.71	-29	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	979	5.61	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
70	20230821	120412	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-20	5	-0.34	2685870	455	2.82	5880	5920	5880	7690	4150	5920	5903.01	32.71	-29	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
71	20230821	110411	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-20	5	-0.34	1865540	316	1.96	5880	5920	5880	7690	4150	5920	5903.61	32.71	-29	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
72	20230821	100410	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-10	5	-0.17	878810	149	0.92	5880	5920	5880	7690	4150	5920	5898.05	32.71	-29	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	979	5.61	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
73	20230821	090415	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-40	5	-0.68	5880	1	0.01	5880	5880	5880	7690	4150	5920	5880.00	32.71	-1	5986	5952	5896	5862	5806	5970	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.20	N	035000	1000	175 억	5419925	N	N	4	N	N
74	20230818	160410	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5920	-10	5	-0.17	94846950	16137	65.96	5870	5930	5840	7700	4160	5930	5877.61	32.71	600	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	981	5.62	0.53	12	0.10	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.19	N	035000	1000	175 억	5419336	N	N	4	N	N
75	20230818	150406	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5910	-20	5	-0.34	85441010	14546	59.45	5870	5930	5840	7700	4160	5930	5873.85	32.71	1285	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	979	5.61	0.53	12	0.09	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
76	20230818	140409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-30	5	-0.51	81939780	13953	57.03	5870	5930	5840	7700	4160	5930	5872.56	32.71	1285	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
77	20230818	130406	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-30	5	-0.51	73711680	12559	51.33	5870	5930	5840	7700	4160	5930	5869.23	32.71	1451	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
78	20230818	120416	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-30	5	-0.51	72020780	12272	50.16	5870	5930	5840	7700	4160	5930	5868.71	32.71	1451	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.07	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
79	20230818	110408	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5880	-50	5	-0.84	64105450	10927	44.66	5870	5930	5840	7700	4160	5930	5866.70	32.71	1469	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.07	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
80	20230818	100410	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5880	-50	5	-0.84	43690850	7439	30.41	5870	5930	5850	7700	4160	5930	5873.22	32.71	1449	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
81	20230818	090409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5880	-50	5	-0.84	41120	7	0.03	5870	5880	5870	7700	4160	5930	5874.29	32.71	3	5996	5962	5896	5862	5796	5980	5880	176	1770	1000	4380	10	1	16567409	974	5.58	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.19	N	035000	1000	175 억	5419336	N	N	13	N	N
82	20230817	160410	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5930	-20	5	-0.34	141416940	24051	84.57	5910	5930	5830	7730	4170	5950	5879.88	32.72	-986	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	982	5.63	0.54	12	0.15	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.18	N	035000	1000	175 억	5420375	N	N	13	N	N
83	20230817	150413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5890	-60	5	-1.01	132678130	22571	79.37	5910	5930	5830	7730	4170	5950	5878.26	32.72	-1318	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	976	5.59	0.53	12	0.14	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
84	20230817	140409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-50	5	-0.84	126483040	21521	75.68	5910	5930	5830	7730	4170	5950	5877.19	32.72	-1356	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.13	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
85	20230817	130407	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-50	5	-0.84	126152570	21465	75.48	5910	5930	5830	7730	4170	5950	5877.13	32.72	-1356	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.13	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
86	20230817	120408	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-50	5	-0.84	98326590	16743	58.88	5910	5930	5830	7730	4170	5950	5872.70	32.72	-2201	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.10	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
87	20230817	110409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5890	-60	5	-1.01	89764920	15291	53.77	5910	5930	5830	7730	4170	5950	5870.44	32.72	-2204	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	976	5.59	0.53	12	0.09	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
88	20230817	100408	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5880	-70	5	-1.18	78430000	13366	47.00	5910	5930	5830	7730	4170	5950	5867.87	32.72	-2295	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	974	5.58	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
89	20230817	090407	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5910	-40	5	-0.67	112530	19	0.07	5910	5930	5910	7730	4170	5950	5922.63	32.72	-1	6043	5996	5943	5896	5843	6020	5920	176	1780	1000	4400	10	1	16567409	979	5.61	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.18	N	035000	1000	175 억	5420375	N	N	0	N	N
90	20230816	160408	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	20	2	0.34	168965330	28428	136.33	5910	5990	5890	7700	4160	5930	5943.62	32.69	10416	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	986	5.65	0.54	12	0.17	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
91	20230816	150407	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5960	30	2	0.51	164096350	27610	132.41	5910	5990	5890	7700	4160	5930	5943.37	32.69	9972	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	987	5.65	0.54	12	0.17	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
92	20230816	140408	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	40	2	0.67	126136770	21222	101.77	5910	5990	5890	7700	4160	5930	5943.68	32.69	6370	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	989	5.66	0.54	12	0.13	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
93	20230816	130409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5990	60	2	1.01	109487860	18437	88.42	5910	5990	5890	7700	4160	5930	5938.49	32.69	4825	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	992	5.68	0.54	12	0.11	1054.00	11084.00	7250	20230209	-17.38	5640	20230726	6.21	7250	-17.38	20230209	5640	6.21	20230726	7250	-17.38	20230209	5640	6.21	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
94	20230816	120413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	40	2	0.67	92222800	15548	74.56	5910	5990	5890	7700	4160	5930	5931.49	32.69	2215	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	989	5.66	0.54	12	0.09	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
95	20230816	110410	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5940	10	2	0.17	64005360	10820	51.89	5910	5990	5890	7700	4160	5930	5915.47	32.69	-1492	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	984	5.64	0.54	12	0.07	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
96	20230816	100406	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-30	5	-0.51	50176770	8487	40.70	5910	5990	5890	7700	4160	5930	5912.19	32.69	-2296	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	977	5.60	0.53	12	0.05	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
97	20230816	090405	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5910	-20	5	-0.34	3050040	516	2.47	5910	5920	5910	7700	4160	5930	5910.93	32.69	-52	6036	5982	5946	5892	5856	6010	5920	176	1770	1000	4380	10	1	16567409	979	5.61	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.17	N	035000	1000	175 억	5416487	N	N	2	N	N
98	20230814	160405	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5930	30	2	0.51	123206830	20752	95.24	5920	6000	5910	7670	4130	5900	5937.11	32.67	3446	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	982	5.63	0.54	12	0.13	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.17	N	035000	1000	175 억	5413215	N	N	2	N	N
99	20230814	150402	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5920	20	2	0.34	121051130	20388	93.57	5920	6000	5910	7670	4130	5900	5937.37	32.67	3225	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.12	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
100	20230814	140403	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5930	30	2	0.51	94747560	15948	73.19	5920	6000	5920	7670	4130	5900	5941.03	32.67	1182	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	982	5.63	0.54	12	0.10	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
101	20230814	130401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	50	2	0.85	49188330	8284	38.02	5920	6000	5920	7670	4130	5900	5937.75	32.67	445	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	986	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
102	20230814	120402	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	50	2	0.85	48926500	8240	37.82	5920	6000	5920	7670	4130	5900	5937.68	32.67	422	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	986	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
103	20230814	110401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	70	2	1.19	43753540	7372	33.83	5920	6000	5920	7670	4130	5900	5935.10	32.67	90	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	989	5.66	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
104	20230814	100401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	50	2	0.85	41112650	6928	31.80	5920	6000	5920	7670	4130	5900	5934.27	32.67	123	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
105	20230814	090401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5920	20	2	0.34	3617120	611	2.80	5920	5920	5920	7670	4130	5900	5920.00	32.67	-1	6093	5996	5943	5846	5793	5970	5820	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.17	N	035000	1000	175 억	5413215	N	N	3	N	N
106	20230811	160400	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5900	-60	5	-1.01	120096700	20262	114.79	6040	6040	5890	7740	4180	5960	5927.22	32.68	-6633	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	977	5.60	0.53	12	0.12	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5414755	N	N	3	N	N
107	20230811	150358	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5890	-70	5	-1.17	116472310	19647	111.30	6040	6040	5890	7740	4180	5960	5928.25	32.68	-6217	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	976	5.59	0.53	12	0.12	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
108	20230811	140400	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5920	-40	5	-0.67	99405960	16757	94.93	6040	6040	5900	7740	4180	5960	5932.21	32.68	-5150	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	981	5.62	0.53	12	0.10	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
109	20230811	130358	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5910	-50	5	-0.84	73947430	12455	70.56	6040	6040	5900	7740	4180	5960	5937.17	32.68	-3963	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	979	5.61	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
110	20230811	120357	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	-10	5	-0.17	30133550	5057	28.65	6040	6040	5940	7740	4180	5960	5958.78	32.68	-3258	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	986	5.65	0.54	12	0.03	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
111	20230811	110355	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	-10	5	-0.17	20826310	3493	19.79	6040	6040	5950	7740	4180	5960	5962.30	32.68	-1730	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	986	5.65	0.54	12	0.02	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
112	20230811	100353	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5950	-10	5	-0.17	3259490	546	3.09	6040	6040	5950	7740	4180	5960	5969.76	32.68	-379	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	986	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
113	20230811	090358	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	10	2	0.17	283180	47	0.27	6040	6040	5970	7740	4180	5960	6025.11	32.68	-11	6053	6006	5953	5906	5853	5980	5880	176	1780	1000	4410	10	1	16567409	989	5.66	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.17	N	035000	1000	175 억	5414755	N	N	6	N	N
114	20230810	160355	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	50	2	0.85	104840890	17652	337.45	5970	6000	5900	7680	4140	5910	5939.32	32.63	-4695	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	987	5.65	0.54	12	0.11	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.17	N	035000	1000	175 억	5406773	N	N	6	N	N
115	20230810	150354	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	20	2	0.34	100335490	16894	322.96	5970	6000	5900	7680	4140	5910	5939.12	32.63	-4401	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	982	5.63	0.54	12	0.10	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
116	20230810	140354	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	20	2	0.34	89236640	15024	287.21	5970	6000	5900	7680	4140	5910	5939.61	32.63	-3341	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	982	5.63	0.54	12	0.09	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
117	20230810	130351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	30	2	0.51	81654110	13746	262.78	5970	6000	5900	7680	4140	5910	5940.21	32.63	-2977	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	984	5.64	0.54	12	0.08	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
118	20230810	120355	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	10	2	0.17	60220610	10126	193.58	5970	6000	5900	7680	4140	5910	5947.13	32.63	-1059	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	981	5.62	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
119	20230810	110357	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	40	2	0.68	48376600	8126	155.34	5970	6000	5900	7680	4140	5910	5953.31	32.63	-29	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	986	5.65	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
120	20230810	100356	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	40	2	0.68	24075820	4057	77.56	5970	5970	5900	7680	4140	5910	5934.39	32.63	210	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	986	5.65	0.54	12	0.02	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
121	20230810	090357	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	30	2	0.51	1455260	244	4.66	5970	5970	5940	7680	4140	5910	5964.18	32.63	-33	5970	5940	5900	5870	5830	5955	5885	176	1770	1000	4370	10	1	16567409	984	5.64	0.54	12	0.00	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.17	N	035000	1000	175 억	5406773	N	N	2	N	N
122	20230809	160354	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	20	2	0.34	30759060	5231	54.78	5890	5930	5860	7650	4130	5890	5880.15	32.64	-476	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	979	5.61	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.17	N	035000	1000	175 억	5407262	N	N	2	N	N
123	20230809	150350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	10	2	0.17	30050210	5111	53.52	5890	5930	5860	7650	4130	5890	5879.52	32.64	-440	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
124	20230809	140350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	10	2	0.17	29643110	5042	52.80	5890	5930	5860	7650	4130	5890	5879.24	32.64	-426	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
125	20230809	130358	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	10	2	0.17	28150410	4789	50.15	5890	5930	5860	7650	4130	5890	5878.14	32.64	-405	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
126	20230809	120356	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	10	2	0.17	27202100	4628	48.47	5890	5930	5860	7650	4130	5890	5877.72	32.64	-405	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
127	20230809	110354	57	100.00	KOSPI	서비스업	N	N	N	N		N	5860	-30	5	-0.51	19680430	3349	35.07	5890	5930	5860	7650	4130	5890	5876.51	32.64	-622	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	971	5.56	0.53	12	0.02	1054.00	11084.00	7250	20230209	-19.17	5640	20230726	3.90	7250	-19.17	20230209	5640	3.90	20230726	7250	-19.17	20230209	5640	3.90	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
128	20230809	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	10	2	0.17	1257880	213	2.23	5890	5930	5890	7650	4130	5890	5905.54	32.64	-105	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
129	20230809	090350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	0	3	0.00	5890	1	0.01	5890	5890	5890	7650	4130	5890	5890.00	32.64	-1	6023	5956	5913	5846	5803	5935	5825	176	1760	1000	4350	10	1	16567409	976	5.59	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.17	N	035000	1000	175 억	5407262	N	N	6	N	N
130	20230808	160357	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-50	5	-0.84	56328670	9548	49.32	5920	5980	5870	7720	4160	5940	5899.53	32.64	-537	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	976	5.59	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.17	N	035000	1000	175 억	5407751	N	N	6	N	N
131	20230808	150352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-40	5	-0.67	54208790	9188	47.46	5920	5980	5870	7720	4160	5940	5899.96	32.64	-434	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	977	5.60	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
132	20230808	140350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-50	5	-0.84	53943510	9143	47.23	5920	5980	5870	7720	4160	5940	5899.98	32.64	-412	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	976	5.59	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
133	20230808	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-50	5	-0.84	52929170	8971	46.34	5920	5980	5870	7720	4160	5940	5900.03	32.64	-428	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	976	5.59	0.53	12	0.05	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
134	20230808	120350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-40	5	-0.67	47580280	8062	41.64	5920	5980	5870	7720	4160	5940	5901.80	32.64	-416	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	977	5.60	0.53	12	0.05	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
135	20230808	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-30	5	-0.51	37174940	6294	32.51	5920	5980	5890	7720	4160	5940	5906.41	32.64	-72	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	979	5.61	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
136	20230808	100353	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-40	5	-0.67	28710270	4858	25.09	5920	5980	5890	7720	4160	5940	5909.90	32.64	192	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
137	20230808	090352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	40	2	0.67	769660	130	0.67	5920	5980	5900	7720	4160	5940	5920.46	32.64	-106	6106	6022	5946	5862	5786	6065	5905	176	1780	1000	4390	10	1	16567409	991	5.67	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.17	N	035000	1000	175 억	5407751	N	N	3	N	N
138	20230807	160350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	40	2	0.68	114391530	19343	76.60	5900	6030	5870	7670	4130	5900	5913.85	32.63	2977	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	984	5.64	0.54	12	0.12	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.16	N	035000	1000	175 억	5405160	N	N	3	N	N
139	20230807	150348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	0	3	0.00	107795200	18232	72.20	5900	6030	5870	7670	4130	5900	5912.42	32.63	2912	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.11	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
140	20230807	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	0	3	0.00	82496420	13950	55.24	5900	6030	5870	7670	4130	5900	5913.72	32.63	1929	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
141	20230807	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-20	5	-0.34	62445750	10539	41.73	5900	6030	5870	7670	4130	5900	5925.21	32.63	580	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	974	5.58	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
142	20230807	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	10	2	0.17	40204310	6760	26.77	5900	6030	5870	7670	4130	5900	5947.38	32.63	-814	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	979	5.61	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
143	20230807	110345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-10	5	-0.17	36699840	6167	24.42	5900	6030	5870	7670	4130	5900	5951.00	32.63	-878	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	976	5.59	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
144	20230807	100349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5870	-30	5	-0.51	5269070	895	3.54	5900	5930	5870	7670	4130	5900	5887.23	32.63	-58	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	973	5.57	0.53	12	0.01	1054.00	11084.00	7250	20230209	-19.03	5640	20230726	4.08	7250	-19.03	20230209	5640	4.08	20230726	7250	-19.03	20230209	5640	4.08	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
145	20230807	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-10	5	-0.17	601320	102	0.40	5900	5930	5890	7670	4130	5900	5895.29	32.63	0	5973	5936	5893	5856	5813	5955	5875	176	1770	1000	4360	10	1	16567409	976	5.59	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5405160	N	N	2	N	N
146	20230804	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	0	3	0.00	148280270	25250	207.55	5880	5930	5850	7670	4130	5900	5872.49	32.58	6808	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.15	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
147	20230804	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-10	5	-0.17	143397550	24420	200.72	5880	5930	5850	7670	4130	5900	5872.14	32.58	7348	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	976	5.59	0.53	12	0.15	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
148	20230804	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5870	-30	5	-0.51	135352700	23052	189.48	5880	5930	5850	7670	4130	5900	5871.63	32.58	7320	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	973	5.57	0.53	12	0.14	1054.00	11084.00	7250	20230209	-19.03	5640	20230726	4.08	7250	-19.03	20230209	5640	4.08	20230726	7250	-19.03	20230209	5640	4.08	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
149	20230804	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-20	5	-0.34	122459150	20857	171.44	5880	5930	5850	7670	4130	5900	5871.37	32.58	5699	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	974	5.58	0.53	12	0.13	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
150	20230804	120346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5870	-30	5	-0.51	45850300	7792	64.05	5880	5930	5860	7670	4130	5900	5884.28	32.58	1766	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	973	5.57	0.53	12	0.05	1054.00	11084.00	7250	20230209	-19.03	5640	20230726	4.08	7250	-19.03	20230209	5640	4.08	20230726	7250	-19.03	20230209	5640	4.08	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
151	20230804	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	10	2	0.17	30348320	5159	42.41	5880	5930	5860	7670	4130	5900	5882.60	32.58	1310	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	979	5.61	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
152	20230804	100343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	20	2	0.34	24881290	4235	34.81	5880	5930	5860	7670	4130	5900	5875.16	32.58	1309	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
153	20230804	090343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	30	2	0.51	247010	42	0.35	5880	5930	5880	7670	4130	5900	5881.19	32.58	0	6000	5950	5900	5850	5800	5950	5850	176	1770	1000	4360	10	1	16567409	982	5.63	0.54	12	0.00	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	7250	-18.21	20230209	5640	5.14	20230726	7250	-18.21	20230209	5640	5.14	20230726	0.16	N	035000	1000	175 억	5398360	N	N	2	N	N
154	20230803	160343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	71460150	12165	178.61	5900	5950	5850	7730	4170	5950	5874.24	32.58	936	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.07	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5397456	N	N	2	N	N
155	20230803	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	70493430	12001	176.20	5900	5950	5850	7730	4170	5950	5873.96	32.58	1027	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.07	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
156	20230803	140341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	62257510	10601	155.65	5900	5950	5850	7730	4170	5950	5872.80	32.58	1375	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
157	20230803	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5860	-90	5	-1.51	60750600	10345	151.89	5900	5950	5850	7730	4170	5950	5872.46	32.58	1361	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	971	5.56	0.53	12	0.06	1054.00	11084.00	7250	20230209	-19.17	5640	20230726	3.90	7250	-19.17	20230209	5640	3.90	20230726	7250	-19.17	20230209	5640	3.90	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
158	20230803	120345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-60	5	-1.01	33956170	5771	84.73	5900	5950	5860	7730	4170	5950	5883.93	32.58	127	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	976	5.59	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
159	20230803	110341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-60	5	-1.01	30176110	5130	75.32	5900	5950	5860	7730	4170	5950	5882.28	32.58	170	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	976	5.59	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	7250	-18.76	20230209	5640	4.43	20230726	7250	-18.76	20230209	5640	4.43	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
160	20230803	100341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	7149810	1210	17.77	5900	5950	5900	7730	4170	5950	5908.93	32.58	-250	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
161	20230803	090341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-50	5	-0.84	17700	3	0.04	5900	5900	5900	7730	4170	5950	5900.00	32.58	-1	6076	6012	5936	5872	5796	5975	5835	176	1780	1000	4400	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5397456	N	N	4	N	N
162	20230802	160343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	-10	5	-0.17	40255580	6799	73.78	5960	6000	5860	7740	4180	5960	5920.72	32.58	-456	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.16	N	035000	1000	175 억	5397914	N	N	4	N	N
163	20230802	150346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-50	5	-0.84	35779590	6044	65.59	5960	6000	5860	7740	4180	5960	5919.85	32.58	-449	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	979	5.61	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
164	20230802	140344	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-80	5	-1.34	34426200	5815	63.10	5960	6000	5860	7740	4180	5960	5920.24	32.58	-449	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	974	5.58	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
165	20230802	130343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-80	5	-1.34	30078340	5075	55.07	5960	6000	5860	7740	4180	5960	5926.77	32.58	-195	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	974	5.58	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.90	5640	20230726	4.26	7250	-18.90	20230209	5640	4.26	20230726	7250	-18.90	20230209	5640	4.26	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
166	20230802	120340	57	100.00	KOSPI	서비스업	N	N	N	N		N	5860	-100	5	-1.68	29336340	4949	53.71	5960	6000	5860	7740	4180	5960	5927.73	32.58	-195	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	971	5.56	0.53	12	0.03	1054.00	11084.00	7250	20230209	-19.17	5640	20230726	3.90	7250	-19.17	20230209	5640	3.90	20230726	7250	-19.17	20230209	5640	3.90	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
167	20230802	110338	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-20	5	-0.34	18176690	3057	33.17	5960	6000	5910	7740	4180	5960	5945.92	32.58	-120	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	984	5.64	0.54	12	0.02	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
168	20230802	100341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	9025400	1521	16.51	5960	5960	5910	7740	4180	5960	5933.86	32.58	-127	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
169	20230802	090339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	53640	9	0.10	5960	5960	5960	7740	4180	5960	5960.00	32.58	-2	6026	5992	5936	5902	5846	6010	5920	176	1780	1000	4410	10	1	16567409	987	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.16	N	035000	1000	175 억	5397914	N	N	3	N	N
170	20230801	160341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	60	2	1.02	54439660	9209	117.45	5910	5970	5880	7670	4130	5900	5911.55	32.58	-1982	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	987	5.65	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.16	N	035000	1000	175 억	5398303	N	N	3	N	N
171	20230801	150337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	20	2	0.34	47082730	7972	101.67	5910	5970	5880	7670	4130	5900	5906.01	32.58	-2030	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.05	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
172	20230801	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	10	2	0.17	43407210	7351	93.75	5910	5970	5880	7670	4130	5900	5904.94	32.58	-1986	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	979	5.61	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	7250	-18.48	20230209	5640	4.79	20230726	7250	-18.48	20230209	5640	4.79	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
173	20230801	130338	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	20	2	0.34	37433610	6339	80.84	5910	5970	5880	7670	4130	5900	5905.29	32.58	-1938	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.04	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
174	20230801	120339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	50	2	0.85	35215310	5965	76.07	5910	5970	5880	7670	4130	5900	5903.66	32.58	-1853	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	986	5.65	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
175	20230801	110337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	0	3	0.00	21167860	3589	45.77	5910	5920	5880	7670	4130	5900	5897.98	32.58	-1269	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
176	20230801	100339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	0	3	0.00	16834070	2853	36.39	5910	5920	5890	7670	4130	5900	5900.48	32.58	-656	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	977	5.60	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	7250	-18.62	20230209	5640	4.61	20230726	7250	-18.62	20230209	5640	4.61	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N
177	20230801	090336	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	20	2	0.34	17740	3	0.04	5910	5920	5910	7670	4130	5900	5913.33	32.58	-2	6066	5982	5916	5832	5766	5950	5800	176	1770	1000	4360	10	1	16567409	981	5.62	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.16	N	035000	1000	175 억	5398303	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History