KissMeData/210980/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160937,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,110,2,1.27,457835690,52166,142.93,8630,8890,8630,11210,6050,8630,8776.52,5.77,0,9429,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1627,2.05,0.28,12,0.28,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,150947,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,170,2,1.97,427816960,48740,133.55,8630,8890,8630,11210,6050,8630,8777.53,5.77,0,9956,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1638,2.07,0.28,12,0.26,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,140945,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,100,2,1.16,404819030,46121,126.37,8630,8890,8630,11210,6050,8630,8777.33,5.77,0,10538,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1625,2.05,0.28,12,0.25,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,130940,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,170,2,1.97,194121120,22154,60.70,8630,8840,8630,11210,6050,8630,8762.35,5.77,0,6653,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1638,2.07,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,120943,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,150,2,1.74,153015740,17484,47.91,8630,8820,8630,11210,6050,8630,8751.76,5.77,0,7775,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1635,2.06,0.28,12,0.09,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,110953,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,170,2,1.97,126208910,14436,39.55,8630,8810,8630,11210,6050,8630,8742.65,5.77,0,7970,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1638,2.07,0.28,12,0.08,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,100949,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,150,2,1.74,97124440,11125,30.48,8630,8810,8630,11210,6050,8630,8730.29,5.77,0,6166,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1635,2.06,0.28,12,0.06,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240830,090952,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,120,2,1.39,19729910,2279,6.24,8630,8750,8630,11210,6050,8630,8657.27,5.77,0,1274,8843,8736,8673,8566,8503,8705,8535,186,2580,1000,5350,10,1,18617382,1629,2.05,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.34,N,210980,1000,186 억,,1074838,N,N,0,N,00,N
20240829,160951,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8630,-120,5,-1.37,313088360,36151,136.67,8700,8780,8610,11370,6130,8750,8660.83,5.77,0,-455,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1607,2.03,0.27,12,0.19,4261.00,31495.00,19668,20231208,-56.12,8030,20240806,7.47,18364,-53.01,20240111,8030,7.47,20240806,34700,-75.13,20231208,8030,7.47,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,151000,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8630,-120,5,-1.37,297315790,34321,129.75,8700,8780,8610,11370,6130,8750,8662.79,5.77,0,-631,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1607,2.03,0.27,12,0.18,4261.00,31495.00,19668,20231208,-56.12,8030,20240806,7.47,18364,-53.01,20240111,8030,7.47,20240806,34700,-75.13,20231208,8030,7.47,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,141000,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8680,-70,5,-0.80,247209530,28511,107.79,8700,8780,8610,11370,6130,8750,8670.67,5.77,0,-47,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1616,2.04,0.28,12,0.15,4261.00,31495.00,19668,20231208,-55.87,8030,20240806,8.09,18364,-52.73,20240111,8030,8.09,20240806,34700,-74.99,20231208,8030,8.09,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,131002,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8660,-90,5,-1.03,228550900,26356,99.64,8700,8780,8610,11370,6130,8750,8671.68,5.77,0,273,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1612,2.03,0.27,12,0.14,4261.00,31495.00,19668,20231208,-55.97,8030,20240806,7.85,18364,-52.84,20240111,8030,7.85,20240806,34700,-75.04,20231208,8030,7.85,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,121001,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-20,5,-0.23,209164250,24123,91.20,8700,8780,8610,11370,6130,8750,8670.74,5.77,0,974,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1625,2.05,0.28,12,0.13,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,111000,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8670,-80,5,-0.91,104550320,12061,45.60,8700,8750,8610,11370,6130,8750,8668.46,5.77,0,-222,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1614,2.03,0.28,12,0.06,4261.00,31495.00,19668,20231208,-55.92,8030,20240806,7.97,18364,-52.79,20240111,8030,7.97,20240806,34700,-75.01,20231208,8030,7.97,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,100955,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-20,5,-0.23,77543390,8954,33.85,8700,8750,8610,11370,6130,8750,8660.19,5.77,0,-803,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1625,2.05,0.28,12,0.05,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240829,090958,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8670,-80,5,-0.91,10801740,1244,4.70,8700,8750,8670,11370,6130,8750,8683.02,5.77,0,-51,8916,8832,8756,8672,8596,8875,8715,186,2620,1000,5420,10,1,18617382,1614,2.03,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.92,8030,20240806,7.97,18364,-52.79,20240111,8030,7.97,20240806,34700,-75.01,20231208,8030,7.97,20240806,2.37,N,210980,1000,186 억,,1075135,N,N,4,N,00,N
20240828,160928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,-60,5,-0.68,230974020,26450,90.18,8730,8840,8680,11450,6170,8810,8732.47,5.82,0,-9465,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1629,2.05,0.28,12,0.14,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,4,N,00,N
20240828,150934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,-60,5,-0.68,226961810,25990,88.61,8730,8840,8680,11450,6170,8810,8732.66,5.82,0,-9494,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1629,2.05,0.28,12,0.14,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,140937,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-80,5,-0.91,196920130,22549,76.88,8730,8840,8680,11450,6170,8810,8732.99,5.82,0,-7983,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1625,2.05,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,130932,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8720,-90,5,-1.02,175502790,20094,68.51,8730,8840,8680,11450,6170,8810,8734.09,5.82,0,-7146,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1623,2.05,0.28,12,0.11,4261.00,31495.00,19668,20231208,-55.66,8030,20240806,8.59,18364,-52.52,20240111,8030,8.59,20240806,34700,-74.87,20231208,8030,8.59,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,120931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8710,-100,5,-1.14,164386450,18819,64.16,8730,8840,8680,11450,6170,8810,8735.13,5.82,0,-6993,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1622,2.04,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.71,8030,20240806,8.47,18364,-52.57,20240111,8030,8.47,20240806,34700,-74.90,20231208,8030,8.47,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,110931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,-70,5,-0.79,115861690,13243,45.15,8730,8840,8700,11450,6170,8810,8748.90,5.82,0,-2433,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1627,2.05,0.28,12,0.07,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,100959,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,-10,5,-0.11,56921750,6488,22.12,8730,8840,8730,11450,6170,8810,8773.39,5.82,0,2302,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1638,2.07,0.28,12,0.03,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240828,090947,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8830,20,2,0.23,28559260,3249,11.08,8730,8830,8730,11450,6170,8810,8790.17,5.82,0,2429,8970,8890,8770,8690,8570,8930,8730,186,2640,1000,5460,10,1,18617382,1644,2.07,0.28,12,0.02,4261.00,31495.00,19668,20231208,-55.10,8030,20240806,9.96,18364,-51.92,20240111,8030,9.96,20240806,34700,-74.55,20231208,8030,9.96,20240806,2.36,N,210980,1000,186 억,,1084013,N,N,2,N,00,N
20240827,160928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,70,2,0.80,256548970,29320,90.20,8700,8850,8650,11360,6120,8740,8749.96,5.78,0,6362,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1640,2.07,0.28,12,0.16,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,2,N,00,N
20240827,150933,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,70,2,0.80,224142660,25645,78.90,8700,8850,8650,11360,6120,8740,8740.21,5.78,0,3858,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1640,2.07,0.28,12,0.14,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,140935,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8760,20,2,0.23,171983440,19724,60.68,8700,8820,8650,11360,6120,8740,8719.50,5.78,0,2193,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1631,2.06,0.28,12,0.11,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,130937,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,0,3,0.00,145474200,16701,51.38,8700,8790,8650,11360,6120,8740,8710.51,5.78,0,108,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1627,2.05,0.28,12,0.09,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,120939,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8710,-30,5,-0.34,124226150,14267,43.89,8700,8790,8650,11360,6120,8740,8707.24,5.78,0,-1321,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1622,2.04,0.28,12,0.08,4261.00,31495.00,19668,20231208,-55.71,8030,20240806,8.47,18364,-52.57,20240111,8030,8.47,20240806,34700,-74.90,20231208,8030,8.47,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,110936,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,30,2,0.34,58695500,6737,20.73,8700,8790,8650,11360,6120,8740,8712.41,5.78,0,-655,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1633,2.06,0.28,12,0.04,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,100934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,0,3,0.00,44724740,5141,15.82,8700,8790,8650,11360,6120,8740,8699.62,5.78,0,-896,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1627,2.05,0.28,12,0.03,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240827,090934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8700,-40,5,-0.46,7238600,832,2.56,8700,8790,8700,11360,6120,8740,8700.24,5.78,0,68,9046,8892,8816,8662,8586,8855,8625,186,2620,1000,5410,10,1,18617382,1620,2.04,0.28,12,0.00,4261.00,31495.00,19668,20231208,-55.77,8030,20240806,8.34,18364,-52.62,20240111,8030,8.34,20240806,34700,-74.93,20231208,8030,8.34,20240806,2.39,N,210980,1000,186 억,,1076821,N,N,0,N,00,N
20240826,160920,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,-170,5,-1.91,283840340,32213,128.47,8970,8970,8740,11580,6240,8910,8811.81,5.84,0,-9116,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1627,2.05,0.28,12,0.17,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,150928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,-100,5,-1.12,216613360,24553,97.92,8970,8970,8750,11580,6240,8910,8822.28,5.84,0,-7413,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1640,2.07,0.28,12,0.13,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,140931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8790,-120,5,-1.35,192016880,21759,86.78,8970,8970,8750,11580,6240,8910,8824.71,5.84,0,-6800,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1636,2.06,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,130932,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,-110,5,-1.23,169528350,19202,76.58,8970,8970,8750,11580,6240,8910,8828.68,5.84,0,-6328,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1638,2.07,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,120926,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,-100,5,-1.12,119394430,13508,53.87,8970,8970,8750,11580,6240,8910,8838.79,5.84,0,-3389,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1640,2.07,0.28,12,0.07,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,110929,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8830,-80,5,-0.90,88734070,10023,39.97,8970,8970,8750,11580,6240,8910,8853.04,5.84,0,-2750,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1644,2.07,0.28,12,0.05,4261.00,31495.00,19668,20231208,-55.10,8030,20240806,9.96,18364,-51.92,20240111,8030,9.96,20240806,34700,-74.55,20231208,8030,9.96,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,100931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8830,-80,5,-0.90,70023480,7903,31.52,8970,8970,8750,11580,6240,8910,8860.37,5.84,0,-2105,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1644,2.07,0.28,12,0.04,4261.00,31495.00,19668,20231208,-55.10,8030,20240806,9.96,18364,-51.92,20240111,8030,9.96,20240806,34700,-74.55,20231208,8030,9.96,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240826,090925,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,0,3,0.00,27636560,3107,12.39,8970,8970,8810,11580,6240,8910,8894.93,5.84,0,-187,9136,9022,8836,8722,8536,9080,8780,186,2670,1000,5520,10,1,18617382,1659,2.09,0.28,12,0.02,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.43,N,210980,1000,186 억,,1087173,N,N,0,N,00,N
20240823,160920,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,160,2,1.83,220464830,25033,64.94,8650,8950,8650,11370,6130,8750,8806.91,5.82,0,3775,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1659,2.09,0.28,12,0.13,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,150929,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8890,140,2,1.60,189101770,21522,55.83,8650,8940,8650,11370,6130,8750,8786.44,5.82,0,3095,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1655,2.09,0.28,12,0.12,4261.00,31495.00,19668,20231208,-54.80,8030,20240806,10.71,18364,-51.59,20240111,8030,10.71,20240806,34700,-74.38,20231208,8030,10.71,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,140928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8860,110,2,1.26,151416220,17283,44.84,8650,8890,8650,11370,6130,8750,8760.99,5.82,0,1407,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1650,2.08,0.28,12,0.09,4261.00,31495.00,19668,20231208,-54.95,8030,20240806,10.34,18364,-51.75,20240111,8030,10.34,20240806,34700,-74.47,20231208,8030,10.34,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,130929,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8820,70,2,0.80,121159680,13865,35.97,8650,8840,8650,11370,6130,8750,8738.53,5.82,0,-319,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1642,2.07,0.28,12,0.07,4261.00,31495.00,19668,20231208,-55.16,8030,20240806,9.84,18364,-51.97,20240111,8030,9.84,20240806,34700,-74.58,20231208,8030,9.84,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,120926,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8760,10,2,0.11,91594870,10506,27.26,8650,8760,8650,11370,6130,8750,8718.34,5.82,0,-1909,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1631,2.06,0.28,12,0.06,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,110924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8700,-50,5,-0.57,61957130,7109,18.44,8650,8760,8650,11370,6130,8750,8715.31,5.82,0,-1831,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1620,2.04,0.28,12,0.04,4261.00,31495.00,19668,20231208,-55.77,8030,20240806,8.34,18364,-52.62,20240111,8030,8.34,20240806,34700,-74.93,20231208,8030,8.34,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,100927,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8760,10,2,0.11,29751400,3414,8.86,8650,8760,8650,11370,6130,8750,8714.53,5.82,0,705,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1631,2.06,0.28,12,0.02,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240823,090927,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8720,-30,5,-0.34,11225120,1292,3.35,8650,8740,8650,11370,6130,8750,8688.17,5.82,0,344,9083,8916,8813,8646,8543,8865,8595,186,2620,1000,5420,10,1,18617382,1623,2.05,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.66,8030,20240806,8.59,18364,-52.52,20240111,8030,8.59,20240806,34700,-74.87,20231208,8030,8.59,20240806,2.45,N,210980,1000,186 억,,1083057,N,N,22,N,00,N
20240822,160921,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,-90,5,-1.02,335863250,38267,84.54,8780,8980,8710,11490,6190,8840,8776.91,5.84,0,-4814,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1629,2.05,0.28,12,0.21,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,22,N,00,N
20240822,150928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,-70,5,-0.79,316575940,36066,79.68,8780,8980,8710,11490,6190,8840,8777.68,5.84,0,-4690,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1633,2.06,0.28,12,0.19,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,140930,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,-60,5,-0.68,288035360,32820,72.51,8780,8980,8710,11490,6190,8840,8776.21,5.84,0,-4700,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1635,2.06,0.28,12,0.18,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,130930,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-110,5,-1.24,255605670,29113,64.32,8780,8980,8710,11490,6190,8840,8779.78,5.84,0,-6414,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1625,2.05,0.28,12,0.16,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,120933,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8760,-80,5,-0.90,226796530,25809,57.02,8780,8980,8710,11490,6190,8840,8787.50,5.84,0,-5374,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1631,2.06,0.28,12,0.14,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,110925,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,-70,5,-0.79,196798090,22374,49.43,8780,8980,8710,11490,6190,8840,8795.84,5.84,0,-4937,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1633,2.06,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,100924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,-90,5,-1.02,128134130,14522,32.08,8780,8980,8740,11490,6190,8840,8823.45,5.84,0,-5206,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1629,2.05,0.28,12,0.08,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240822,090924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8880,40,2,0.45,29519760,3352,7.41,8780,8880,8780,11490,6190,8840,8806.61,5.84,0,1100,9000,8920,8820,8740,8640,8870,8690,186,2650,1000,5480,10,1,18617382,1653,2.08,0.28,12,0.02,4261.00,31495.00,19668,20231208,-54.85,8030,20240806,10.59,18364,-51.64,20240111,8030,10.59,20240806,34700,-74.41,20231208,8030,10.59,20240806,2.47,N,210980,1000,186 억,,1087742,N,N,473,N,00,N
20240821,160919,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8840,10,2,0.11,397119470,45241,111.52,8860,8900,8720,11470,6190,8830,8777.73,5.90,0,-10969,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1646,2.07,0.28,12,0.24,4261.00,31495.00,19668,20231208,-55.05,8030,20240806,10.09,18364,-51.86,20240111,8030,10.09,20240806,34700,-74.52,20231208,8030,10.09,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,473,N,00,N
20240821,150931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8840,10,2,0.11,381734530,43501,107.23,8860,8900,8720,11470,6190,8830,8775.30,5.90,0,-10992,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1646,2.07,0.28,12,0.23,4261.00,31495.00,19668,20231208,-55.05,8030,20240806,10.09,18364,-51.86,20240111,8030,10.09,20240806,34700,-74.52,20231208,8030,10.09,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,140928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8790,-40,5,-0.45,310785110,35465,87.42,8860,8880,8720,11470,6190,8830,8763.15,5.90,0,-13663,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1636,2.06,0.28,12,0.19,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,130933,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,-30,5,-0.34,291838370,33305,82.09,8860,8880,8720,11470,6190,8830,8762.60,5.90,0,-13796,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1638,2.07,0.28,12,0.18,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,120934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-100,5,-1.13,260875380,29766,73.37,8860,8880,8720,11470,6190,8830,8764.21,5.90,0,-13001,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1625,2.05,0.28,12,0.16,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,110928,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8750,-80,5,-0.91,161503850,18386,45.32,8860,8880,8740,11470,6190,8830,8784.07,5.90,0,-9192,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1629,2.05,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.51,8030,20240806,8.97,18364,-52.35,20240111,8030,8.97,20240806,34700,-74.78,20231208,8030,8.97,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,100933,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,-50,5,-0.57,72072410,8168,20.13,8860,8880,8780,11470,6190,8830,8823.75,5.90,0,-1785,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1635,2.06,0.28,12,0.04,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240821,090924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8870,40,2,0.45,9888040,1117,2.75,8860,8880,8830,11470,6190,8830,8852.32,5.90,0,168,8983,8906,8793,8716,8603,8945,8755,186,2640,1000,5470,10,1,18617382,1651,2.08,0.28,12,0.01,4261.00,31495.00,19668,20231208,-54.90,8030,20240806,10.46,18364,-51.70,20240111,8030,10.46,20240806,34700,-74.44,20231208,8030,10.46,20240806,2.47,N,210980,1000,186 억,,1099354,N,N,8,N,00,N
20240820,160913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8830,100,2,1.15,354995370,40486,138.20,8680,8870,8680,11340,6120,8730,8768.27,5.84,0,12206,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1644,2.07,0.28,12,0.22,4261.00,31495.00,19668,20231208,-55.10,8030,20240806,9.96,18364,-51.92,20240111,8030,9.96,20240806,34700,-74.55,20231208,8030,9.96,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,150924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8830,100,2,1.15,332588130,37950,129.54,8680,8870,8680,11340,6120,8730,8763.85,5.84,0,11945,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1644,2.07,0.28,12,0.20,4261.00,31495.00,19668,20231208,-55.10,8030,20240806,9.96,18364,-51.92,20240111,8030,9.96,20240806,34700,-74.55,20231208,8030,9.96,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,140922,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,70,2,0.80,281982790,32222,109.99,8680,8820,8680,11340,6120,8730,8751.25,5.84,0,10559,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1638,2.07,0.28,12,0.17,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,130924,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8790,60,2,0.69,238841510,27310,93.22,8680,8820,8680,11340,6120,8730,8745.57,5.84,0,9157,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1636,2.06,0.28,12,0.15,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,120919,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,50,2,0.57,217150030,24837,84.78,8680,8820,8680,11340,6120,8730,8743.01,5.84,0,9243,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1635,2.06,0.28,12,0.13,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,110916,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8760,30,2,0.34,190605990,21813,74.46,8680,8820,8680,11340,6120,8730,8738.18,5.84,0,8024,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1631,2.06,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,100915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8700,-30,5,-0.34,167114530,19124,65.28,8680,8820,8680,11340,6120,8730,8738.47,5.84,0,8512,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1620,2.04,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.77,8030,20240806,8.34,18364,-52.62,20240111,8030,8.34,20240806,34700,-74.93,20231208,8030,8.34,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240820,090917,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8820,90,2,1.03,99021770,11344,38.72,8680,8820,8680,11340,6120,8730,8729.00,5.84,0,6965,8956,8842,8746,8632,8536,8795,8585,186,2610,1000,5410,10,1,18617382,1642,2.07,0.28,12,0.06,4261.00,31495.00,19668,20231208,-55.16,8030,20240806,9.84,18364,-51.97,20240111,8030,9.84,20240806,34700,-74.58,20231208,8030,9.84,20240806,2.48,N,210980,1000,186 억,,1086824,N,N,8,N,00,N
20240819,160906,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8730,-10,5,-0.11,254941260,29228,49.65,8740,8860,8650,11360,6120,8740,8722.38,5.89,0,-9524,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1625,2.05,0.28,12,0.16,4261.00,31495.00,19668,20231208,-55.61,8030,20240806,8.72,18364,-52.46,20240111,8030,8.72,20240806,34700,-74.84,20231208,8030,8.72,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,8,N,00,N
20240819,150915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,0,3,0.00,248459630,28485,48.39,8740,8860,8650,11360,6120,8740,8722.35,5.89,0,-9162,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1627,2.05,0.28,12,0.15,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,140915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8710,-30,5,-0.34,216736860,24853,42.22,8740,8860,8650,11360,6120,8740,8720.60,5.89,0,-8132,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1622,2.04,0.28,12,0.13,4261.00,31495.00,19668,20231208,-55.71,8030,20240806,8.47,18364,-52.57,20240111,8030,8.47,20240806,34700,-74.90,20231208,8030,8.47,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,130911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8710,-30,5,-0.34,203021730,23280,39.55,8740,8860,8650,11360,6120,8740,8720.70,5.89,0,-8070,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1622,2.04,0.28,12,0.13,4261.00,31495.00,19668,20231208,-55.71,8030,20240806,8.47,18364,-52.57,20240111,8030,8.47,20240806,34700,-74.90,20231208,8030,8.47,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,120911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8700,-40,5,-0.46,190752350,21871,37.15,8740,8860,8650,11360,6120,8740,8721.53,5.89,0,-8643,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1620,2.04,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.77,8030,20240806,8.34,18364,-52.62,20240111,8030,8.34,20240806,34700,-74.93,20231208,8030,8.34,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,110912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8670,-70,5,-0.80,158021790,18094,30.74,8740,8860,8650,11360,6120,8740,8733.31,5.89,0,-6550,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1614,2.03,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.92,8030,20240806,7.97,18364,-52.79,20240111,8030,7.97,20240806,34700,-75.01,20231208,8030,7.97,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,100914,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,40,2,0.46,86700540,9898,16.81,8740,8860,8710,11360,6120,8740,8759.80,5.89,0,-1539,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1635,2.06,0.28,12,0.05,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240819,090912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,30,2,0.34,24009190,2735,4.65,8740,8860,8710,11360,6120,8740,8781.53,5.89,0,-1431,9100,8920,8820,8640,8540,8870,8590,186,2620,1000,5410,10,1,18617382,1633,2.06,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.51,N,210980,1000,186 억,,1096488,N,N,48,N,00,N
20240816,160905,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8740,-110,5,-1.24,514471580,58254,183.19,8890,9000,8720,11500,6200,8850,8831.55,5.89,0,-771,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1627,2.05,0.28,12,0.31,4261.00,31495.00,19668,20231208,-55.56,8030,20240806,8.84,18364,-52.41,20240111,8030,8.84,20240806,34700,-74.81,20231208,8030,8.84,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,48,N,00,N
20240816,150908,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8790,-60,5,-0.68,497084510,56265,176.94,8890,9000,8720,11500,6200,8850,8834.70,5.89,0,-674,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1636,2.06,0.28,12,0.30,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,140911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,-50,5,-0.56,437858960,49496,155.65,8890,9000,8730,11500,6200,8850,8846.35,5.89,0,-1243,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1638,2.07,0.28,12,0.27,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,130913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,-80,5,-0.90,413781340,46749,147.01,8890,9000,8730,11500,6200,8850,8851.13,5.89,0,-150,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1633,2.06,0.28,12,0.25,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,120908,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,-50,5,-0.56,327010850,36852,115.89,8890,9000,8800,11500,6200,8850,8873.63,5.89,0,-3670,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1638,2.07,0.28,12,0.20,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,110912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8880,30,2,0.34,268951100,30272,95.20,8890,9000,8820,11500,6200,8850,8884.48,5.89,0,-2252,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1653,2.08,0.28,12,0.16,4261.00,31495.00,19668,20231208,-54.85,8030,20240806,10.59,18364,-51.64,20240111,8030,10.59,20240806,34700,-74.41,20231208,8030,10.59,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,100908,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8890,40,2,0.45,206972530,23267,73.17,8890,9000,8850,11500,6200,8850,8895.54,5.89,0,-2118,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1655,2.09,0.28,12,0.12,4261.00,31495.00,19668,20231208,-54.80,8030,20240806,10.71,18364,-51.59,20240111,8030,10.71,20240806,34700,-74.38,20231208,8030,10.71,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240816,090910,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8950,100,2,1.13,38900830,4365,13.73,8890,9000,8890,11500,6200,8850,8911.99,5.89,0,-191,9010,8930,8820,8740,8630,8970,8780,186,2650,1000,5480,10,1,18617382,1666,2.10,0.28,12,0.02,4261.00,31495.00,19668,20231208,-54.49,8030,20240806,11.46,18364,-51.26,20240111,8030,11.46,20240806,34700,-74.21,20231208,8030,11.46,20240806,2.50,N,210980,1000,186 억,,1097114,N,N,45,N,00,N
20240814,160909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8850,200,2,2.31,279415480,31690,69.78,8710,8900,8710,11240,6060,8650,8816.80,5.88,0,4763,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1648,2.08,0.28,12,0.17,4261.00,31495.00,19668,20231208,-55.00,8030,20240806,10.21,18364,-51.81,20240111,8030,10.21,20240806,34700,-74.50,20231208,8030,10.21,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,45,N,00,N
20240814,150911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8870,220,2,2.54,264731030,30031,66.13,8710,8900,8710,11240,6060,8650,8815.26,5.88,0,4250,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1651,2.08,0.28,12,0.16,4261.00,31495.00,19668,20231208,-54.90,8030,20240806,10.46,18364,-51.70,20240111,8030,10.46,20240806,34700,-74.44,20231208,8030,10.46,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,140915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8790,140,2,1.62,183550680,20836,45.88,8710,8900,8710,11240,6060,8650,8809.31,5.88,0,3008,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1636,2.06,0.28,12,0.11,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,130911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8820,170,2,1.97,163273630,18531,40.81,8710,8900,8710,11240,6060,8650,8810.84,5.88,0,3056,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1642,2.07,0.28,12,0.10,4261.00,31495.00,19668,20231208,-55.16,8030,20240806,9.84,18364,-51.97,20240111,8030,9.84,20240806,34700,-74.58,20231208,8030,9.84,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,120907,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,160,2,1.85,147052860,16690,36.75,8710,8900,8710,11240,6060,8650,8810.84,5.88,0,2723,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1640,2.07,0.28,12,0.09,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,110905,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8810,160,2,1.85,118223720,13422,29.56,8710,8900,8710,11240,6060,8650,8808.20,5.88,0,2667,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1640,2.07,0.28,12,0.07,4261.00,31495.00,19668,20231208,-55.21,8030,20240806,9.71,18364,-52.03,20240111,8030,9.71,20240806,34700,-74.61,20231208,8030,9.71,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,100903,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8800,150,2,1.73,86557860,9824,21.63,8710,8900,8710,11240,6060,8650,8810.86,5.88,0,1921,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1638,2.07,0.28,12,0.05,4261.00,31495.00,19668,20231208,-55.26,8030,20240806,9.59,18364,-52.08,20240111,8030,9.59,20240806,34700,-74.64,20231208,8030,9.59,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240814,090935,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8820,170,2,1.97,13023900,1487,3.27,8710,8820,8710,11240,6060,8650,8758.51,5.88,0,321,8983,8816,8713,8546,8443,8765,8495,186,2590,1000,5360,10,1,18617382,1642,2.07,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.16,8030,20240806,9.84,18364,-51.97,20240111,8030,9.84,20240806,34700,-74.58,20231208,8030,9.84,20240806,2.48,N,210980,1000,186 억,,1094089,N,N,4,N,00,N
20240813,160854,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8650,-210,5,-2.37,394583970,45351,138.64,8780,8880,8610,11510,6210,8860,8700.73,5.92,0,-7692,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1610,2.03,0.27,12,0.24,4261.00,31495.00,19668,20231208,-56.02,8030,20240806,7.72,18364,-52.90,20240111,8030,7.72,20240806,34700,-75.07,20231208,8030,7.72,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,150901,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8680,-180,5,-2.03,382022160,43899,134.20,8780,8880,8610,11510,6210,8860,8702.30,5.92,0,-7563,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1616,2.04,0.28,12,0.24,4261.00,31495.00,19668,20231208,-55.87,8030,20240806,8.09,18364,-52.73,20240111,8030,8.09,20240806,34700,-74.99,20231208,8030,8.09,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,140901,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8670,-190,5,-2.14,341264080,39191,119.81,8780,8880,8610,11510,6210,8860,8707.72,5.92,0,-7093,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1614,2.03,0.28,12,0.21,4261.00,31495.00,19668,20231208,-55.92,8030,20240806,7.97,18364,-52.79,20240111,8030,7.97,20240806,34700,-75.01,20231208,8030,7.97,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,130901,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8650,-210,5,-2.37,324368270,37245,113.86,8780,8880,8610,11510,6210,8860,8709.04,5.92,0,-6427,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1610,2.03,0.27,12,0.20,4261.00,31495.00,19668,20231208,-56.02,8030,20240806,7.72,18364,-52.90,20240111,8030,7.72,20240806,34700,-75.07,20231208,8030,7.72,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,120855,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8650,-210,5,-2.37,243533590,27950,85.44,8780,8880,8610,11510,6210,8860,8713.19,5.92,0,-5118,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1610,2.03,0.27,12,0.15,4261.00,31495.00,19668,20231208,-56.02,8030,20240806,7.72,18364,-52.90,20240111,8030,7.72,20240806,34700,-75.07,20231208,8030,7.72,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,110854,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8640,-220,5,-2.48,202587810,23207,70.94,8780,8880,8640,11510,6210,8860,8729.60,5.92,0,-5188,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1609,2.03,0.27,12,0.12,4261.00,31495.00,19668,20231208,-56.07,8030,20240806,7.60,18364,-52.95,20240111,8030,7.60,20240806,34700,-75.10,20231208,8030,7.60,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,100856,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8650,-210,5,-2.37,153877190,17592,53.78,8780,8880,8650,11510,6210,8860,8747.00,5.92,0,-3772,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1610,2.03,0.27,12,0.09,4261.00,31495.00,19668,20231208,-56.02,8030,20240806,7.72,18364,-52.90,20240111,8030,7.72,20240806,34700,-75.07,20231208,8030,7.72,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240813,090900,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8850,-10,5,-0.11,19712100,2234,6.83,8780,8880,8780,11510,6210,8860,8823.68,5.92,0,391,9113,8986,8923,8796,8733,8955,8765,186,2650,1000,5490,10,1,18617382,1648,2.08,0.28,12,0.01,4261.00,31495.00,19668,20231208,-55.00,8030,20240806,10.21,18364,-51.81,20240111,8030,10.21,20240806,34700,-74.50,20231208,8030,10.21,20240806,2.46,N,210980,1000,186 억,,1101496,N,N,4,N,00,N
20240812,160849,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8860,-70,5,-0.78,291913570,32651,45.67,8960,9050,8860,11600,6260,8930,8940.54,5.97,0,-9151,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1650,2.08,0.28,12,0.18,4261.00,31495.00,19668,20231208,-54.95,8030,20240806,10.34,18364,-51.75,20240111,8030,10.34,20240806,34700,-74.47,20231208,8030,10.34,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,4,N,00,N
20240812,150850,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,-20,5,-0.22,279581360,31260,43.73,8960,9050,8860,11600,6260,8930,8943.74,5.97,0,-8416,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1659,2.09,0.28,12,0.17,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,140850,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,-20,5,-0.22,232950560,26035,36.42,8960,9050,8860,11600,6260,8930,8947.59,5.97,0,-6436,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1659,2.09,0.28,12,0.14,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,130846,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8960,30,2,0.34,168643570,18807,26.31,8960,9050,8880,11600,6260,8930,8967.06,5.97,0,-3139,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1668,2.10,0.28,12,0.10,4261.00,31495.00,19668,20231208,-54.44,8030,20240806,11.58,18364,-51.21,20240111,8030,11.58,20240806,34700,-74.18,20231208,8030,11.58,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,120846,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8970,40,2,0.45,160425650,17890,25.02,8960,9050,8880,11600,6260,8930,8967.34,5.97,0,-2816,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1670,2.11,0.28,12,0.10,4261.00,31495.00,19668,20231208,-54.39,8030,20240806,11.71,18364,-51.15,20240111,8030,11.71,20240806,34700,-74.15,20231208,8030,11.71,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,110848,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8940,10,2,0.11,141313130,15753,22.03,8960,9050,8880,11600,6260,8930,8970.55,5.97,0,-2978,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1664,2.10,0.28,12,0.08,4261.00,31495.00,19668,20231208,-54.55,8030,20240806,11.33,18364,-51.32,20240111,8030,11.33,20240806,34700,-74.24,20231208,8030,11.33,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,100841,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8920,-10,5,-0.11,125847360,14021,19.61,8960,9050,8880,11600,6260,8930,8975.63,5.97,0,-2082,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1661,2.09,0.28,12,0.08,4261.00,31495.00,19668,20231208,-54.65,8030,20240806,11.08,18364,-51.43,20240111,8030,11.08,20240806,34700,-74.29,20231208,8030,11.08,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240812,090839,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9020,90,2,1.01,22603510,2523,3.53,8960,9030,8880,11600,6260,8930,8958.98,5.97,0,630,9363,9146,8973,8756,8583,9255,8865,186,2670,1000,5530,10,1,18617382,1679,2.12,0.29,12,0.01,4261.00,31495.00,19668,20231208,-54.14,8030,20240806,12.33,18364,-50.88,20240111,8030,12.33,20240806,34700,-74.01,20231208,8030,12.33,20240806,2.48,N,210980,1000,186 억,,1110776,N,N,1,N,00,N
20240809,160836,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8930,10,2,0.11,629980950,70564,117.39,8920,9190,8800,11590,6250,8920,8927.80,5.97,0,-673,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1663,2.10,0.28,12,0.38,4261.00,31495.00,19668,20231208,-54.60,8030,20240806,11.21,18364,-51.37,20240111,8030,11.21,20240806,34700,-74.27,20231208,8030,11.21,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,1,N,00,N
20240809,150855,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,-10,5,-0.11,560721250,62801,104.48,8920,9190,8800,11590,6250,8920,8928.54,5.97,0,-2576,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1659,2.09,0.28,12,0.34,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,140859,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8870,-50,5,-0.56,517096780,57896,96.32,8920,9190,8800,11590,6250,8920,8931.48,5.97,0,-1726,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1651,2.08,0.28,12,0.31,4261.00,31495.00,19668,20231208,-54.90,8030,20240806,10.46,18364,-51.70,20240111,8030,10.46,20240806,34700,-74.44,20231208,8030,10.46,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,130852,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,-10,5,-0.11,469858570,52580,87.47,8920,9190,8800,11590,6250,8920,8936.07,5.97,0,1094,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1659,2.09,0.28,12,0.28,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,120851,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8900,-20,5,-0.22,432233980,48359,80.45,8920,9190,8800,11590,6250,8920,8938.03,5.97,0,1131,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1657,2.09,0.28,12,0.26,4261.00,31495.00,19668,20231208,-54.75,8030,20240806,10.83,18364,-51.54,20240111,8030,10.83,20240806,34700,-74.35,20231208,8030,10.83,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,110844,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8870,-50,5,-0.56,380263170,42518,70.73,8920,9190,8800,11590,6250,8920,8943.58,5.97,0,695,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1651,2.08,0.28,12,0.23,4261.00,31495.00,19668,20231208,-54.90,8030,20240806,10.46,18364,-51.70,20240111,8030,10.46,20240806,34700,-74.44,20231208,8030,10.46,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,100854,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8880,-40,5,-0.45,293762260,32770,54.52,8920,9190,8800,11590,6250,8920,8964.37,5.97,0,-967,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1653,2.08,0.28,12,0.18,4261.00,31495.00,19668,20231208,-54.85,8030,20240806,10.59,18364,-51.64,20240111,8030,10.59,20240806,34700,-74.41,20231208,8030,10.59,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240809,090847,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8930,10,2,0.11,66765580,7471,12.43,8920,8970,8920,11590,6250,8920,8936.63,5.97,0,-1152,9260,9090,8840,8670,8420,9175,8755,186,2670,1000,5530,10,1,18617382,1663,2.10,0.28,12,0.04,4261.00,31495.00,19668,20231208,-54.60,8030,20240806,11.21,18364,-51.37,20240111,8030,11.21,20240806,34700,-74.27,20231208,8030,11.21,20240806,2.46,N,210980,1000,186 억,,1110663,N,N,0,N,00,N
20240808,160832,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8920,100,2,1.13,529561020,59806,117.78,8590,9010,8590,11460,6180,8820,8854.50,5.96,0,33,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1661,2.09,0.28,12,0.32,4261.00,31495.00,19668,20231208,-54.65,8030,20240806,11.08,18364,-51.43,20240111,8030,11.08,20240806,34700,-74.29,20231208,8030,11.08,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,150843,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8880,60,2,0.68,493344080,55743,109.78,8590,9010,8590,11460,6180,8820,8850.33,5.96,0,756,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1653,2.08,0.28,12,0.30,4261.00,31495.00,19668,20231208,-54.85,8030,20240806,10.59,18364,-51.64,20240111,8030,10.59,20240806,34700,-74.41,20231208,8030,10.59,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,140845,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8940,120,2,1.36,417893310,47270,93.09,8590,9010,8590,11460,6180,8820,8840.56,5.96,0,-2154,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1664,2.10,0.28,12,0.25,4261.00,31495.00,19668,20231208,-54.55,8030,20240806,11.33,18364,-51.32,20240111,8030,11.33,20240806,34700,-74.24,20231208,8030,11.33,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,130844,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8920,100,2,1.13,382044340,43241,85.16,8590,9010,8590,11460,6180,8820,8835.23,5.96,0,-2654,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1661,2.09,0.28,12,0.23,4261.00,31495.00,19668,20231208,-54.65,8030,20240806,11.08,18364,-51.43,20240111,8030,11.08,20240806,34700,-74.29,20231208,8030,11.08,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,120849,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9000,180,2,2.04,365054080,41346,81.42,8590,9000,8590,11460,6180,8820,8829.25,5.96,0,-2411,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1676,2.11,0.29,12,0.22,4261.00,31495.00,19668,20231208,-54.24,8030,20240806,12.08,18364,-50.99,20240111,8030,12.08,20240806,34700,-74.06,20231208,8030,12.08,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,110842,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8940,120,2,1.36,290452530,33009,65.01,8590,8980,8590,11460,6180,8820,8799.19,5.96,0,-6790,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1664,2.10,0.28,12,0.18,4261.00,31495.00,19668,20231208,-54.55,8030,20240806,11.33,18364,-51.32,20240111,8030,11.33,20240806,34700,-74.24,20231208,8030,11.33,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,100840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8780,-40,5,-0.45,187387210,21417,42.18,8590,8830,8590,11460,6180,8820,8749.46,5.96,0,-7408,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1635,2.06,0.28,12,0.12,4261.00,31495.00,19668,20231208,-55.36,8030,20240806,9.34,18364,-52.19,20240111,8030,9.34,20240806,34700,-74.70,20231208,8030,9.34,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240808,090835,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8770,-50,5,-0.57,25115400,2911,5.73,8590,8770,8590,11460,6180,8820,8627.76,5.96,0,729,9133,8976,8863,8706,8593,8920,8650,186,2640,1000,5460,10,1,18617382,1633,2.06,0.28,12,0.02,4261.00,31495.00,19668,20231208,-55.41,8030,20240806,9.22,18364,-52.24,20240111,8030,9.22,20240806,34700,-74.73,20231208,8030,9.22,20240806,2.62,N,210980,1000,186 억,,1110358,N,N,9,N,00,N
20240807,160821,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8820,-40,5,-0.45,443500380,49725,21.28,8860,9020,8750,11510,6210,8860,8919.31,6.00,0,-7917,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1642,2.07,0.28,12,0.27,4261.00,31495.00,19668,20231208,-55.16,8030,20240806,9.84,18364,-51.97,20240111,8030,9.84,20240806,34700,-74.58,20231208,8030,9.84,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,9,N,00,N
20240807,150834,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8930,70,2,0.79,412264870,46198,19.77,8860,9020,8750,11510,6210,8860,8923.87,6.00,0,-6447,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1663,2.10,0.28,12,0.25,4261.00,31495.00,19668,20231208,-54.60,8030,20240806,11.21,18364,-51.37,20240111,8030,11.21,20240806,34700,-74.27,20231208,8030,11.21,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,140840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,50,2,0.56,350335720,39233,16.79,8860,9020,8750,11510,6210,8860,8929.62,6.00,0,-4419,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1659,2.09,0.28,12,0.21,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,130833,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8910,50,2,0.56,319982370,35827,15.33,8860,9020,8750,11510,6210,8860,8931.32,6.00,0,-4820,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1659,2.09,0.28,12,0.19,4261.00,31495.00,19668,20231208,-54.70,8030,20240806,10.96,18364,-51.48,20240111,8030,10.96,20240806,34700,-74.32,20231208,8030,10.96,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,120836,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8960,100,2,1.13,282619830,31639,13.54,8860,9020,8750,11510,6210,8860,8932.64,6.00,0,-2747,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1668,2.10,0.28,12,0.17,4261.00,31495.00,19668,20231208,-54.44,8030,20240806,11.58,18364,-51.21,20240111,8030,11.58,20240806,34700,-74.18,20231208,8030,11.58,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,110834,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8970,110,2,1.24,184002330,20651,8.84,8860,9020,8750,11510,6210,8860,8910.09,6.00,0,2985,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1670,2.11,0.28,12,0.11,4261.00,31495.00,19668,20231208,-54.39,8030,20240806,11.71,18364,-51.15,20240111,8030,11.71,20240806,34700,-74.15,20231208,8030,11.71,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,100828,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8970,110,2,1.24,141797720,15952,6.83,8860,9000,8750,11510,6210,8860,8889.02,6.00,0,3113,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1670,2.11,0.28,12,0.09,4261.00,31495.00,19668,20231208,-54.39,8030,20240806,11.71,18364,-51.15,20240111,8030,11.71,20240806,34700,-74.15,20231208,8030,11.71,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240807,090856,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8850,-10,5,-0.11,40899040,4635,1.98,8860,8890,8750,11510,6210,8860,8823.96,6.00,0,-301,9933,9396,8713,8176,7493,9665,8445,186,2650,1000,5490,10,1,18617382,1648,2.08,0.28,12,0.02,4261.00,31495.00,19668,20231208,-55.00,8030,20240806,10.21,18364,-51.81,20240111,8030,10.21,20240806,34700,-74.50,20231208,8030,10.21,20240806,2.68,N,210980,1000,186 억,,1117679,N,N,3,N,00,N
20240806,160819,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8860,460,2,5.48,2043838060,233379,85.95,8030,9250,8030,10920,5880,8400,8757.34,5.84,0,29277,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1650,2.08,0.28,12,1.25,4261.00,31495.00,19668,20231208,-54.95,8030,20240806,10.34,18364,-51.75,20240111,8030,10.34,20240806,34700,-74.47,20231208,8030,10.34,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,150831,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8860,460,2,5.48,2003720030,228845,84.28,8030,9250,8030,10920,5880,8400,8755.80,5.84,0,28140,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1650,2.08,0.28,12,1.23,4261.00,31495.00,19668,20231208,-54.95,8030,20240806,10.34,18364,-51.75,20240111,8030,10.34,20240806,34700,-74.47,20231208,8030,10.34,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,140827,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8760,360,2,4.29,1940124940,221643,81.62,8030,9250,8030,10920,5880,8400,8753.38,5.84,0,24377,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1631,2.06,0.28,12,1.19,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,130829,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8930,530,2,6.31,1807019870,206594,76.08,8030,9250,8030,10920,5880,8400,8746.72,5.84,0,21671,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1663,2.10,0.28,12,1.11,4261.00,31495.00,19668,20231208,-54.60,8030,20240806,11.21,18364,-51.37,20240111,8030,11.21,20240806,34700,-74.27,20231208,8030,11.21,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,120831,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8760,360,2,4.29,1534222390,175898,64.78,8030,9250,8030,10920,5880,8400,8722.23,5.84,0,10574,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1631,2.06,0.28,12,0.94,4261.00,31495.00,19668,20231208,-55.46,8030,20240806,9.09,18364,-52.30,20240111,8030,9.09,20240806,34700,-74.76,20231208,8030,9.09,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,110820,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8720,320,2,3.81,1467425570,168282,61.97,8030,9250,8030,10920,5880,8400,8720.04,5.84,0,9181,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1623,2.05,0.28,12,0.90,4261.00,31495.00,19668,20231208,-55.66,8030,20240806,8.59,18364,-52.52,20240111,8030,8.59,20240806,34700,-74.87,20231208,8030,8.59,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,100820,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8790,390,2,4.64,1248764810,143089,52.69,8030,9250,8030,10920,5880,8400,8727.19,5.84,0,8596,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1636,2.06,0.28,12,0.77,4261.00,31495.00,19668,20231208,-55.31,8030,20240806,9.46,18364,-52.13,20240111,8030,9.46,20240806,34700,-74.67,20231208,8030,9.46,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240806,090826,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8520,120,2,1.43,266608190,32253,11.88,8030,8600,8030,10920,5880,8400,8266.15,5.84,0,5545,9873,9136,8643,7906,7413,8890,7660,186,2520,1000,5200,10,1,18617382,1586,2.00,0.27,12,0.17,4261.00,31495.00,19668,20231208,-56.68,8030,20240806,6.10,18364,-53.60,20240111,8030,6.10,20240806,34700,-75.45,20231208,8030,6.10,20240806,2.71,N,210980,1000,186 억,,1088072,N,N,3,N,00,N
20240805,160809,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8400,-870,5,-9.39,2317611380,268759,280.74,9050,9380,8150,12050,6490,9270,8623.69,5.77,0,14328,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1564,1.97,0.27,12,1.44,4261.00,31495.00,19668,20231208,-57.29,8150,20240805,3.07,18364,-54.26,20240111,8150,3.07,20240805,34700,-75.79,20231208,8150,3.07,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,3,N,00,N
20240805,150824,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8290,-980,5,-10.57,2169545290,251000,262.19,9050,9380,8150,12050,6490,9270,8643.61,5.77,0,12376,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1543,1.95,0.26,12,1.35,4261.00,31495.00,19668,20231208,-57.85,8150,20240805,1.72,18364,-54.86,20240111,8150,1.72,20240805,34700,-76.11,20231208,8150,1.72,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,140824,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8480,-790,5,-8.52,1854594620,213082,222.58,9050,9380,8450,12050,6490,9270,8703.67,5.77,0,504,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1579,1.99,0.27,12,1.14,4261.00,31495.00,19668,20231208,-56.88,8450,20240805,0.36,18364,-53.82,20240111,8450,0.36,20240805,34700,-75.56,20231208,8450,0.36,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,130823,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8530,-740,5,-7.98,1572618150,179948,187.97,9050,9380,8500,12050,6490,9270,8739.29,5.77,0,-6224,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1588,2.00,0.27,12,0.97,4261.00,31495.00,19668,20231208,-56.63,8500,20240805,0.35,18364,-53.55,20240111,8500,0.35,20240805,34700,-75.42,20231208,8500,0.35,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,120819,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8660,-610,5,-6.58,1290169090,146986,153.54,9050,9380,8620,12050,6490,9270,8777.50,5.77,0,-11250,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1612,2.03,0.27,12,0.79,4261.00,31495.00,19668,20231208,-55.97,8620,20240805,0.46,18364,-52.84,20240111,8620,0.46,20240805,34700,-75.04,20231208,8620,0.46,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,110818,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8750,-520,5,-5.61,840505170,95170,99.41,9050,9380,8750,12050,6490,9270,8831.62,5.77,0,-21055,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1629,2.05,0.28,12,0.51,4261.00,31495.00,19668,20231208,-55.51,8750,20240805,0.00,18364,-52.35,20240111,8750,0.00,20240805,34700,-74.78,20231208,8750,0.00,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,100816,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,8850,-420,5,-4.53,455827350,51399,53.69,9050,9380,8780,12050,6490,9270,8868.41,5.77,0,-10977,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1648,2.08,0.28,12,0.28,4261.00,31495.00,19668,20231208,-55.00,8780,20240805,0.80,18364,-51.81,20240111,8780,0.80,20240805,34700,-74.50,20231208,8780,0.80,20240805,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240805,090811,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8920,-350,5,-3.78,77412260,8633,9.02,9050,9200,8890,12050,6490,9270,8967.02,5.77,0,-5631,9663,9466,9313,9116,8963,9390,9040,186,2780,1000,5740,10,1,18617382,1661,2.09,0.28,12,0.05,4261.00,31495.00,19668,20231208,-54.65,8870,20240725,0.56,18364,-51.43,20240111,8870,0.56,20240725,34700,-74.29,20231208,8870,0.56,20240725,2.74,N,210980,1000,186 억,,1073887,N,N,26,N,00,N
20240802,160804,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9270,-330,5,-3.44,885984610,94913,231.25,9510,9510,9160,12480,6720,9600,9333.28,5.96,0,-37235,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1726,2.18,0.29,12,0.51,4261.00,31495.00,19668,20231208,-52.87,8870,20240725,4.51,18364,-49.52,20240111,8870,4.51,20240725,34700,-73.29,20231208,8870,4.51,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,26,N,00,N
20240802,150803,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9250,-350,5,-3.65,771071790,82446,200.87,9510,9510,9200,12480,6720,9600,9350.90,5.96,0,-38347,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1722,2.17,0.29,12,0.44,4261.00,31495.00,19668,20231208,-52.97,8870,20240725,4.28,18364,-49.63,20240111,8870,4.28,20240725,34700,-73.34,20231208,8870,4.28,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,140807,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9380,-220,5,-2.29,453308090,48268,117.60,9510,9510,9350,12480,6720,9600,9389.25,5.96,0,-13431,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1746,2.20,0.30,12,0.26,4261.00,31495.00,19668,20231208,-52.31,8870,20240725,5.75,18364,-48.92,20240111,8870,5.75,20240725,34700,-72.97,20231208,8870,5.75,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,130803,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9380,-220,5,-2.29,414001590,44071,107.38,9510,9510,9350,12480,6720,9600,9391.55,5.96,0,-12464,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1746,2.20,0.30,12,0.24,4261.00,31495.00,19668,20231208,-52.31,8870,20240725,5.75,18364,-48.92,20240111,8870,5.75,20240725,34700,-72.97,20231208,8870,5.75,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,120804,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9370,-230,5,-2.40,311165720,33088,80.62,9510,9510,9350,12480,6720,9600,9401.11,5.96,0,-8427,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1744,2.20,0.30,12,0.18,4261.00,31495.00,19668,20231208,-52.36,8870,20240725,5.64,18364,-48.98,20240111,8870,5.64,20240725,34700,-73.00,20231208,8870,5.64,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,110805,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9410,-190,5,-1.98,262972800,27945,68.09,9510,9510,9350,12480,6720,9600,9406.84,5.96,0,-8147,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1752,2.21,0.30,12,0.15,4261.00,31495.00,19668,20231208,-52.16,8870,20240725,6.09,18364,-48.76,20240111,8870,6.09,20240725,34700,-72.88,20231208,8870,6.09,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,100800,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9360,-240,5,-2.50,166611230,17685,43.09,9510,9510,9350,12480,6720,9600,9415.72,5.96,0,-9588,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1743,2.20,0.30,12,0.09,4261.00,31495.00,19668,20231208,-52.41,8870,20240725,5.52,18364,-49.03,20240111,8870,5.52,20240725,34700,-73.03,20231208,8870,5.52,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240802,090806,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9460,-140,5,-1.46,60501640,6384,15.55,9510,9510,9400,12480,6720,9600,9466.38,5.96,0,-2896,9820,9710,9560,9450,9300,9765,9505,186,2880,1000,5950,10,1,18617382,1761,2.22,0.30,12,0.03,4261.00,31495.00,19668,20231208,-51.90,8870,20240725,6.65,18364,-48.49,20240111,8870,6.65,20240725,34700,-72.74,20231208,8870,6.65,20240725,2.78,N,210980,1000,186 억,,1109473,N,N,13,N,00,N
20240801,160800,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9600,180,2,1.91,393708830,41041,133.78,9410,9670,9410,12240,6600,9420,9593.06,5.96,0,-32,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1787,2.25,0.30,12,0.22,4261.00,31495.00,19668,20231208,-51.19,8870,20240725,8.23,18364,-47.72,20240111,8870,8.23,20240725,34700,-72.33,20231208,8870,8.23,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,13,N,00,N
20240801,150822,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9610,190,2,2.02,379613630,39573,128.99,9410,9670,9410,12240,6600,9420,9592.74,5.96,0,188,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1789,2.26,0.31,12,0.21,4261.00,31495.00,19668,20231208,-51.14,8870,20240725,8.34,18364,-47.67,20240111,8870,8.34,20240725,34700,-72.31,20231208,8870,8.34,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,140812,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9610,190,2,2.02,352844020,36790,119.92,9410,9670,9410,12240,6600,9420,9590.76,5.96,0,335,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1789,2.26,0.31,12,0.20,4261.00,31495.00,19668,20231208,-51.14,8870,20240725,8.34,18364,-47.67,20240111,8870,8.34,20240725,34700,-72.31,20231208,8870,8.34,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,130803,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9650,230,2,2.44,330579600,34478,112.38,9410,9670,9410,12240,6600,9420,9588.13,5.96,0,-304,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1797,2.26,0.31,12,0.19,4261.00,31495.00,19668,20231208,-50.94,8870,20240725,8.79,18364,-47.45,20240111,8870,8.79,20240725,34700,-72.19,20231208,8870,8.79,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,120808,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9630,210,2,2.23,276169450,28835,93.99,9410,9640,9410,12240,6600,9420,9577.58,5.96,0,1108,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1793,2.26,0.31,12,0.15,4261.00,31495.00,19668,20231208,-51.04,8870,20240725,8.57,18364,-47.56,20240111,8870,8.57,20240725,34700,-72.25,20231208,8870,8.57,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,110808,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9600,180,2,1.91,244708800,25563,83.32,9410,9630,9410,12240,6600,9420,9572.77,5.96,0,895,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1787,2.25,0.30,12,0.14,4261.00,31495.00,19668,20231208,-51.19,8870,20240725,8.23,18364,-47.72,20240111,8870,8.23,20240725,34700,-72.33,20231208,8870,8.23,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,100803,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9600,180,2,1.91,143517910,15005,48.91,9410,9630,9410,12240,6600,9420,9564.67,5.96,0,2573,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1787,2.25,0.30,12,0.08,4261.00,31495.00,19668,20231208,-51.19,8870,20240725,8.23,18364,-47.72,20240111,8870,8.23,20240725,34700,-72.33,20231208,8870,8.23,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N
20240801,090755,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9430,10,2,0.11,11697620,1238,4.04,9410,9490,9410,12240,6600,9420,9448.80,5.96,0,130,9580,9500,9360,9280,9140,9540,9320,186,2820,1000,5840,10,1,18617382,1756,2.21,0.30,12,0.01,4261.00,31495.00,19668,20231208,-52.05,8870,20240725,6.31,18364,-48.65,20240111,8870,6.31,20240725,34700,-72.82,20231208,8870,6.31,20240725,2.80,N,210980,1000,186 억,,1109137,N,N,29,N,00,N