KissMeData/286940/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 KiB

Raw Blame History

1	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	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	20240830	161057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	-1700	5	-5.96	11964468550	430333	91.39	28800	29800	26700	37050	19950	28500	27831.99	1.94	33750	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4055	9.82	0.96	12	2.84	2728.00	27924.00	53900	20240126	-50.28	21300	20240805	25.82	53900	-50.28	20240126	21300	25.82	20240805	53900	-50.28	20240126	21300	25.82	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
3	20240830	151109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-1650	5	-5.79	10876609050	389747	82.77	28800	29800	26700	37050	19950	28500	27906.00	1.94	30784	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4062	9.84	0.96	12	2.58	2728.00	27924.00	53900	20240126	-50.19	21300	20240805	26.06	53900	-50.19	20240126	21300	26.06	20240805	53900	-50.19	20240126	21300	26.06	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
4	20240830	141107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-1000	5	-3.51	7235784100	255052	54.17	28800	29800	27400	37050	19950	28500	28369.55	1.94	9798	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4161	10.08	0.98	12	1.69	2728.00	27924.00	53900	20240126	-48.98	21300	20240805	29.11	53900	-48.98	20240126	21300	29.11	20240805	53900	-48.98	20240126	21300	29.11	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
5	20240830	131101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-950	5	-3.33	6511761800	228736	48.58	28800	29800	27500	37050	19950	28500	28468.38	1.94	11057	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4168	10.10	0.99	12	1.51	2728.00	27924.00	53900	20240126	-48.89	21300	20240805	29.34	53900	-48.89	20240126	21300	29.34	20240805	53900	-48.89	20240126	21300	29.34	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
6	20240830	121105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-750	5	-2.63	6043271150	211755	44.97	28800	29800	27500	37050	19950	28500	28539.08	1.94	11509	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4198	10.17	0.99	12	1.40	2728.00	27924.00	53900	20240126	-48.52	21300	20240805	30.28	53900	-48.52	20240126	21300	30.28	20240805	53900	-48.52	20240126	21300	30.28	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
7	20240830	111117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	-450	5	-1.58	4685337300	162798	34.57	28800	29800	28000	37050	19950	28500	28781.02	1.94	889	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4244	10.28	1.00	12	1.08	2728.00	27924.00	53900	20240126	-47.96	21300	20240805	31.69	53900	-47.96	20240126	21300	31.69	20240805	53900	-47.96	20240126	21300	31.69	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
8	20240830	101111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28400	-100	5	-0.35	3831196000	132526	28.15	28800	29800	28250	37050	19950	28500	28910.73	1.94	6794	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4297	10.41	1.02	12	0.88	2728.00	27924.00	53900	20240126	-47.31	21300	20240805	33.33	53900	-47.31	20240126	21300	33.33	20240805	53900	-47.31	20240126	21300	33.33	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
9	20240830	091116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	1150	2	4.04	1380993100	47328	10.05	28800	29800	28800	37050	19950	28500	29187.26	1.94	8896	31866	30182	29216	27532	26566	29700	27050	756	8550	5000	20520	50	1	15129367	4486	10.87	1.06	12	0.31	2728.00	27924.00	53900	20240126	-44.99	21300	20240805	39.20	53900	-44.99	20240126	21300	39.20	20240805	53900	-44.99	20240126	21300	39.20	20240805	3.68	N	286940	5000	756 억	292968	N	N	0	N	N
10	20240829	161113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28500	-1150	5	-3.88	13743412600	464270	79.86	29750	30900	28250	38500	20800	29650	29602.86	2.04	-16131	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4312	10.45	1.02	12	3.07	2728.00	27924.00	53900	20240126	-47.12	21300	20240805	33.80	53900	-47.12	20240126	21300	33.80	20240805	53900	-47.12	20240126	21300	33.80	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
11	20240829	151125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28450	-1200	5	-4.05	13056875200	440094	75.70	29750	30900	28250	38500	20800	29650	29668.38	2.04	-22023	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4304	10.43	1.02	12	2.91	2728.00	27924.00	53900	20240126	-47.22	21300	20240805	33.57	53900	-47.22	20240126	21300	33.57	20240805	53900	-47.22	20240126	21300	33.57	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
12	20240829	141124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29250	-400	5	-1.35	10409828300	347528	59.78	29750	30900	28900	38500	20800	29650	29953.98	2.04	-37128	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4425	10.72	1.05	12	2.30	2728.00	27924.00	53900	20240126	-45.73	21300	20240805	37.32	53900	-45.73	20240126	21300	37.32	20240805	53900	-45.73	20240126	21300	37.32	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
13	20240829	131126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29800	150	2	0.51	9163457450	305081	52.48	29750	30900	29200	38500	20800	29650	30036.22	2.04	-27091	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4509	10.92	1.07	12	2.02	2728.00	27924.00	53900	20240126	-44.71	21300	20240805	39.91	53900	-44.71	20240126	21300	39.91	20240805	53900	-44.71	20240126	21300	39.91	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
14	20240829	121125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30250	600	2	2.02	7355041450	244660	42.08	29750	30900	29200	38500	20800	29650	30062.39	2.04	-9427	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4577	11.09	1.08	12	1.62	2728.00	27924.00	53900	20240126	-43.88	21300	20240805	42.02	53900	-43.88	20240126	21300	42.02	20240805	53900	-43.88	20240126	21300	42.02	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
15	20240829	111124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30050	400	2	1.35	6281423700	209030	35.96	29750	30900	29200	38500	20800	29650	30050.45	2.04	1156	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4546	11.02	1.08	12	1.38	2728.00	27924.00	53900	20240126	-44.25	21300	20240805	41.08	53900	-44.25	20240126	21300	41.08	20240805	53900	-44.25	20240126	21300	41.08	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
16	20240829	101117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29500	-150	5	-0.51	5481002750	182249	31.35	29750	30900	29200	38500	20800	29650	30074.38	2.04	4577	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4463	10.81	1.06	12	1.20	2728.00	27924.00	53900	20240126	-45.27	21300	20240805	38.50	53900	-45.27	20240126	21300	38.50	20240805	53900	-45.27	20240126	21300	38.50	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
17	20240829	091123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30200	550	2	1.85	3003110850	99113	17.05	29750	30900	29600	38500	20800	29650	30300.24	2.04	626	33383	31516	30483	28616	27583	31000	28100	756	8850	5000	21340	50	1	15129367	4569	11.07	1.08	12	0.66	2728.00	27924.00	53900	20240126	-43.97	21300	20240805	41.78	53900	-43.97	20240126	21300	41.78	20240805	53900	-43.97	20240126	21300	41.78	20240805	3.10	N	286940	5000	756 억	308990	N	N	89	N	N
18	20240828	161047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	-2150	5	-6.76	17590997650	573221	31.61	32350	32350	29450	41300	22300	31800	30692.36	2.40	-52362	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4486	10.87	1.06	12	3.79	2728.00	27924.00	53900	20240126	-44.99	21300	20240805	39.20	53900	-44.99	20240126	21300	39.20	20240805	53900	-44.99	20240126	21300	39.20	20240805	3.04	N	286940	5000	756 억	363583	N	N	89	N	N
19	20240828	151054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	-2150	5	-6.76	16769763450	545522	30.08	32350	32350	29450	41300	22300	31800	30740.43	2.40	-54521	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4486	10.87	1.06	12	3.61	2728.00	27924.00	53900	20240126	-44.99	21300	20240805	39.20	53900	-44.99	20240126	21300	39.20	20240805	53900	-44.99	20240126	21300	39.20	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
20	20240828	141057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	-2150	5	-6.76	15403878400	499680	27.55	32350	32350	29450	41300	22300	31800	30827.15	2.40	-50850	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4486	10.87	1.06	12	3.30	2728.00	27924.00	53900	20240126	-44.99	21300	20240805	39.20	53900	-44.99	20240126	21300	39.20	20240805	53900	-44.99	20240126	21300	39.20	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
21	20240828	131053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30000	-1800	5	-5.66	14054136750	454283	25.05	32350	32350	29550	41300	22300	31800	30936.64	2.40	-48636	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4539	11.00	1.07	12	3.00	2728.00	27924.00	53900	20240126	-44.34	21300	20240805	40.85	53900	-44.34	20240126	21300	40.85	20240805	53900	-44.34	20240126	21300	40.85	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
22	20240828	121050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29850	-1950	5	-6.13	12911322100	416480	22.96	32350	32350	29550	41300	22300	31800	31000.73	2.40	-44750	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4516	10.94	1.07	12	2.75	2728.00	27924.00	53900	20240126	-44.62	21300	20240805	40.14	53900	-44.62	20240126	21300	40.14	20240805	53900	-44.62	20240126	21300	40.14	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
23	20240828	111051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30450	-1350	5	-4.25	9826789950	313818	17.30	32350	32350	30300	41300	22300	31800	31313.39	2.40	-23643	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4607	11.16	1.09	12	2.07	2728.00	27924.00	53900	20240126	-43.51	21300	20240805	42.96	53900	-43.51	20240126	21300	42.96	20240805	53900	-43.51	20240126	21300	42.96	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
24	20240828	101118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31300	-500	5	-1.57	7456880350	236787	13.06	32350	32350	30950	41300	22300	31800	31491.71	2.40	-11316	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4735	11.47	1.12	12	1.57	2728.00	27924.00	53900	20240126	-41.93	21300	20240805	46.95	53900	-41.93	20240126	21300	46.95	20240805	53900	-41.93	20240126	21300	46.95	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
25	20240828	091110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31650	-150	5	-0.47	3728989450	117370	6.47	32350	32350	31350	41300	22300	31800	31771.19	2.40	-21478	36566	34182	30666	28282	24766	35375	29475	756	9500	5000	22890	50	1	15129367	4788	11.60	1.13	12	0.78	2728.00	27924.00	53900	20240126	-41.28	21300	20240805	48.59	53900	-41.28	20240126	21300	48.59	20240805	53900	-41.28	20240126	21300	48.59	20240805	3.04	N	286940	5000	756 억	363583	N	N	12	N	N
26	20240827	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31800	4650	2	17.13	56503188050	1802263	3003.47	27150	33050	27150	35250	19050	27150	31349.85	1.69	106094	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4811	11.66	1.14	12	11.91	2728.00	27924.00	53900	20240126	-41.00	21300	20240805	49.30	53900	-41.00	20240126	21300	49.30	20240805	53900	-41.00	20240126	21300	49.30	20240805	2.98	N	286940	5000	756 억	254930	N	N	12	N	N
27	20240827	151052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31100	3950	2	14.55	54612553500	1742347	2903.62	27150	33050	27150	35250	19050	27150	31344.25	1.69	106789	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4705	11.40	1.11	12	11.52	2728.00	27924.00	53900	20240126	-42.30	21300	20240805	46.01	53900	-42.30	20240126	21300	46.01	20240805	53900	-42.30	20240126	21300	46.01	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
28	20240827	141056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31700	4550	2	16.76	50369529550	1607626	2679.11	27150	33050	27150	35250	19050	27150	31331.62	1.69	96154	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4796	11.62	1.14	12	10.63	2728.00	27924.00	53900	20240126	-41.19	21300	20240805	48.83	53900	-41.19	20240126	21300	48.83	20240805	53900	-41.19	20240126	21300	48.83	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
29	20240827	131059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31650	4500	2	16.57	45356131350	1451670	2419.21	27150	33050	27150	35250	19050	27150	31244.11	1.69	72542	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4788	11.60	1.13	12	9.60	2728.00	27924.00	53900	20240126	-41.28	21300	20240805	48.59	53900	-41.28	20240126	21300	48.59	20240805	53900	-41.28	20240126	21300	48.59	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
30	20240827	121101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31400	4250	2	15.65	40810255550	1308585	2180.76	27150	33050	27150	35250	19050	27150	31186.55	1.69	76242	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4751	11.51	1.12	12	8.65	2728.00	27924.00	53900	20240126	-41.74	21300	20240805	47.42	53900	-41.74	20240126	21300	47.42	20240805	53900	-41.74	20240126	21300	47.42	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
31	20240827	111056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	4000	2	14.73	24019952150	786398	1310.53	27150	31950	27150	35250	19050	27150	30544.27	1.69	72264	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4713	11.42	1.12	12	5.20	2728.00	27924.00	53900	20240126	-42.21	21300	20240805	46.24	53900	-42.21	20240126	21300	46.24	20240805	53900	-42.21	20240126	21300	46.24	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
32	20240827	101053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30600	3450	2	12.71	12326129300	412757	687.86	27150	31400	27150	35250	19050	27150	29862.92	1.69	24948	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4630	11.22	1.10	12	2.73	2728.00	27924.00	53900	20240126	-43.23	21300	20240805	43.66	53900	-43.23	20240126	21300	43.66	20240805	53900	-43.23	20240126	21300	43.66	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
33	20240827	091055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28300	1150	2	4.24	983465200	34909	58.18	27150	28550	27150	35250	19050	27150	28172.25	1.69	4923	28483	27816	27283	26616	26083	27550	26350	756	8100	5000	19540	50	1	15129367	4282	10.37	1.01	12	0.23	2728.00	27924.00	53900	20240126	-47.50	21300	20240805	32.86	53900	-47.50	20240126	21300	32.86	20240805	53900	-47.50	20240126	21300	32.86	20240805	2.98	N	286940	5000	756 억	254930	N	N	1	N	N
34	20240826	161038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	-100	5	-0.37	1614047500	59711	99.80	27250	27950	26750	35400	19100	27250	27030.99	1.64	6970	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4108	9.95	0.97	12	0.39	2728.00	27924.00	53900	20240126	-49.63	21300	20240805	27.46	53900	-49.63	20240126	21300	27.46	20240805	53900	-49.63	20240126	21300	27.46	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
35	20240826	151048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-250	5	-0.92	1469634050	54375	90.88	27250	27950	26750	35400	19100	27250	27027.75	1.64	6743	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4085	9.90	0.97	12	0.36	2728.00	27924.00	53900	20240126	-49.91	21300	20240805	26.76	53900	-49.91	20240126	21300	26.76	20240805	53900	-49.91	20240126	21300	26.76	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
36	20240826	141052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-400	5	-1.47	1231648250	45498	76.04	27250	27950	26750	35400	19100	27250	27070.38	1.64	3664	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4062	9.84	0.96	12	0.30	2728.00	27924.00	53900	20240126	-50.19	21300	20240805	26.06	53900	-50.19	20240126	21300	26.06	20240805	53900	-50.19	20240126	21300	26.06	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
37	20240826	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	-300	5	-1.10	1019511200	37619	62.88	27250	27950	26750	35400	19100	27250	27100.96	1.64	2721	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4077	9.88	0.97	12	0.25	2728.00	27924.00	53900	20240126	-50.00	21300	20240805	26.53	53900	-50.00	20240126	21300	26.53	20240805	53900	-50.00	20240126	21300	26.53	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
38	20240826	121046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	-150	5	-0.55	931788500	34372	57.45	27250	27950	26750	35400	19100	27250	27108.94	1.64	1302	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4100	9.93	0.97	12	0.23	2728.00	27924.00	53900	20240126	-49.72	21300	20240805	27.23	53900	-49.72	20240126	21300	27.23	20240805	53900	-49.72	20240126	21300	27.23	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
39	20240826	111049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	-100	5	-0.37	725285950	26775	44.75	27250	27950	26750	35400	19100	27250	27088.18	1.64	974	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4108	9.95	0.97	12	0.18	2728.00	27924.00	53900	20240126	-49.63	21300	20240805	27.46	53900	-49.63	20240126	21300	27.46	20240805	53900	-49.63	20240126	21300	27.46	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
40	20240826	101051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-400	5	-1.47	572262600	21088	35.25	27250	27950	26750	35400	19100	27250	27136.88	1.64	1946	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4062	9.84	0.96	12	0.14	2728.00	27924.00	53900	20240126	-50.19	21300	20240805	26.06	53900	-50.19	20240126	21300	26.06	20240805	53900	-50.19	20240126	21300	26.06	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
41	20240826	091046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	350	2	1.28	131095500	4743	7.93	27250	27950	27250	35400	19100	27250	27639.78	1.64	-58	28483	27866	27383	26766	26283	27625	26525	756	8150	5000	19620	50	1	15129367	4176	10.12	0.99	12	0.03	2728.00	27924.00	53900	20240126	-48.79	21300	20240805	29.58	53900	-48.79	20240126	21300	29.58	20240805	53900	-48.79	20240126	21300	29.58	20240805	2.98	N	286940	5000	756 억	247719	N	N	1	N	N
42	20240823	161039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27250	-650	5	-2.33	1623198900	59573	66.28	27650	28000	26900	36250	19550	27900	27247.22	1.66	-3673	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4123	9.99	0.98	12	0.39	2728.00	27924.00	53900	20240126	-49.44	21300	20240805	27.93	53900	-49.44	20240126	21300	27.93	20240805	53900	-49.44	20240126	21300	27.93	20240805	2.75	N	286940	5000	756 억	251525	N	N	1	N	N
43	20240823	151048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-850	5	-3.05	1523706400	55907	62.21	27650	28000	26900	36250	19550	27900	27254.30	1.66	-3241	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4092	9.92	0.97	12	0.37	2728.00	27924.00	53900	20240126	-49.81	21300	20240805	27.00	53900	-49.81	20240126	21300	27.00	20240805	53900	-49.81	20240126	21300	27.00	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
44	20240823	141048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	-750	5	-2.69	1421406950	52137	58.01	27650	28000	26900	36250	19550	27900	27262.92	1.66	-1652	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4108	9.95	0.97	12	0.34	2728.00	27924.00	53900	20240126	-49.63	21300	20240805	27.46	53900	-49.63	20240126	21300	27.46	20240805	53900	-49.63	20240126	21300	27.46	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
45	20240823	131046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-850	5	-3.05	1218729050	44632	49.66	27650	28000	26900	36250	19550	27900	27306.17	1.66	-450	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4092	9.92	0.97	12	0.30	2728.00	27924.00	53900	20240126	-49.81	21300	20240805	27.00	53900	-49.81	20240126	21300	27.00	20240805	53900	-49.81	20240126	21300	27.00	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
46	20240823	121045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-850	5	-3.05	1146776350	41975	46.70	27650	28000	26900	36250	19550	27900	27320.46	1.66	-421	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4092	9.92	0.97	12	0.28	2728.00	27924.00	53900	20240126	-49.81	21300	20240805	27.00	53900	-49.81	20240126	21300	27.00	20240805	53900	-49.81	20240126	21300	27.00	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
47	20240823	111042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27300	-600	5	-2.15	981969250	35874	39.92	27650	28000	26900	36250	19550	27900	27372.73	1.66	-757	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4130	10.01	0.98	12	0.24	2728.00	27924.00	53900	20240126	-49.35	21300	20240805	28.17	53900	-49.35	20240126	21300	28.17	20240805	53900	-49.35	20240126	21300	28.17	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
48	20240823	101048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-300	5	-1.08	328202500	11840	13.17	27650	28000	27500	36250	19550	27900	27719.81	1.66	-4566	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4176	10.12	0.99	12	0.08	2728.00	27924.00	53900	20240126	-48.79	21300	20240805	29.58	53900	-48.79	20240126	21300	29.58	20240805	53900	-48.79	20240126	21300	29.58	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
49	20240823	091047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	98013350	3548	3.95	27650	27750	27500	36250	19550	27900	27624.96	1.66	-483	29133	28516	27983	27366	26833	28825	27675	756	8350	5000	20080	50	1	15129367	4198	10.17	0.99	12	0.02	2728.00	27924.00	53900	20240126	-48.52	21300	20240805	30.28	53900	-48.52	20240126	21300	30.28	20240805	53900	-48.52	20240126	21300	30.28	20240805	2.75	N	286940	5000	756 억	251525	N	N	3	N	N
50	20240822	161040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	150	2	0.54	2499418650	89668	41.19	27800	28600	27450	36050	19450	27750	27874.00	1.77	-18258	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4221	10.23	1.00	12	0.59	2728.00	27924.00	53900	20240126	-48.24	21300	20240805	30.99	53900	-48.24	20240126	21300	30.99	20240805	53900	-48.24	20240126	21300	30.99	20240805	2.74	N	286940	5000	756 억	268145	N	N	3	N	N
51	20240822	151049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	0	3	0.00	2385134950	85564	39.31	27800	28600	27450	36050	19450	27750	27875.45	1.77	-17452	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4198	10.17	0.99	12	0.57	2728.00	27924.00	53900	20240126	-48.52	21300	20240805	30.28	53900	-48.52	20240126	21300	30.28	20240805	53900	-48.52	20240126	21300	30.28	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
52	20240822	141049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	1944859200	69770	32.05	27800	28600	27450	36050	19450	27750	27875.29	1.77	-13758	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4168	10.10	0.99	12	0.46	2728.00	27924.00	53900	20240126	-48.89	21300	20240805	29.34	53900	-48.89	20240126	21300	29.34	20240805	53900	-48.89	20240126	21300	29.34	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
53	20240822	131049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	1875263700	67243	30.89	27800	28600	27450	36050	19450	27750	27887.86	1.77	-13571	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4168	10.10	0.99	12	0.44	2728.00	27924.00	53900	20240126	-48.89	21300	20240805	29.34	53900	-48.89	20240126	21300	29.34	20240805	53900	-48.89	20240126	21300	29.34	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
54	20240822	121053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	50	2	0.18	1640621650	58719	26.98	27800	28600	27450	36050	19450	27750	27940.22	1.77	-14318	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4206	10.19	1.00	12	0.39	2728.00	27924.00	53900	20240126	-48.42	21300	20240805	30.52	53900	-48.42	20240126	21300	30.52	20240805	53900	-48.42	20240126	21300	30.52	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
55	20240822	111043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	1404485050	50195	23.06	27800	28600	27500	36050	19450	27750	27980.58	1.77	-10416	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4168	10.10	0.99	12	0.33	2728.00	27924.00	53900	20240126	-48.89	21300	20240805	29.34	53900	-48.89	20240126	21300	29.34	20240805	53900	-48.89	20240126	21300	29.34	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
56	20240822	101043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	100	2	0.36	1059299850	37736	17.34	27800	28600	27650	36050	19450	27750	28071.33	1.77	-7527	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4214	10.21	1.00	12	0.25	2728.00	27924.00	53900	20240126	-48.33	21300	20240805	30.75	53900	-48.33	20240126	21300	30.75	20240805	53900	-48.33	20240126	21300	30.75	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
57	20240822	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	150	2	0.54	232571400	8357	3.84	27800	28250	27650	36050	19450	27750	27829.53	1.77	-5325	30016	28882	27766	26632	25516	29450	27200	756	8300	5000	19980	50	1	15129367	4221	10.23	1.00	12	0.06	2728.00	27924.00	53900	20240126	-48.24	21300	20240805	30.99	53900	-48.24	20240126	21300	30.99	20240805	53900	-48.24	20240126	21300	30.99	20240805	2.74	N	286940	5000	756 억	268145	N	N	544	N	N
58	20240821	161036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	1100	2	4.13	6087633700	217248	476.86	26750	28900	26650	34600	18700	26650	28021.79	1.79	-1486	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4198	10.17	0.99	12	1.44	2728.00	27924.00	53900	20240126	-48.52	21300	20240805	30.28	53900	-48.52	20240126	21300	30.28	20240805	53900	-48.52	20240126	21300	30.28	20240805	2.51	N	286940	5000	756 억	270264	N	N	544	N	N
59	20240821	151050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	1200	2	4.50	5973425700	213133	467.83	26750	28900	26650	34600	18700	26650	28026.75	1.79	-1359	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4214	10.21	1.00	12	1.41	2728.00	27924.00	53900	20240126	-48.33	21300	20240805	30.75	53900	-48.33	20240126	21300	30.75	20240805	53900	-48.33	20240126	21300	30.75	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
60	20240821	141047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	950	2	3.56	5725098750	204173	448.16	26750	28900	26650	34600	18700	26650	28040.43	1.79	-1984	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4176	10.12	0.99	12	1.35	2728.00	27924.00	53900	20240126	-48.79	21300	20240805	29.58	53900	-48.79	20240126	21300	29.58	20240805	53900	-48.79	20240126	21300	29.58	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
61	20240821	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	1350	2	5.07	5354013850	190826	418.86	26750	28900	26650	34600	18700	26650	28057.05	1.79	-4210	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4236	10.26	1.00	12	1.26	2728.00	27924.00	53900	20240126	-48.05	21300	20240805	31.46	53900	-48.05	20240126	21300	31.46	20240805	53900	-48.05	20240126	21300	31.46	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
62	20240821	121053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	1400	2	5.25	5157033950	183810	403.46	26750	28900	26650	34600	18700	26650	28056.33	1.79	-2597	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4244	10.28	1.00	12	1.21	2728.00	27924.00	53900	20240126	-47.96	21300	20240805	31.69	53900	-47.96	20240126	21300	31.69	20240805	53900	-47.96	20240126	21300	31.69	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
63	20240821	111048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	1200	2	4.50	4713352600	167943	368.64	26750	28900	26650	34600	18700	26650	28065.19	1.79	3672	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4214	10.21	1.00	12	1.11	2728.00	27924.00	53900	20240126	-48.33	21300	20240805	30.75	53900	-48.33	20240126	21300	30.75	20240805	53900	-48.33	20240126	21300	30.75	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
64	20240821	101053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28200	1550	2	5.82	3794925050	135278	296.94	26750	28900	26650	34600	18700	26650	28052.79	1.79	3800	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4266	10.34	1.01	12	0.89	2728.00	27924.00	53900	20240126	-47.68	21300	20240805	32.39	53900	-47.68	20240126	21300	32.39	20240805	53900	-47.68	20240126	21300	32.39	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
65	20240821	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27250	600	2	2.25	375870950	13966	30.66	26750	27300	26650	34600	18700	26650	26913.29	1.79	-3627	27416	27032	26666	26282	25916	27225	26475	756	7950	5000	19180	50	1	15129367	4123	9.99	0.98	12	0.09	2728.00	27924.00	53900	20240126	-49.44	21300	20240805	27.93	53900	-49.44	20240126	21300	27.93	20240805	53900	-49.44	20240126	21300	27.93	20240805	2.51	N	286940	5000	756 억	270264	N	N	23	N	N
66	20240820	161032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	300	2	1.14	1198651500	45005	29.07	26350	27050	26300	34250	18450	26350	26626.71	1.82	-5697	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4032	9.77	0.95	12	0.30	2728.00	27924.00	53900	20240126	-50.56	21300	20240805	25.12	53900	-50.56	20240126	21300	25.12	20240805	53900	-50.56	20240126	21300	25.12	20240805	2.44	N	286940	5000	756 억	274811	N	N	23	N	N
67	20240820	151044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26600	250	2	0.95	1163326950	43690	28.22	26350	27050	26300	34250	18450	26350	26626.85	1.82	-5471	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4024	9.75	0.95	12	0.29	2728.00	27924.00	53900	20240126	-50.65	21300	20240805	24.88	53900	-50.65	20240126	21300	24.88	20240805	53900	-50.65	20240126	21300	24.88	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
68	20240820	141041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	150	2	0.57	1034658900	38839	25.09	26350	27050	26300	34250	18450	26350	26639.69	1.82	-5833	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4009	9.71	0.95	12	0.26	2728.00	27924.00	53900	20240126	-50.83	21300	20240805	24.41	53900	-50.83	20240126	21300	24.41	20240805	53900	-50.83	20240126	21300	24.41	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
69	20240820	131044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	350	2	1.33	967190800	36307	23.45	26350	27050	26300	34250	18450	26350	26639.24	1.82	-4949	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4040	9.79	0.96	12	0.24	2728.00	27924.00	53900	20240126	-50.46	21300	20240805	25.35	53900	-50.46	20240126	21300	25.35	20240805	53900	-50.46	20240126	21300	25.35	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
70	20240820	121036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26550	200	2	0.76	808136950	30340	19.60	26350	27050	26300	34250	18450	26350	26636.02	1.82	-4170	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4017	9.73	0.95	12	0.20	2728.00	27924.00	53900	20240126	-50.74	21300	20240805	24.65	53900	-50.74	20240126	21300	24.65	20240805	53900	-50.74	20240126	21300	24.65	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
71	20240820	111035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26600	250	2	0.95	746691050	28027	18.10	26350	27050	26300	34250	18450	26350	26641.85	1.82	-3326	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4024	9.75	0.95	12	0.19	2728.00	27924.00	53900	20240126	-50.65	21300	20240805	24.88	53900	-50.65	20240126	21300	24.88	20240805	53900	-50.65	20240126	21300	24.88	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
72	20240820	101032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	150	2	0.57	656640250	24626	15.91	26350	27050	26300	34250	18450	26350	26664.51	1.82	-2457	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	4009	9.71	0.95	12	0.16	2728.00	27924.00	53900	20240126	-50.83	21300	20240805	24.41	53900	-50.83	20240126	21300	24.41	20240805	53900	-50.83	20240126	21300	24.41	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
73	20240820	091035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26400	50	2	0.19	131817950	4989	3.22	26350	26600	26300	34250	18450	26350	26421.72	1.82	-507	28516	27432	26466	25382	24416	27975	25925	756	7900	5000	18970	50	1	15129367	3994	9.68	0.95	12	0.03	2728.00	27924.00	53900	20240126	-51.02	21300	20240805	23.94	53900	-51.02	20240126	21300	23.94	20240805	53900	-51.02	20240126	21300	23.94	20240805	2.44	N	286940	5000	756 억	274811	N	N	839	N	N
74	20240819	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	650	2	2.53	4145133250	154369	309.03	25800	27550	25500	33400	18000	25700	26852.47	1.80	3876	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	3987	9.66	0.94	12	1.02	2728.00	27924.00	53900	20240126	-51.11	21300	20240805	23.71	53900	-51.11	20240126	21300	23.71	20240805	53900	-51.11	20240126	21300	23.71	20240805	2.28	N	286940	5000	756 억	272267	N	N	839	N	N
75	20240819	151033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26300	600	2	2.33	4033001400	150105	300.50	25800	27550	25500	33400	18000	25700	26867.90	1.80	4569	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	3979	9.64	0.94	12	0.99	2728.00	27924.00	53900	20240126	-51.21	21300	20240805	23.47	53900	-51.21	20240126	21300	23.47	20240805	53900	-51.21	20240126	21300	23.47	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
76	20240819	141034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26500	800	2	3.11	3803880350	141415	283.10	25800	27550	25500	33400	18000	25700	26898.74	1.80	5905	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	4009	9.71	0.95	12	0.93	2728.00	27924.00	53900	20240126	-50.83	21300	20240805	24.41	53900	-50.83	20240126	21300	24.41	20240805	53900	-50.83	20240126	21300	24.41	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
77	20240819	131029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	1000	2	3.89	3698231200	137440	275.14	25800	27550	25500	33400	18000	25700	26908.00	1.80	6359	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	4040	9.79	0.96	12	0.91	2728.00	27924.00	53900	20240126	-50.46	21300	20240805	25.35	53900	-50.46	20240126	21300	25.35	20240805	53900	-50.46	20240126	21300	25.35	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
78	20240819	121028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	1150	2	4.47	3464642450	128688	257.62	25800	27550	25500	33400	18000	25700	26922.85	1.80	4466	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	4062	9.84	0.96	12	0.85	2728.00	27924.00	53900	20240126	-50.19	21300	20240805	26.06	53900	-50.19	20240126	21300	26.06	20240805	53900	-50.19	20240126	21300	26.06	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
79	20240819	111030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	1500	2	5.84	3150930200	116998	234.22	25800	27550	25500	33400	18000	25700	26931.53	1.80	5197	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	4115	9.97	0.97	12	0.77	2728.00	27924.00	53900	20240126	-49.54	21300	20240805	27.70	53900	-49.54	20240126	21300	27.70	20240805	53900	-49.54	20240126	21300	27.70	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
80	20240819	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26600	900	2	3.50	1295165950	48882	97.86	25800	27150	25500	33400	18000	25700	26495.83	1.80	1382	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	4024	9.75	0.95	12	0.32	2728.00	27924.00	53900	20240126	-50.65	21300	20240805	24.88	53900	-50.65	20240126	21300	24.88	20240805	53900	-50.65	20240126	21300	24.88	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
81	20240819	091028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	150	2	0.58	183422350	7115	14.24	25800	25900	25500	33400	18000	25700	25779.71	1.80	-964	26133	25916	25533	25316	24933	26025	25425	756	7700	5000	18500	50	1	15129367	3911	9.48	0.93	12	0.05	2728.00	27924.00	53900	20240126	-52.04	21300	20240805	21.36	53900	-52.04	20240126	21300	21.36	20240805	53900	-52.04	20240126	21300	21.36	20240805	2.28	N	286940	5000	756 억	272267	N	N	156	N	N
82	20240816	161021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25700	200	2	0.78	1266456800	49721	17.19	25550	25750	25150	33150	17850	25500	25470.30	1.89	-14380	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3888	9.42	0.92	12	0.33	2728.00	27924.00	53900	20240126	-52.32	21300	20240805	20.66	53900	-52.32	20240126	21300	20.66	20240805	53900	-52.32	20240126	21300	20.66	20240805	2.25	N	286940	5000	756 억	286495	N	N	156	N	N
83	20240816	151025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25600	100	2	0.39	1182459550	46449	16.06	25550	25750	25150	33150	17850	25500	25457.12	1.89	-13724	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3873	9.38	0.92	12	0.31	2728.00	27924.00	53900	20240126	-52.50	21300	20240805	20.19	53900	-52.50	20240126	21300	20.19	20240805	53900	-52.50	20240126	21300	20.19	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
84	20240816	141028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25500	0	3	0.00	1050832900	41297	14.27	25550	25750	25150	33150	17850	25500	25445.69	1.89	-13184	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3858	9.35	0.91	12	0.27	2728.00	27924.00	53900	20240126	-52.69	21300	20240805	19.72	53900	-52.69	20240126	21300	19.72	20240805	53900	-52.69	20240126	21300	19.72	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
85	20240816	131031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25400	-100	5	-0.39	981523000	38576	13.33	25550	25750	25150	33150	17850	25500	25443.82	1.89	-12636	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3843	9.31	0.91	12	0.25	2728.00	27924.00	53900	20240126	-52.88	21300	20240805	19.25	53900	-52.88	20240126	21300	19.25	20240805	53900	-52.88	20240126	21300	19.25	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
86	20240816	121024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-150	5	-0.59	876026500	34414	11.90	25550	25750	25150	33150	17850	25500	25455.48	1.89	-11271	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3835	9.29	0.91	12	0.23	2728.00	27924.00	53900	20240126	-52.97	21300	20240805	19.01	53900	-52.97	20240126	21300	19.01	20240805	53900	-52.97	20240126	21300	19.01	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
87	20240816	111029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25550	50	2	0.20	733611650	28812	9.96	25550	25750	25150	33150	17850	25500	25461.96	1.89	-9600	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3866	9.37	0.91	12	0.19	2728.00	27924.00	53900	20240126	-52.60	21300	20240805	19.95	53900	-52.60	20240126	21300	19.95	20240805	53900	-52.60	20240126	21300	19.95	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
88	20240816	101025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25450	-50	5	-0.20	439868050	17328	5.99	25550	25750	25150	33150	17850	25500	25384.55	1.89	-5157	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3850	9.33	0.91	12	0.11	2728.00	27924.00	53900	20240126	-52.78	21300	20240805	19.48	53900	-52.78	20240126	21300	19.48	20240805	53900	-52.78	20240126	21300	19.48	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
89	20240816	091027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-150	5	-0.59	219770600	8660	2.99	25550	25750	25150	33150	17850	25500	25377.10	1.89	-1600	28166	26832	25416	24082	22666	27500	24750	756	7650	5000	18360	50	1	15129367	3835	9.29	0.91	12	0.06	2728.00	27924.00	53900	20240126	-52.97	21300	20240805	19.01	53900	-52.97	20240126	21300	19.01	20240805	53900	-52.97	20240126	21300	19.01	20240805	2.25	N	286940	5000	756 억	286495	N	N	8	N	N
90	20240814	161027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25500	1750	2	7.37	7412949900	288481	1021.86	24100	26750	24000	30850	16650	23750	25697.20	1.92	-5634	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3858	9.35	0.91	12	1.91	2728.00	27924.00	53900	20240126	-52.69	21300	20240805	19.72	53900	-52.69	20240126	21300	19.72	20240805	53900	-52.69	20240126	21300	19.72	20240805	2.23	N	286940	5000	756 억	290167	N	N	8	N	N
91	20240814	151028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	1500	2	6.32	7242053550	281768	998.08	24100	26750	24000	30850	16650	23750	25702.19	1.92	-4744	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3820	9.26	0.90	12	1.86	2728.00	27924.00	53900	20240126	-53.15	21300	20240805	18.54	53900	-53.15	20240126	21300	18.54	20240805	53900	-53.15	20240126	21300	18.54	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
92	20240814	141032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	1550	2	6.53	7035761150	273647	969.31	24100	26750	24000	30850	16650	23750	25711.08	1.92	-3924	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3828	9.27	0.91	12	1.81	2728.00	27924.00	53900	20240126	-53.06	21300	20240805	18.78	53900	-53.06	20240126	21300	18.78	20240805	53900	-53.06	20240126	21300	18.78	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
93	20240814	131030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	1500	2	6.32	6731986150	261595	926.62	24100	26750	24000	30850	16650	23750	25734.38	1.92	-6580	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3820	9.26	0.90	12	1.73	2728.00	27924.00	53900	20240126	-53.15	21300	20240805	18.54	53900	-53.15	20240126	21300	18.54	20240805	53900	-53.15	20240126	21300	18.54	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
94	20240814	121024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	1500	2	6.32	6492200450	252132	893.10	24100	26750	24000	30850	16650	23750	25749.21	1.92	-5402	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3820	9.26	0.90	12	1.67	2728.00	27924.00	53900	20240126	-53.15	21300	20240805	18.54	53900	-53.15	20240126	21300	18.54	20240805	53900	-53.15	20240126	21300	18.54	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
95	20240814	111019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25450	1700	2	7.16	6247564300	242438	858.77	24100	26750	24000	30850	16650	23750	25769.74	1.92	-6058	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3850	9.33	0.91	12	1.60	2728.00	27924.00	53900	20240126	-52.78	21300	20240805	19.48	53900	-52.78	20240126	21300	19.48	20240805	53900	-52.78	20240126	21300	19.48	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
96	20240814	101017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25600	1850	2	7.79	5339992000	206770	732.42	24100	26750	24000	30850	16650	23750	25825.76	1.92	-4028	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3873	9.38	0.92	12	1.37	2728.00	27924.00	53900	20240126	-52.50	21300	20240805	20.19	53900	-52.50	20240126	21300	20.19	20240805	53900	-52.50	20240126	21300	20.19	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
97	20240814	091052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25000	1250	2	5.26	695107050	27786	98.42	24100	25450	24000	30850	16650	23750	25016.45	1.92	1426	24283	24016	23583	23316	22883	24150	23450	756	7100	5000	17100	50	1	15129367	3782	9.16	0.90	12	0.18	2728.00	27924.00	53900	20240126	-53.62	21300	20240805	17.37	53900	-53.62	20240126	21300	17.37	20240805	53900	-53.62	20240126	21300	17.37	20240805	2.23	N	286940	5000	756 억	290167	N	N	9	N	N
98	20240813	161011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23750	250	2	1.06	662771950	28181	97.41	23550	23850	23150	30550	16450	23500	23518.40	1.95	-4725	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3593	8.71	0.85	12	0.19	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	2.19	N	286940	5000	756 억	295164	N	N	9	N	N
99	20240813	151018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	100	2	0.43	631065200	26845	92.79	23550	23850	23150	30550	16450	23500	23507.74	1.95	-4106	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3571	8.65	0.85	12	0.18	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
100	20240813	141017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	100	2	0.43	606293250	25797	89.17	23550	23850	23150	30550	16450	23500	23502.47	1.95	-4387	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3571	8.65	0.85	12	0.17	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
101	20240813	131016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	100	2	0.43	590876300	25143	86.91	23550	23850	23150	30550	16450	23500	23500.63	1.95	-4166	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3571	8.65	0.85	12	0.17	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
102	20240813	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-100	5	-0.43	451686900	19277	66.63	23550	23600	23150	30550	16450	23500	23431.39	1.95	-4522	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3540	8.58	0.84	12	0.13	2728.00	27924.00	53900	20240126	-56.59	21300	20240805	9.86	53900	-56.59	20240126	21300	9.86	20240805	53900	-56.59	20240126	21300	9.86	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
103	20240813	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-100	5	-0.43	345744300	14758	51.01	23550	23600	23150	30550	16450	23500	23427.59	1.95	-4662	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3540	8.58	0.84	12	0.10	2728.00	27924.00	53900	20240126	-56.59	21300	20240805	9.86	53900	-56.59	20240126	21300	9.86	20240805	53900	-56.59	20240126	21300	9.86	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
104	20240813	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	50	2	0.21	316998800	13535	46.78	23550	23600	23150	30550	16450	23500	23420.67	1.95	-4647	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3563	8.63	0.84	12	0.09	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
105	20240813	091016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	65000800	2766	9.56	23550	23600	23450	30550	16450	23500	23499.93	1.95	-357	24000	23750	23450	23200	22900	23875	23325	756	7050	5000	16920	50	1	15129367	3548	8.60	0.84	12	0.02	2728.00	27924.00	53900	20240126	-56.49	21300	20240805	10.09	53900	-56.49	20240126	21300	10.09	20240805	53900	-56.49	20240126	21300	10.09	20240805	2.19	N	286940	5000	756 억	295164	N	N	263	N	N
106	20240812	161001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	250	2	1.08	673727650	28720	50.79	23250	23700	23150	30200	16300	23250	23458.29	1.94	1266	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3555	8.61	0.84	12	0.19	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.20	N	286940	5000	756 억	294149	N	N	263	N	N
107	20240812	151004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	300	2	1.29	645461850	27518	48.66	23250	23700	23150	30200	16300	23250	23455.99	1.94	911	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3563	8.63	0.84	12	0.18	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
108	20240812	141004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	250	2	1.08	623872150	26601	47.04	23250	23700	23150	30200	16300	23250	23452.96	1.94	460	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3555	8.61	0.84	12	0.18	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
109	20240812	130959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	250	2	1.08	574710000	24505	43.33	23250	23700	23150	30200	16300	23250	23452.76	1.94	624	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3555	8.61	0.84	12	0.16	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
110	20240812	121001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	300	2	1.29	525793400	22428	39.66	23250	23700	23150	30200	16300	23250	23443.62	1.94	887	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3563	8.63	0.84	12	0.15	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
111	20240812	111004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	300	2	1.29	504448750	21522	38.06	23250	23700	23150	30200	16300	23250	23438.75	1.94	1096	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3563	8.63	0.84	12	0.14	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
112	20240812	100952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	250	2	1.08	417852900	17849	31.56	23250	23650	23150	30200	16300	23250	23410.44	1.94	1908	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3555	8.61	0.84	12	0.12	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
113	20240812	090951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	150	2	0.65	11296650	485	0.86	23250	23450	23150	30200	16300	23250	23292.06	1.94	-34	24550	23900	23500	22850	22450	23700	22650	756	6950	5000	16740	50	1	15129367	3540	8.58	0.84	12	0.00	2728.00	27924.00	53900	20240126	-56.59	21300	20240805	9.86	53900	-56.59	20240126	21300	9.86	20240805	53900	-56.59	20240126	21300	9.86	20240805	2.20	N	286940	5000	756 억	294149	N	N	1	N	N
114	20240809	160947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	-350	5	-1.48	1323686450	56059	119.36	23700	24150	23100	30650	16550	23600	23612.53	1.99	-7245	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3518	8.52	0.83	12	0.37	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.16	N	286940	5000	756 억	301641	N	N	1	N	N
115	20240809	151009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	-300	5	-1.27	1184940600	50079	106.63	23700	24150	23150	30650	16550	23600	23661.43	1.99	-8013	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3525	8.54	0.83	12	0.33	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
116	20240809	141015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	-250	5	-1.06	1013260450	42693	90.90	23700	24150	23200	30650	16550	23600	23733.64	1.99	-8173	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3533	8.56	0.84	12	0.28	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
117	20240809	131006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23650	50	2	0.21	739985950	31029	66.07	23700	24150	23600	30650	16550	23600	23848.20	1.99	-7684	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3578	8.67	0.85	12	0.21	2728.00	27924.00	53900	20240126	-56.12	21300	20240805	11.03	53900	-56.12	20240126	21300	11.03	20240805	53900	-56.12	20240126	21300	11.03	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
118	20240809	121006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	200	2	0.85	637879750	26717	56.89	23700	24150	23600	30650	16550	23600	23875.43	1.99	-6387	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3601	8.72	0.85	12	0.18	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
119	20240809	110958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	200	2	0.85	560170800	23443	49.91	23700	24150	23600	30650	16550	23600	23895.01	1.99	-5319	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3601	8.72	0.85	12	0.15	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
120	20240809	101005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23950	350	2	1.48	465634000	19478	41.47	23700	24150	23600	30650	16550	23600	23905.64	1.99	-2871	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3623	8.78	0.86	12	0.13	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
121	20240809	091001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24000	400	2	1.69	106118250	4464	9.50	23700	24050	23600	30650	16550	23600	23772.01	1.99	96	25100	24350	23550	22800	22000	24725	23175	756	7050	5000	16990	50	1	15129367	3631	8.80	0.86	12	0.03	2728.00	27924.00	53900	20240126	-55.47	21300	20240805	12.68	53900	-55.47	20240126	21300	12.68	20240805	53900	-55.47	20240126	21300	12.68	20240805	2.16	N	286940	5000	756 억	301641	N	N	0	N	N
122	20240808	160942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	350	2	1.51	1102169500	46965	83.43	22900	24300	22750	30200	16300	23250	23467.89	2.03	-6440	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3571	8.65	0.85	12	0.31	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
123	20240808	150958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	250	2	1.08	1049803750	44734	79.46	22900	24300	22750	30200	16300	23250	23467.69	2.03	-5574	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3555	8.61	0.84	12	0.30	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
124	20240808	140958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	300	2	1.29	974054900	41504	73.73	22900	24300	22750	30200	16300	23250	23468.94	2.03	-5850	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3563	8.63	0.84	12	0.27	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
125	20240808	130956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	350	2	1.51	887454800	37817	67.18	22900	24300	22750	30200	16300	23250	23467.09	2.03	-7082	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3571	8.65	0.85	12	0.25	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
126	20240808	121000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	550	2	2.37	827986100	35308	62.72	22900	24300	22750	30200	16300	23250	23450.38	2.03	-6945	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3601	8.72	0.85	12	0.23	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
127	20240808	110954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23950	700	2	3.01	675676050	28942	51.41	22900	24300	22750	30200	16300	23250	23345.87	2.03	-4528	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3623	8.78	0.86	12	0.19	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
128	20240808	100951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	0	3	0.00	347063400	15019	26.68	22900	23400	22750	30200	16300	23250	23108.29	2.03	-5406	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3518	8.52	0.83	12	0.10	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
129	20240808	090946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	100	2	0.43	78361650	3380	6.00	22900	23350	22750	30200	16300	23250	23183.92	2.03	67	24050	23650	23300	22900	22550	23850	23100	756	6950	5000	16740	50	1	15129367	3533	8.56	0.84	12	0.02	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.22	N	286940	5000	756 억	306725	N	N	0	N	N
130	20240807	160932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	400	2	1.75	1314557850	56241	46.54	22950	23700	22950	29700	16000	22850	23373.74	2.01	3289	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3518	8.52	0.83	12	0.37	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
131	20240807	150945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	500	2	2.19	1229902800	52607	43.54	22950	23700	22950	29700	16000	22850	23379.07	2.01	3112	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3533	8.56	0.84	12	0.35	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
132	20240807	140950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	600	2	2.63	1106737250	47343	39.18	22950	23700	22950	29700	16000	22850	23377.00	2.01	2695	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3548	8.60	0.84	12	0.31	2728.00	27924.00	53900	20240126	-56.49	21300	20240805	10.09	53900	-56.49	20240126	21300	10.09	20240805	53900	-56.49	20240126	21300	10.09	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
133	20240807	130945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	450	2	1.97	928888900	39708	32.86	22950	23700	22950	29700	16000	22850	23392.99	2.01	1335	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3525	8.54	0.83	12	0.26	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
134	20240807	120946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	600	2	2.63	794531100	33944	28.09	22950	23700	22950	29700	16000	22850	23407.11	2.01	981	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3548	8.60	0.84	12	0.22	2728.00	27924.00	53900	20240126	-56.49	21300	20240805	10.09	53900	-56.49	20240126	21300	10.09	20240805	53900	-56.49	20240126	21300	10.09	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
135	20240807	110946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	550	2	2.41	640058150	27364	22.65	22950	23700	22950	29700	16000	22850	23390.52	2.01	85	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3540	8.58	0.84	12	0.18	2728.00	27924.00	53900	20240126	-56.59	21300	20240805	9.86	53900	-56.59	20240126	21300	9.86	20240805	53900	-56.59	20240126	21300	9.86	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
136	20240807	100938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	400	2	1.75	501143000	21435	17.74	22950	23700	22950	29700	16000	22850	23379.66	2.01	1106	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3518	8.52	0.83	12	0.14	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
137	20240807	091007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	450	2	1.97	131479300	5674	4.70	22950	23300	22950	29700	16000	22850	23172.24	2.01	1916	23750	23300	22700	22250	21650	23525	22475	756	6850	5000	16450	50	1	15129367	3525	8.54	0.83	12	0.04	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.36	N	286940	5000	756 억	303353	N	N	2	N	N
138	20240806	160928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	850	2	3.86	2739573700	120591	60.73	22100	23150	22100	28600	15400	22000	22716.45	1.88	19476	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3457	8.38	0.82	12	0.80	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.37	N	286940	5000	756 억	284221	N	N	2	N	N
139	20240806	150941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	800	2	3.64	2639868250	116220	58.53	22100	23150	22100	28600	15400	22000	22714.89	1.88	19404	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3449	8.36	0.82	12	0.77	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
140	20240806	140936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22750	750	2	3.41	2209878200	97261	48.98	22100	23150	22100	28600	15400	22000	22721.69	1.88	14667	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3442	8.34	0.81	12	0.64	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
141	20240806	130941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	1050	2	4.77	2004021200	88279	44.46	22100	23150	22100	28600	15400	22000	22701.62	1.88	13481	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3487	8.45	0.83	12	0.58	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
142	20240806	120943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	550	2	2.50	1628411350	71866	36.19	22100	23150	22100	28600	15400	22000	22659.71	1.88	7932	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3412	8.27	0.81	12	0.48	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
143	20240806	110929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	600	2	2.73	1397732900	61659	31.05	22100	23150	22100	28600	15400	22000	22669.60	1.88	5039	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3419	8.28	0.81	12	0.41	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
144	20240806	100929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	950	2	4.32	903835200	39884	20.08	22100	23150	22100	28600	15400	22000	22662.90	1.88	8567	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3472	8.41	0.82	12	0.26	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
145	20240806	090937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22200	200	2	0.91	413934150	18446	9.29	22100	23150	22100	28600	15400	22000	22442.19	1.88	-1697	26133	24066	22683	20616	19233	23375	19925	756	6600	5000	15840	50	1	15129367	3359	8.14	0.80	12	0.12	2728.00	27924.00	53900	20240126	-58.81	21300	20240805	4.23	53900	-58.81	20240126	21300	4.23	20240805	53900	-58.81	20240126	21300	4.23	20240805	2.37	N	286940	5000	756 억	284221	N	N	17	N	N
146	20240805	160917	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22000	-3200	5	-12.70	4531985650	196853	305.92	24700	24750	21300	32750	17650	25200	23023.54	2.04	-24594	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3328	8.06	0.79	12	1.30	2728.00	27924.00	53900	20240126	-59.18	21300	20240805	3.29	53900	-59.18	20240126	21300	3.29	20240805	53900	-59.18	20240126	21300	3.29	20240805	2.37	N	286940	5000	756 억	309382	N	N	17	N	N
147	20240805	150933	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	21800	-3400	5	-13.49	4231076150	183080	284.52	24700	24750	21300	32750	17650	25200	23110.53	2.04	-27792	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3298	7.99	0.78	12	1.21	2728.00	27924.00	53900	20240126	-59.55	21300	20240805	2.35	53900	-59.55	20240126	21300	2.35	20240805	53900	-59.55	20240126	21300	2.35	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
148	20240805	140934	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22600	-2600	5	-10.32	3386413400	144499	224.56	24700	24750	22600	32750	17650	25200	23435.55	2.04	-30376	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3419	8.28	0.81	12	0.96	2728.00	27924.00	53900	20240126	-58.07	22600	20240805	0.00	53900	-58.07	20240126	22600	0.00	20240805	53900	-58.07	20240126	22600	0.00	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
149	20240805	130932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	23100	-2100	5	-8.33	2765321400	117373	182.40	24700	24750	23000	32750	17650	25200	23560.12	2.04	-24282	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3495	8.47	0.83	12	0.78	2728.00	27924.00	53900	20240126	-57.14	23000	20240805	0.43	53900	-57.14	20240126	23000	0.43	20240805	53900	-57.14	20240126	23000	0.43	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
150	20240805	120927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	23100	-2100	5	-8.33	2559068400	108448	168.53	24700	24750	23000	32750	17650	25200	23597.19	2.04	-22999	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3495	8.47	0.83	12	0.72	2728.00	27924.00	53900	20240126	-57.14	23000	20240805	0.43	53900	-57.14	20240126	23000	0.43	20240805	53900	-57.14	20240126	23000	0.43	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
151	20240805	110926	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	23200	-2000	5	-7.94	2127018750	89803	139.56	24700	24750	23000	32750	17650	25200	23685.39	2.04	-19653	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3510	8.50	0.83	12	0.59	2728.00	27924.00	53900	20240126	-56.96	23000	20240805	0.87	53900	-56.96	20240126	23000	0.87	20240805	53900	-56.96	20240126	23000	0.87	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
152	20240805	100923	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	23650	-1550	5	-6.15	1411737850	59240	92.06	24700	24750	23450	32750	17650	25200	23830.82	2.04	-14051	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3578	8.67	0.85	12	0.39	2728.00	27924.00	53900	20240126	-56.12	23450	20240805	0.85	53900	-56.12	20240126	23450	0.85	20240805	53900	-56.12	20240126	23450	0.85	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
153	20240805	090917	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	23800	-1400	5	-5.56	466941950	19375	30.11	24700	24750	23750	32750	17650	25200	24100.23	2.04	-3251	26233	25716	25433	24916	24633	25575	24775	756	7550	5000	18140	50	1	15129367	3601	8.72	0.85	12	0.13	2728.00	27924.00	53900	20240126	-55.84	23750	20240805	0.21	53900	-55.84	20240126	23750	0.21	20240805	53900	-55.84	20240126	23750	0.21	20240805	2.37	N	286940	5000	756 억	309382	N	N	9	N	N
154	20240802	160910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	-1150	5	-4.36	1596076150	62901	223.53	25700	25950	25150	34250	18450	26350	25375.17	2.04	-1740	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3813	9.24	0.90	12	0.42	2728.00	27924.00	53900	20240126	-53.25	23700	20230727	6.33	53900	-53.25	20240126	24600	2.44	20240725	53900	-53.25	20240126	23750	6.11	20231004	2.40	N	286940	5000	756 억	308884	N	N	9	N	N
155	20240802	150910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	-1050	5	-3.98	1489363050	58667	208.48	25700	25950	25150	34250	18450	26350	25386.73	2.04	-1133	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3828	9.27	0.91	12	0.39	2728.00	27924.00	53900	20240126	-53.06	23700	20230727	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23750	6.53	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
156	20240802	140913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25300	-1050	5	-3.98	1260744350	49600	176.26	25700	25950	25200	34250	18450	26350	25418.23	2.04	-412	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3828	9.27	0.91	12	0.33	2728.00	27924.00	53900	20240126	-53.06	23700	20230727	6.75	53900	-53.06	20240126	24600	2.85	20240725	53900	-53.06	20240126	23750	6.53	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
157	20240802	130911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	-1000	5	-3.80	1139655850	44824	159.29	25700	25950	25200	34250	18450	26350	25425.13	2.04	340	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3835	9.29	0.91	12	0.30	2728.00	27924.00	53900	20240126	-52.97	23700	20230727	6.96	53900	-52.97	20240126	24600	3.05	20240725	53900	-52.97	20240126	23750	6.74	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
158	20240802	120910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25450	-900	5	-3.42	848046550	33281	118.27	25700	25950	25200	34250	18450	26350	25481.40	2.04	-681	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3850	9.33	0.91	12	0.22	2728.00	27924.00	53900	20240126	-52.78	23700	20230727	7.38	53900	-52.78	20240126	24600	3.46	20240725	53900	-52.78	20240126	23750	7.16	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
159	20240802	110911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25450	-900	5	-3.42	670786150	26297	93.45	25700	25950	25200	34250	18450	26350	25508.09	2.04	-345	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3850	9.33	0.91	12	0.17	2728.00	27924.00	53900	20240126	-52.78	23700	20230727	7.38	53900	-52.78	20240126	24600	3.46	20240725	53900	-52.78	20240126	23750	7.16	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
160	20240802	100907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25500	-850	5	-3.23	493223450	19340	68.73	25700	25950	25200	34250	18450	26350	25502.76	2.04	370	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3858	9.35	0.91	12	0.13	2728.00	27924.00	53900	20240126	-52.69	23700	20230727	7.59	53900	-52.69	20240126	24600	3.66	20240725	53900	-52.69	20240126	23750	7.37	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
161	20240802	090914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	-500	5	-1.90	58941400	2284	8.12	25700	25950	25700	34250	18450	26350	25806.22	2.04	-399	27116	26732	26166	25782	25216	26925	25975	756	7900	5000	18970	50	1	15129367	3911	9.48	0.93	12	0.02	2728.00	27924.00	53900	20240126	-52.04	23700	20230727	9.07	53900	-52.04	20240126	24600	5.08	20240725	53900	-52.04	20240126	23750	8.84	20231004	2.40	N	286940	5000	756 억	308884	N	N	33	N	N
162	20240801	160907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	450	2	1.74	734644550	27935	70.76	25950	26550	25600	33650	18150	25900	26298.31	2.03	1251	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	3987	9.66	0.94	12	0.18	2728.00	27924.00	53900	20240126	-51.11	23700	20230726	11.18	53900	-51.11	20240126	24600	7.11	20240725	53900	-51.11	20240126	23750	10.95	20231004	2.37	N	286940	5000	756 억	307332	N	N	33	N	N
163	20240801	150928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26350	450	2	1.74	702511150	26716	67.68	25950	26550	25600	33650	18150	25900	26295.52	2.03	1650	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	3987	9.66	0.94	12	0.18	2728.00	27924.00	53900	20240126	-51.11	23700	20230726	11.18	53900	-51.11	20240126	24600	7.11	20240725	53900	-51.11	20240126	23750	10.95	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
164	20240801	140918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	550	2	2.12	585174400	22277	56.43	25950	26450	25600	33650	18150	25900	26268.10	2.03	2502	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	4002	9.70	0.95	12	0.15	2728.00	27924.00	53900	20240126	-50.93	23700	20230726	11.60	53900	-50.93	20240126	24600	7.52	20240725	53900	-50.93	20240126	23750	11.37	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
165	20240801	130911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	550	2	2.12	576373250	21944	55.59	25950	26450	25600	33650	18150	25900	26265.64	2.03	2429	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	4002	9.70	0.95	12	0.15	2728.00	27924.00	53900	20240126	-50.93	23700	20230726	11.60	53900	-50.93	20240126	24600	7.52	20240725	53900	-50.93	20240126	23750	11.37	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
166	20240801	120915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	550	2	2.12	530525550	20209	51.19	25950	26450	25600	33650	18150	25900	26251.94	2.03	2204	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	4002	9.70	0.95	12	0.13	2728.00	27924.00	53900	20240126	-50.93	23700	20230726	11.60	53900	-50.93	20240126	24600	7.52	20240725	53900	-50.93	20240126	23750	11.37	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
167	20240801	110916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26200	300	2	1.16	487494950	18576	47.06	25950	26450	25600	33650	18150	25900	26243.27	2.03	2328	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	3964	9.60	0.94	12	0.12	2728.00	27924.00	53900	20240126	-51.39	23700	20230726	10.55	53900	-51.39	20240126	24600	6.50	20240725	53900	-51.39	20240126	23750	10.32	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
168	20240801	100910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26450	550	2	2.12	349695250	13325	33.75	25950	26450	25600	33650	18150	25900	26243.55	2.03	3694	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	4002	9.70	0.95	12	0.09	2728.00	27924.00	53900	20240126	-50.93	23700	20230726	11.60	53900	-50.93	20240126	24600	7.52	20240725	53900	-50.93	20240126	23750	11.37	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N
169	20240801	090902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26100	200	2	0.77	56305550	2171	5.50	25950	26200	25600	33650	18150	25900	25935.31	2.03	316	26466	26182	25616	25332	24766	26325	25475	756	7750	5000	18640	50	1	15129367	3949	9.57	0.93	12	0.01	2728.00	27924.00	53900	20240126	-51.58	23700	20230726	10.13	53900	-51.58	20240126	24600	6.10	20240725	53900	-51.58	20240126	23750	9.89	20231004	2.37	N	286940	5000	756 억	307332	N	N	8	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History