KissMeData/307950/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	-1900	5	-1.16	11333023900	70141	38.34	164800	166100	159900	212000	114300	163200	161574.95	1.73	-5955	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	44235	32.11	2.80	12	0.26	5024.00	57615.00	263000	20230912	-38.67	129400	20231031	24.65	214000	-24.63	20240102	133500	20.82	20240419	263000	-38.67	20230912	129400	24.65	20231031	0.79	N	307950	500	137 억	473209	N	N	1931	N	N
3	20240830	151132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	-1700	5	-1.04	10881121400	67340	36.81	164800	166100	159900	212000	114300	163200	161584.69	1.73	-5581	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	44290	32.15	2.80	12	0.25	5024.00	57615.00	263000	20230912	-38.59	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	263000	-38.59	20230912	129400	24.81	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
4	20240830	141131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160400	-2800	5	-1.72	9683653200	59914	32.75	164800	166100	159900	212000	114300	163200	161625.75	1.73	-4990	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	43988	31.93	2.78	12	0.22	5024.00	57615.00	263000	20230912	-39.01	129400	20231031	23.96	214000	-25.05	20240102	133500	20.15	20240419	263000	-39.01	20230912	129400	23.96	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
5	20240830	131124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	-3300	5	-2.02	8791928300	54344	29.70	164800	166100	159900	212000	114300	163200	161782.74	1.73	-6680	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	43851	31.83	2.78	12	0.20	5024.00	57615.00	263000	20230912	-39.20	129400	20231031	23.57	214000	-25.28	20240102	133500	19.78	20240419	263000	-39.20	20230912	129400	23.57	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
6	20240830	121128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160400	-2800	5	-1.72	7833622400	48360	26.43	164800	166100	159900	212000	114300	163200	161985.45	1.73	-7092	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	43988	31.93	2.78	12	0.18	5024.00	57615.00	263000	20230912	-39.01	129400	20231031	23.96	214000	-25.05	20240102	133500	20.15	20240419	263000	-39.01	20230912	129400	23.96	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
7	20240830	111141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160100	-3100	5	-1.90	6649371600	40965	22.39	164800	166100	160100	212000	114300	163200	162318.25	1.73	-5995	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	43906	31.87	2.78	12	0.15	5024.00	57615.00	263000	20230912	-39.13	129400	20231031	23.72	214000	-25.19	20240102	133500	19.93	20240419	263000	-39.13	20230912	129400	23.72	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
8	20240830	101134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160600	-2600	5	-1.59	4501098100	27585	15.08	164800	166100	160500	212000	114300	163200	163171.94	1.73	-4570	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	44043	31.97	2.79	12	0.10	5024.00	57615.00	263000	20230912	-38.94	129400	20231031	24.11	214000	-24.95	20240102	133500	20.30	20240419	263000	-38.94	20230912	129400	24.11	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
9	20240830	091138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164000	800	2	0.49	1130002100	6854	3.75	164800	166100	164000	212000	114300	163200	164868.75	1.73	-1231	171733	167466	164433	160166	157133	165950	158650	137	48800	500	114240	100	1	27423982	44975	32.64	2.85	12	0.02	5024.00	57615.00	263000	20230912	-37.64	129400	20231031	26.74	214000	-23.36	20240102	133500	22.85	20240419	263000	-37.64	20230912	129400	26.74	20231031	0.79	N	307950	500	137 억	473209	N	N	4	N	N
10	20240829	161137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163200	0	3	0.00	30001764000	181947	174.04	165700	168700	161400	212000	114300	163200	164897.39	1.76	-8263	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	44756	32.48	2.83	12	0.66	5024.00	57615.00	263000	20230912	-37.95	129400	20231031	26.12	214000	-23.74	20240102	133500	22.25	20240419	263000	-37.95	20230912	129400	26.12	20231031	0.79	N	307950	500	137 억	482285	N	N	4	N	N
11	20240829	151149	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164100	900	2	0.55	29259553800	177406	169.70	165700	168700	161400	212000	114300	163200	164932.03	1.76	-9599	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45003	32.66	2.85	12	0.65	5024.00	57615.00	263000	20230912	-37.60	129400	20231031	26.82	214000	-23.32	20240102	133500	22.92	20240419	263000	-37.60	20230912	129400	26.82	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
12	20240829	141148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164900	1700	2	1.04	26791757400	162367	155.31	165700	168700	161400	212000	114300	163200	165009.84	1.76	-8862	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45222	32.82	2.86	12	0.59	5024.00	57615.00	263000	20230912	-37.30	129400	20231031	27.43	214000	-22.94	20240102	133500	23.52	20240419	263000	-37.30	20230912	129400	27.43	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
13	20240829	131149	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165300	2100	2	1.29	24325382800	147415	141.01	165700	168700	161400	212000	114300	163200	165015.63	1.76	-5515	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45332	32.90	2.87	12	0.54	5024.00	57615.00	263000	20230912	-37.15	129400	20231031	27.74	214000	-22.76	20240102	133500	23.82	20240419	263000	-37.15	20230912	129400	27.74	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
14	20240829	121148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164800	1600	2	0.98	21164757500	128266	122.69	165700	168700	161400	212000	114300	163200	165009.84	1.76	-7937	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45195	32.80	2.86	12	0.47	5024.00	57615.00	263000	20230912	-37.34	129400	20231031	27.36	214000	-22.99	20240102	133500	23.45	20240419	263000	-37.34	20230912	129400	27.36	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
15	20240829	111148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164700	1500	2	0.92	19356435500	117285	112.19	165700	168700	161400	212000	114300	163200	165041.03	1.76	-7437	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45167	32.78	2.86	12	0.43	5024.00	57615.00	263000	20230912	-37.38	129400	20231031	27.28	214000	-23.04	20240102	133500	23.37	20240419	263000	-37.38	20230912	129400	27.28	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
16	20240829	101140	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164600	1400	2	0.86	16623756300	100666	96.29	165700	168700	161400	212000	114300	163200	165141.95	1.76	-7318	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45140	32.76	2.86	12	0.37	5024.00	57615.00	263000	20230912	-37.41	129400	20231031	27.20	214000	-23.08	20240102	133500	23.30	20240419	263000	-37.41	20230912	129400	27.20	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
17	20240829	091148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164200	1000	2	0.61	9839658800	59240	56.67	165700	168700	163900	212000	114300	163200	166108.93	1.76	-8846	170400	166800	160900	157300	151400	168600	159100	137	48800	500	114240	100	1	27423982	45030	32.68	2.85	12	0.22	5024.00	57615.00	263000	20230912	-37.57	129400	20231031	26.89	214000	-23.27	20240102	133500	23.00	20240419	263000	-37.57	20230912	129400	26.89	20231031	0.79	N	307950	500	137 억	482285	N	N	91	N	N
18	20240828	161110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163200	7900	2	5.09	16127488600	101323	201.22	156400	164500	155000	201500	108800	155300	159142.63	1.71	14733	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	44756	32.48	2.83	12	0.37	5024.00	57615.00	263000	20230912	-37.95	129400	20231031	26.12	214000	-23.74	20240102	133500	22.25	20240419	263000	-37.95	20230912	129400	26.12	20231031	0.78	N	307950	500	137 억	469396	N	N	91	N	N
19	20240828	151117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160600	5300	2	3.41	11483592300	72795	144.57	156400	160800	155000	201500	108800	155300	157761.69	1.71	14367	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	44043	31.97	2.79	12	0.27	5024.00	57615.00	263000	20230912	-38.94	129400	20231031	24.11	214000	-24.95	20240102	133500	20.30	20240419	263000	-38.94	20230912	129400	24.11	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
20	20240828	141119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	1900	2	1.22	6249415000	39898	79.24	156400	158100	155000	201500	108800	155300	156643.96	1.71	2484	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	43110	31.29	2.73	12	0.15	5024.00	57615.00	263000	20230912	-40.23	129400	20231031	21.48	214000	-26.54	20240102	133500	17.75	20240419	263000	-40.23	20230912	129400	21.48	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
21	20240828	131116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	1900	2	1.22	4548740000	29087	57.77	156400	157500	155000	201500	108800	155300	156394.18	1.71	790	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	43110	31.29	2.73	12	0.11	5024.00	57615.00	263000	20230912	-40.23	129400	20231031	21.48	214000	-26.54	20240102	133500	17.75	20240419	263000	-40.23	20230912	129400	21.48	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
22	20240828	121113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	300	2	0.19	3225440700	20627	40.96	156400	157500	155000	201500	108800	155300	156384.14	1.71	-1581	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	42672	30.97	2.70	12	0.08	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
23	20240828	111113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	-200	5	-0.13	2799167600	17888	35.52	156400	157500	155000	201500	108800	155300	156501.25	1.71	-1205	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	42535	30.87	2.69	12	0.07	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
24	20240828	101141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	1000	2	0.64	2048750300	13075	25.97	156400	157500	156000	201500	108800	155300	156721.76	1.71	478	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	42864	31.11	2.71	12	0.05	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
25	20240828	091132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156800	1500	2	0.97	798091300	5088	10.10	156400	157500	156400	201500	108800	155300	156945.54	1.71	812	159633	157466	154233	152066	148833	158550	153150	137	46200	500	108710	100	1	27423982	43001	31.21	2.72	12	0.02	5024.00	57615.00	263000	20230912	-40.38	129400	20231031	21.17	214000	-26.73	20240102	133500	17.45	20240419	263000	-40.38	20230912	129400	21.17	20231031	0.78	N	307950	500	137 억	469396	N	N	12	N	N
26	20240827	161107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155300	600	2	0.39	7628051700	49711	118.93	154300	156400	151000	201000	108300	154700	153445.73	1.70	2478	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	42589	30.91	2.70	12	0.18	5024.00	57615.00	263000	20230912	-40.95	129400	20231031	20.02	214000	-27.43	20240102	133500	16.33	20240419	263000	-40.95	20230912	129400	20.02	20231031	0.79	N	307950	500	137 억	466491	N	N	12	N	N
27	20240827	151115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	900	2	0.58	7263508900	47365	113.31	154300	156400	151000	201000	108300	154700	153351.82	1.70	1807	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	42672	30.97	2.70	12	0.17	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
28	20240827	141119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	400	2	0.26	5888349600	38551	92.23	154300	155200	151000	201000	108300	154700	152741.81	1.70	3015	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	42535	30.87	2.69	12	0.14	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
29	20240827	131122	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153100	-1600	5	-1.03	5109884300	33510	80.17	154300	154600	151000	201000	108300	154700	152488.34	1.70	1386	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	41986	30.47	2.66	12	0.12	5024.00	57615.00	263000	20230912	-41.79	129400	20231031	18.32	214000	-28.46	20240102	133500	14.68	20240419	263000	-41.79	20230912	129400	18.32	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
30	20240827	121124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152500	-2200	5	-1.42	4287597800	28130	67.30	154300	154600	151000	201000	108300	154700	152420.82	1.70	-632	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	41822	30.35	2.65	12	0.10	5024.00	57615.00	263000	20230912	-42.02	129400	20231031	17.85	214000	-28.74	20240102	133500	14.23	20240419	263000	-42.02	20230912	129400	17.85	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
31	20240827	111119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151900	-2800	5	-1.81	3906527800	25628	61.31	154300	154600	151000	201000	108300	154700	152432.02	1.70	-216	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	41657	30.23	2.64	12	0.09	5024.00	57615.00	263000	20230912	-42.24	129400	20231031	17.39	214000	-29.02	20240102	133500	13.78	20240419	263000	-42.24	20230912	129400	17.39	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
32	20240827	101116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152600	-2100	5	-1.36	2002022600	13076	31.28	154300	154600	152300	201000	108300	154700	153106.65	1.70	-360	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	41849	30.37	2.65	12	0.05	5024.00	57615.00	263000	20230912	-41.98	129400	20231031	17.93	214000	-28.69	20240102	133500	14.31	20240419	263000	-41.98	20230912	129400	17.93	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
33	20240827	091118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153600	-1100	5	-0.71	282341100	1835	4.39	154300	154600	153400	201000	108300	154700	153864.36	1.70	-847	160366	157532	155966	153132	151566	156750	152350	137	46300	500	108290	100	1	27423982	42123	30.57	2.67	12	0.01	5024.00	57615.00	263000	20230912	-41.60	129400	20231031	18.70	214000	-28.22	20240102	133500	15.06	20240419	263000	-41.60	20230912	129400	18.70	20231031	0.79	N	307950	500	137 억	466491	N	N	2	N	N
34	20240826	161100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154700	-2800	5	-1.78	6452925800	41422	113.01	158000	158800	154400	204500	110300	157500	155785.43	1.72	-4956	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42425	30.79	2.69	12	0.15	5024.00	57615.00	263000	20230912	-41.18	129400	20231031	19.55	214000	-27.71	20240102	133500	15.88	20240419	263000	-41.18	20230912	129400	19.55	20231031	0.75	N	307950	500	137 억	471063	N	N	2	N	N
35	20240826	151110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154500	-3000	5	-1.90	6041475000	38760	105.75	158000	158800	154400	204500	110300	157500	155868.81	1.72	-5392	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42370	30.75	2.68	12	0.14	5024.00	57615.00	263000	20230912	-41.25	129400	20231031	19.40	214000	-27.80	20240102	133500	15.73	20240419	263000	-41.25	20230912	129400	19.40	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
36	20240826	141115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155200	-2300	5	-1.46	4631103900	29645	80.88	158000	158800	155000	204500	110300	157500	156218.72	1.72	-4348	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42562	30.89	2.69	12	0.11	5024.00	57615.00	263000	20230912	-40.99	129400	20231031	19.94	214000	-27.48	20240102	133500	16.25	20240419	263000	-40.99	20230912	129400	19.94	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
37	20240826	131113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155500	-2000	5	-1.27	3524937200	22519	61.44	158000	158800	155400	204500	110300	157500	156531.69	1.72	-3176	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42644	30.95	2.70	12	0.08	5024.00	57615.00	263000	20230912	-40.87	129400	20231031	20.17	214000	-27.34	20240102	133500	16.48	20240419	263000	-40.87	20230912	129400	20.17	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
38	20240826	121109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156000	-1500	5	-0.95	2980267600	19022	51.90	158000	158800	155700	204500	110300	157500	156674.78	1.72	-2923	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42781	31.05	2.71	12	0.07	5024.00	57615.00	263000	20230912	-40.68	129400	20231031	20.56	214000	-27.10	20240102	133500	16.85	20240419	263000	-40.68	20230912	129400	20.56	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
39	20240826	111111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	-1200	5	-0.76	2598891100	16579	45.23	158000	158800	155700	204500	110300	157500	156758.01	1.72	-2487	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42864	31.11	2.71	12	0.06	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
40	20240826	101113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157400	-100	5	-0.06	1904891700	12143	33.13	158000	158800	155700	204500	110300	157500	156871.59	1.72	-1073	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	43165	31.33	2.73	12	0.04	5024.00	57615.00	263000	20230912	-40.15	129400	20231031	21.64	214000	-26.45	20240102	133500	17.90	20240419	263000	-40.15	20230912	129400	21.64	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
41	20240826	091108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	-1200	5	-0.76	851383100	5396	14.72	158000	158800	156200	204500	110300	157500	157780.41	1.72	-1664	159966	158732	156366	155132	152766	159350	155750	137	47000	500	110250	100	1	27423982	42864	31.11	2.71	12	0.02	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.75	N	307950	500	137 억	471063	N	N	1	N	N
42	20240823	161101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157500	1700	2	1.09	5673213800	36286	53.85	154800	157600	154000	202500	109100	155800	156345.32	1.70	995	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	43193	31.35	2.73	12	0.13	5024.00	57615.00	263000	20230912	-40.11	129400	20231031	21.72	214000	-26.40	20240102	133500	17.98	20240419	263000	-40.11	20230912	129400	21.72	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
43	20240823	151111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157600	1800	2	1.16	5376044200	34399	51.05	154800	157600	154000	202500	109100	155800	156284.91	1.70	1124	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	43220	31.37	2.74	12	0.13	5024.00	57615.00	263000	20230912	-40.08	129400	20231031	21.79	214000	-26.36	20240102	133500	18.05	20240419	263000	-40.08	20230912	129400	21.79	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
44	20240823	141110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157100	1300	2	0.83	4545718500	29114	43.21	154800	157600	154000	202500	109100	155800	156135.15	1.70	925	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	43083	31.27	2.73	12	0.11	5024.00	57615.00	263000	20230912	-40.27	129400	20231031	21.41	214000	-26.59	20240102	133500	17.68	20240419	263000	-40.27	20230912	129400	21.41	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
45	20240823	131109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157500	1700	2	1.09	3997539100	25627	38.03	154800	157600	154000	202500	109100	155800	155989.36	1.70	1250	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	43193	31.35	2.73	12	0.09	5024.00	57615.00	263000	20230912	-40.11	129400	20231031	21.72	214000	-26.40	20240102	133500	17.98	20240419	263000	-40.11	20230912	129400	21.72	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
46	20240823	121107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	500	2	0.32	3107493100	19963	29.63	154800	157100	154000	202500	109100	155800	155662.62	1.70	82	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	42864	31.11	2.71	12	0.07	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
47	20240823	111105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	700	2	0.45	2462344400	15848	23.52	154800	156800	154000	202500	109100	155800	155372.54	1.70	547	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	42919	31.15	2.72	12	0.06	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
48	20240823	101110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-800	5	-0.51	1642884200	10604	15.74	154800	156100	154000	202500	109100	155800	154930.53	1.70	-266	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	42507	30.85	2.69	12	0.04	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
49	20240823	091109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-800	5	-0.51	361895000	2344	3.48	154800	155200	154000	202500	109100	155800	154391.46	1.70	636	165066	160432	157966	153332	150866	159200	152100	137	46700	500	109060	100	1	27423982	42507	30.85	2.69	12	0.01	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.75	N	307950	500	137 억	467384	N	N	1	N	N
50	20240822	161103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155800	-5300	5	-3.29	10577568800	67177	163.37	162000	162600	155500	209000	112800	161100	157460.71	1.77	-20181	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	42727	31.01	2.70	12	0.24	5024.00	57615.00	263000	20230912	-40.76	129400	20231031	20.40	214000	-27.20	20240102	133500	16.70	20240419	263000	-40.76	20230912	129400	20.40	20231031	0.76	N	307950	500	137 억	484692	N	N	1	N	N
51	20240822	151111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156100	-5000	5	-3.10	9770126700	61998	150.77	162000	162600	155500	209000	112800	161100	157587.43	1.77	-17746	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	42809	31.07	2.71	12	0.23	5024.00	57615.00	263000	20230912	-40.65	129400	20231031	20.63	214000	-27.06	20240102	133500	16.93	20240419	263000	-40.65	20230912	129400	20.63	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
52	20240822	141113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156200	-4900	5	-3.04	8630290100	54690	133.00	162000	162600	155500	209000	112800	161100	157803.44	1.77	-16653	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	42836	31.09	2.71	12	0.20	5024.00	57615.00	263000	20230912	-40.61	129400	20231031	20.71	214000	-27.01	20240102	133500	17.00	20240419	263000	-40.61	20230912	129400	20.71	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
53	20240822	131111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155900	-5200	5	-3.23	7433476300	47026	114.36	162000	162600	155500	209000	112800	161100	158071.24	1.77	-13806	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	42754	31.03	2.71	12	0.17	5024.00	57615.00	263000	20230912	-40.72	129400	20231031	20.48	214000	-27.15	20240102	133500	16.78	20240419	263000	-40.72	20230912	129400	20.48	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
54	20240822	121115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156800	-4300	5	-2.67	6045436000	38135	92.74	162000	162600	156600	209000	112800	161100	158526.83	1.77	-11309	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	43001	31.21	2.72	12	0.14	5024.00	57615.00	263000	20230912	-40.38	129400	20231031	21.17	214000	-26.73	20240102	133500	17.45	20240419	263000	-40.38	20230912	129400	21.17	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
55	20240822	111105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157300	-3800	5	-2.36	4838273400	30444	74.04	162000	162600	157100	209000	112800	161100	158923.28	1.77	-8102	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	43138	31.31	2.73	12	0.11	5024.00	57615.00	263000	20230912	-40.19	129400	20231031	21.56	214000	-26.50	20240102	133500	17.83	20240419	263000	-40.19	20230912	129400	21.56	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
56	20240822	101105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158300	-2800	5	-1.74	2554909800	15966	38.83	162000	162600	158200	209000	112800	161100	160021.50	1.77	-3588	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	43412	31.51	2.75	12	0.06	5024.00	57615.00	263000	20230912	-39.81	129400	20231031	22.33	214000	-26.03	20240102	133500	18.58	20240419	263000	-39.81	20230912	129400	22.33	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
57	20240822	091106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161400	300	2	0.19	546678500	3375	8.21	162000	162600	161400	209000	112800	161100	161980.38	1.77	-494	164033	162566	160933	159466	157833	163300	160200	137	47900	500	112770	100	1	27423982	44262	32.13	2.80	12	0.01	5024.00	57615.00	263000	20230912	-38.63	129400	20231031	24.73	214000	-24.58	20240102	133500	20.90	20240419	263000	-38.63	20230912	129400	24.73	20231031	0.76	N	307950	500	137 억	484692	N	N	239	N	N
58	20240821	161058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	-300	5	-0.19	6590756600	40921	81.86	160400	162400	159300	209500	113000	161400	161060.37	1.75	4959	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44180	32.07	2.80	12	0.15	5024.00	57615.00	263000	20230912	-38.75	129400	20231031	24.50	214000	-24.72	20240102	133500	20.67	20240419	263000	-38.75	20230912	129400	24.50	20231031	0.76	N	307950	500	137 억	479771	N	N	239	N	N
59	20240821	151112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	100	2	0.06	6111258700	37946	75.91	160400	162400	159300	209500	113000	161400	161051.40	1.75	4818	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44290	32.15	2.80	12	0.14	5024.00	57615.00	263000	20230912	-38.59	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	263000	-38.59	20230912	129400	24.81	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
60	20240821	141109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161200	-200	5	-0.12	5098227900	31663	63.34	160400	162400	159300	209500	113000	161400	161015.23	1.75	3681	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44207	32.09	2.80	12	0.12	5024.00	57615.00	263000	20230912	-38.71	129400	20231031	24.57	214000	-24.67	20240102	133500	20.75	20240419	263000	-38.71	20230912	129400	24.57	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
61	20240821	131117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161700	300	2	0.19	4288027500	26640	53.29	160400	162400	159300	209500	113000	161400	160961.88	1.75	4047	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44345	32.19	2.81	12	0.10	5024.00	57615.00	263000	20230912	-38.52	129400	20231031	24.96	214000	-24.44	20240102	133500	21.12	20240419	263000	-38.52	20230912	129400	24.96	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
62	20240821	121115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162200	800	2	0.50	3581079400	22277	44.56	160400	162400	159300	209500	113000	161400	160752.11	1.75	2240	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44482	32.29	2.82	12	0.08	5024.00	57615.00	263000	20230912	-38.33	129400	20231031	25.35	214000	-24.21	20240102	133500	21.50	20240419	263000	-38.33	20230912	129400	25.35	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
63	20240821	111110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160200	-1200	5	-0.74	2231418100	13933	27.87	160400	161700	159300	209500	113000	161400	160152.83	1.75	-38	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	43933	31.89	2.78	12	0.05	5024.00	57615.00	263000	20230912	-39.09	129400	20231031	23.80	214000	-25.14	20240102	133500	20.00	20240419	263000	-39.09	20230912	129400	23.80	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
64	20240821	101116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	-1500	5	-0.93	1777840600	11103	22.21	160400	161700	159300	209500	113000	161400	160121.74	1.75	-783	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	43851	31.83	2.78	12	0.04	5024.00	57615.00	263000	20230912	-39.20	129400	20231031	23.57	214000	-25.28	20240102	133500	19.78	20240419	263000	-39.20	20230912	129400	23.57	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
65	20240821	091106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160500	-900	5	-0.56	690582700	4298	8.60	160400	161700	159600	209500	113000	161400	160674.18	1.75	184	164133	162766	160133	158766	156133	163450	159450	137	48100	500	112980	100	1	27423982	44015	31.95	2.79	12	0.02	5024.00	57615.00	263000	20230912	-38.97	129400	20231031	24.03	214000	-25.00	20240102	133500	20.22	20240419	263000	-38.97	20230912	129400	24.03	20231031	0.76	N	307950	500	137 억	479771	N	N	1	N	N
66	20240820	161054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161400	2500	2	1.57	7958262600	49679	83.63	159100	161500	157500	206500	111300	158900	160189.15	1.72	8030	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	44262	32.13	2.80	12	0.18	5024.00	57615.00	263000	20230912	-38.63	129400	20231031	24.73	214000	-24.58	20240102	133500	20.90	20240419	263000	-38.63	20230912	129400	24.73	20231031	0.79	N	307950	500	137 억	471729	N	N	1	N	N
67	20240820	151106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161200	2300	2	1.45	7337835900	45833	77.15	159100	161500	157500	206500	111300	158900	160099.40	1.72	9058	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	44207	32.09	2.80	12	0.17	5024.00	57615.00	263000	20230912	-38.71	129400	20231031	24.57	214000	-24.67	20240102	133500	20.75	20240419	263000	-38.71	20230912	129400	24.57	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
68	20240820	141103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161000	2100	2	1.32	6497365400	40608	68.36	159100	161500	157500	206500	111300	158900	160002.10	1.72	9045	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	44153	32.05	2.79	12	0.15	5024.00	57615.00	263000	20230912	-38.78	129400	20231031	24.42	214000	-24.77	20240102	133500	20.60	20240419	263000	-38.78	20230912	129400	24.42	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
69	20240820	131105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161000	2100	2	1.32	5532191300	34608	58.26	159100	161500	157500	206500	111300	158900	159852.96	1.72	6354	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	44153	32.05	2.79	12	0.13	5024.00	57615.00	263000	20230912	-38.78	129400	20231031	24.42	214000	-24.77	20240102	133500	20.60	20240419	263000	-38.78	20230912	129400	24.42	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
70	20240820	121058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160600	1700	2	1.07	3794274500	23807	40.08	159100	161000	157500	206500	111300	158900	159376.42	1.72	1584	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	44043	31.97	2.79	12	0.09	5024.00	57615.00	263000	20230912	-38.94	129400	20231031	24.11	214000	-24.95	20240102	133500	20.30	20240419	263000	-38.94	20230912	129400	24.11	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
71	20240820	111057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159800	900	2	0.57	3072931900	19300	32.49	159100	161000	157500	206500	111300	158900	159219.27	1.72	-863	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	43824	31.81	2.77	12	0.07	5024.00	57615.00	263000	20230912	-39.24	129400	20231031	23.49	214000	-25.33	20240102	133500	19.70	20240419	263000	-39.24	20230912	129400	23.49	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
72	20240820	101053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159000	100	2	0.06	2166260000	13608	22.91	159100	161000	157500	206500	111300	158900	159190.18	1.72	-1306	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	43604	31.65	2.76	12	0.05	5024.00	57615.00	263000	20230912	-39.54	129400	20231031	22.87	214000	-25.70	20240102	133500	19.10	20240419	263000	-39.54	20230912	129400	22.87	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
73	20240820	091057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	1000	2	0.63	679029300	4249	7.15	159100	161000	159100	206500	111300	158900	159809.20	1.72	369	163500	161200	159500	157200	155500	160350	156350	137	47600	500	111230	100	1	27423982	43851	31.83	2.78	12	0.02	5024.00	57615.00	263000	20230912	-39.20	129400	20231031	23.57	214000	-25.28	20240102	133500	19.78	20240419	263000	-39.20	20230912	129400	23.57	20231031	0.79	N	307950	500	137 억	471729	N	N	0	N	N
74	20240819	161045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	-1500	5	-0.94	9366399000	58765	55.30	160400	161800	157800	208500	112300	160400	159388.08	1.75	-7137	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43577	31.63	2.76	12	0.21	5024.00	57615.00	263000	20230912	-39.58	129400	20231031	22.80	214000	-25.75	20240102	133500	19.03	20240419	263000	-39.58	20230912	129400	22.80	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
75	20240819	151055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159200	-1200	5	-0.75	8714626200	54662	51.44	160400	161800	157800	208500	112300	160400	159427.36	1.75	-7587	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43659	31.69	2.76	12	0.20	5024.00	57615.00	263000	20230912	-39.47	129400	20231031	23.03	214000	-25.61	20240102	133500	19.25	20240419	263000	-39.47	20230912	129400	23.03	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
76	20240819	141056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	-1500	5	-0.94	6272573400	39280	36.96	160400	161800	158000	208500	112300	160400	159688.59	1.75	-8617	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43577	31.63	2.76	12	0.14	5024.00	57615.00	263000	20230912	-39.58	129400	20231031	22.80	214000	-25.75	20240102	133500	19.03	20240419	263000	-39.58	20230912	129400	22.80	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
77	20240819	131051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	-800	5	-0.50	5488654900	34360	32.33	160400	161800	158000	208500	112300	160400	159739.51	1.75	-8003	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43769	31.77	2.77	12	0.13	5024.00	57615.00	263000	20230912	-39.32	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	263000	-39.32	20230912	129400	23.34	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
78	20240819	121051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	-500	5	-0.31	5214994900	32647	30.72	160400	161800	158000	208500	112300	160400	159738.71	1.75	-8058	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43851	31.83	2.78	12	0.12	5024.00	57615.00	263000	20230912	-39.20	129400	20231031	23.57	214000	-25.28	20240102	133500	19.78	20240419	263000	-39.20	20230912	129400	23.57	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
79	20240819	111053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159400	-1000	5	-0.62	4842006200	30316	28.53	160400	161800	158000	208500	112300	160400	159717.67	1.75	-8171	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43714	31.73	2.77	12	0.11	5024.00	57615.00	263000	20230912	-39.39	129400	20231031	23.18	214000	-25.51	20240102	133500	19.40	20240419	263000	-39.39	20230912	129400	23.18	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
80	20240819	101051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158500	-1900	5	-1.18	3915299900	24503	23.06	160400	161800	158000	208500	112300	160400	159788.39	1.75	-6516	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	43467	31.55	2.75	12	0.09	5024.00	57615.00	263000	20230912	-39.73	129400	20231031	22.49	214000	-25.93	20240102	133500	18.73	20240419	263000	-39.73	20230912	129400	22.49	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
81	20240819	091050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160700	300	2	0.19	1348631700	8403	7.91	160400	161800	159500	208500	112300	160400	160494.16	1.75	-2436	165400	162900	158100	155600	150800	164150	156850	137	48100	500	112280	100	1	27423982	44070	31.99	2.79	12	0.03	5024.00	57615.00	263000	20230912	-38.90	129400	20231031	24.19	214000	-24.91	20240102	133500	20.37	20240419	263000	-38.90	20230912	129400	24.19	20231031	0.76	N	307950	500	137 억	480072	N	N	56	N	N
82	20240816	161042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160400	9500	2	6.30	16652479300	105818	254.81	154500	160600	153300	196100	105700	150900	157354.71	1.65	25646	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	43988	31.93	2.78	12	0.39	5024.00	57615.00	263000	20230912	-39.01	129400	20231031	23.96	214000	-25.05	20240102	133500	20.15	20240419	263000	-39.01	20230912	129400	23.96	20231031	0.76	N	307950	500	137 억	452201	N	N	56	N	N
83	20240816	151048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160300	9400	2	6.23	15664086300	99656	239.97	154500	160600	153300	196100	105700	150900	157181.57	1.65	25718	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	43961	31.91	2.78	12	0.36	5024.00	57615.00	263000	20230912	-39.05	129400	20231031	23.88	214000	-25.09	20240102	133500	20.07	20240419	263000	-39.05	20230912	129400	23.88	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
84	20240816	141051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158500	7600	2	5.04	11342533300	72622	174.87	154500	158800	153300	196100	105700	150900	156185.91	1.65	25644	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	43467	31.55	2.75	12	0.26	5024.00	57615.00	263000	20230912	-39.73	129400	20231031	22.49	214000	-25.93	20240102	133500	18.73	20240419	263000	-39.73	20230912	129400	22.49	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
85	20240816	131052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	5600	2	3.71	8361188800	53724	129.37	154500	157200	153300	196100	105700	150900	155632.28	1.65	16231	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	42919	31.15	2.72	12	0.20	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
86	20240816	121045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156200	5300	2	3.51	7985095000	51317	123.57	154500	157200	153300	196100	105700	150900	155603.31	1.65	15269	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	42836	31.09	2.71	12	0.19	5024.00	57615.00	263000	20230912	-40.61	129400	20231031	20.71	214000	-27.01	20240102	133500	17.00	20240419	263000	-40.61	20230912	129400	20.71	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
87	20240816	111051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	5600	2	3.71	7462889600	47976	115.53	154500	157200	153300	196100	105700	150900	155554.64	1.65	14954	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	42919	31.15	2.72	12	0.17	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
88	20240816	101046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156900	6000	2	3.98	5750991900	37052	89.22	154500	157100	153300	196100	105700	150900	155214.07	1.65	11179	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	43028	31.23	2.72	12	0.14	5024.00	57615.00	263000	20230912	-40.34	129400	20231031	21.25	214000	-26.68	20240102	133500	17.53	20240419	263000	-40.34	20230912	129400	21.25	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
89	20240816	091049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154200	3300	2	2.19	1836271000	11849	28.53	154500	155700	154100	196100	105700	150900	154972.66	1.65	1372	153833	152366	151333	149866	148833	151850	149350	137	45200	500	105630	100	1	27423982	42288	30.69	2.68	12	0.04	5024.00	57615.00	263000	20230912	-41.37	129400	20231031	19.17	214000	-27.94	20240102	133500	15.51	20240419	263000	-41.37	20230912	129400	19.17	20231031	0.76	N	307950	500	137 억	452201	N	N	39	N	N
90	20240814	161048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150900	400	2	0.27	6229616900	41211	98.94	152300	152800	150300	195600	105400	150500	151164.48	1.64	1914	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41383	30.04	2.62	12	0.15	5024.00	57615.00	263000	20230912	-42.62	129400	20231031	16.62	214000	-29.49	20240102	133500	13.03	20240419	263000	-42.62	20230912	129400	16.62	20231031	0.76	N	307950	500	137 억	450279	N	N	39	N	N
91	20240814	151050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151000	500	2	0.33	6005941200	39729	95.39	152300	152800	150300	195600	105400	150500	151172.73	1.64	1515	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41410	30.06	2.62	12	0.14	5024.00	57615.00	263000	20230912	-42.59	129400	20231031	16.69	214000	-29.44	20240102	133500	13.11	20240419	263000	-42.59	20230912	129400	16.69	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
92	20240814	141055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	200	2	0.13	4054466700	26765	64.26	152300	152800	150400	195600	105400	150500	151483.90	1.64	-171	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41328	30.00	2.62	12	0.10	5024.00	57615.00	263000	20230912	-42.70	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	263000	-42.70	20230912	129400	16.46	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
93	20240814	131051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150600	100	2	0.07	3663574200	24172	58.03	152300	152800	150400	195600	105400	150500	151562.73	1.64	451	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41301	29.98	2.61	12	0.09	5024.00	57615.00	263000	20230912	-42.74	129400	20231031	16.38	214000	-29.63	20240102	133500	12.81	20240419	263000	-42.74	20230912	129400	16.38	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
94	20240814	121046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150900	400	2	0.27	3160182700	20830	50.01	152300	152800	150500	195600	105400	150500	151713.04	1.64	372	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41383	30.04	2.62	12	0.08	5024.00	57615.00	263000	20230912	-42.62	129400	20231031	16.62	214000	-29.49	20240102	133500	13.03	20240419	263000	-42.62	20230912	129400	16.62	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
95	20240814	111041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151400	900	2	0.60	2694121000	17742	42.60	152300	152800	150500	195600	105400	150500	151849.90	1.64	439	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41520	30.14	2.63	12	0.06	5024.00	57615.00	263000	20230912	-42.43	129400	20231031	17.00	214000	-29.25	20240102	133500	13.41	20240419	263000	-42.43	20230912	129400	17.00	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
96	20240814	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152000	1500	2	1.00	1606459300	10554	25.34	152300	152800	151600	195600	105400	150500	152213.31	1.64	-1127	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41684	30.25	2.64	12	0.04	5024.00	57615.00	263000	20230912	-42.21	129400	20231031	17.47	214000	-28.97	20240102	133500	13.86	20240419	263000	-42.21	20230912	129400	17.47	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
97	20240814	091114	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151900	1400	2	0.93	495987800	3260	7.83	152300	152400	151800	195600	105400	150500	152143.50	1.64	-1204	156966	153732	151866	148632	146766	152800	147700	137	45100	500	105350	100	1	27423982	41657	30.23	2.64	12	0.01	5024.00	57615.00	263000	20230912	-42.24	129400	20231031	17.39	214000	-29.02	20240102	133500	13.78	20240419	263000	-42.24	20230912	129400	17.39	20231031	0.76	N	307950	500	137 억	450279	N	N	8	N	N
98	20240813	161033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150500	-3000	5	-1.95	6215603600	41052	94.21	153500	155100	150000	199500	107500	153500	151415.74	1.65	-2139	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41273	29.96	2.61	12	0.15	5024.00	57615.00	263000	20230912	-42.78	129400	20231031	16.31	214000	-29.67	20240102	133500	12.73	20240419	263000	-42.78	20230912	129400	16.31	20231031	0.75	N	307950	500	137 억	452295	N	N	8	N	N
99	20240813	151040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	-2800	5	-1.82	5862006600	38704	88.83	153500	155100	150000	199500	107500	153500	151456.86	1.65	-2261	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41328	30.00	2.62	12	0.14	5024.00	57615.00	263000	20230912	-42.70	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	263000	-42.70	20230912	129400	16.46	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
100	20240813	141037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150200	-3300	5	-2.15	5240656600	34582	79.37	153500	155100	150000	199500	107500	153500	151542.33	1.65	-3010	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41191	29.90	2.61	12	0.13	5024.00	57615.00	263000	20230912	-42.89	129400	20231031	16.07	214000	-29.81	20240102	133500	12.51	20240419	263000	-42.89	20230912	129400	16.07	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
101	20240813	131038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150400	-3100	5	-2.02	4624779800	30480	69.95	153500	155100	150300	199500	107500	153500	151731.04	1.65	-3314	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41246	29.94	2.61	12	0.11	5024.00	57615.00	263000	20230912	-42.81	129400	20231031	16.23	214000	-29.72	20240102	133500	12.66	20240419	263000	-42.81	20230912	129400	16.23	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
102	20240813	121033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	-2800	5	-1.82	4238715100	27915	64.06	153500	155100	150300	199500	107500	153500	151843.04	1.65	-3303	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41328	30.00	2.62	12	0.10	5024.00	57615.00	263000	20230912	-42.70	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	263000	-42.70	20230912	129400	16.46	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
103	20240813	111031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150500	-3000	5	-1.95	3855190500	25366	58.21	153500	155100	150300	199500	107500	153500	151982.00	1.65	-3320	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41273	29.96	2.61	12	0.09	5024.00	57615.00	263000	20230912	-42.78	129400	20231031	16.31	214000	-29.67	20240102	133500	12.73	20240419	263000	-42.78	20230912	129400	16.31	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
104	20240813	101030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151600	-1900	5	-1.24	2347467600	15373	35.28	153500	155100	151000	199500	107500	153500	152700.16	1.65	-782	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	41575	30.18	2.63	12	0.06	5024.00	57615.00	263000	20230912	-42.36	129400	20231031	17.16	214000	-29.16	20240102	133500	13.56	20240419	263000	-42.36	20230912	129400	17.16	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
105	20240813	091037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154300	800	2	0.52	400201100	2593	5.95	153500	155100	153300	199500	107500	153500	154342.28	1.65	170	158766	156132	154766	152132	150766	155450	151450	137	46000	500	107450	100	1	27423982	42315	30.71	2.68	12	0.01	5024.00	57615.00	263000	20230912	-41.33	129400	20231031	19.24	214000	-27.90	20240102	133500	15.58	20240419	263000	-41.33	20230912	129400	19.24	20231031	0.75	N	307950	500	137 억	452295	N	N	2	N	N
106	20240812	161021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153500	-2100	5	-1.35	6634330600	42897	103.11	156500	157400	153400	202000	109000	155600	154669.51	1.66	-2746	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42096	30.55	2.66	12	0.16	5024.00	57615.00	263000	20230912	-41.63	129400	20231031	18.62	214000	-28.27	20240102	133500	14.98	20240419	263000	-41.63	20230912	129400	18.62	20231031	0.74	N	307950	500	137 억	455265	N	N	2	N	N
107	20240812	151025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153600	-2000	5	-1.29	6204041300	40094	96.37	156500	157400	153500	202000	109000	155600	154737.40	1.66	-2525	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42123	30.57	2.67	12	0.15	5024.00	57615.00	263000	20230912	-41.60	129400	20231031	18.70	214000	-28.22	20240102	133500	15.06	20240419	263000	-41.60	20230912	129400	18.70	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
108	20240812	141025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153800	-1800	5	-1.16	4935781300	31842	76.53	156500	157400	153600	202000	109000	155600	155008.52	1.66	-2530	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42178	30.61	2.67	12	0.12	5024.00	57615.00	263000	20230912	-41.52	129400	20231031	18.86	214000	-28.13	20240102	133500	15.21	20240419	263000	-41.52	20230912	129400	18.86	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
109	20240812	131020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154400	-1200	5	-0.77	3304736900	21254	51.09	156500	157400	154400	202000	109000	155600	155487.76	1.66	-1872	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42343	30.73	2.68	12	0.08	5024.00	57615.00	263000	20230912	-41.29	129400	20231031	19.32	214000	-27.85	20240102	133500	15.66	20240419	263000	-41.29	20230912	129400	19.32	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
110	20240812	121022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154600	-1000	5	-0.64	2667760300	17136	41.19	156500	157400	154500	202000	109000	155600	155681.62	1.66	-1163	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42397	30.77	2.68	12	0.06	5024.00	57615.00	263000	20230912	-41.22	129400	20231031	19.47	214000	-27.76	20240102	133500	15.81	20240419	263000	-41.22	20230912	129400	19.47	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
111	20240812	111025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154800	-800	5	-0.51	2176061900	13958	33.55	156500	157400	154800	202000	109000	155600	155900.69	1.66	-941	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42452	30.81	2.69	12	0.05	5024.00	57615.00	263000	20230912	-41.14	129400	20231031	19.63	214000	-27.66	20240102	133500	15.96	20240419	263000	-41.14	20230912	129400	19.63	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
112	20240812	101013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155900	300	2	0.19	1266351700	8102	19.47	156500	157400	155400	202000	109000	155600	156301.12	1.66	-69	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	42754	31.03	2.71	12	0.03	5024.00	57615.00	263000	20230912	-40.72	129400	20231031	20.48	214000	-27.15	20240102	133500	16.78	20240419	263000	-40.72	20230912	129400	20.48	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
113	20240812	091012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	1600	2	1.03	247595000	1581	3.80	156500	157200	156100	202000	109000	155600	156606.58	1.66	335	160066	157832	155866	153632	151666	156850	152650	137	46400	500	108920	100	1	27423982	43110	31.29	2.73	12	0.01	5024.00	57615.00	263000	20230912	-40.23	129400	20231031	21.48	214000	-26.54	20240102	133500	17.75	20240419	263000	-40.23	20230912	129400	21.48	20231031	0.74	N	307950	500	137 억	455265	N	N	1	N	N
114	20240809	161007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	1100	2	0.71	6457570800	41303	84.41	158000	158100	153900	200500	108200	154500	156346.38	1.69	-9163	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42672	30.97	2.70	12	0.15	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
115	20240809	151030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156400	1900	2	1.23	6045377500	38665	79.02	158000	158100	153900	200500	108200	154500	156352.71	1.69	-8507	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42891	31.13	2.71	12	0.14	5024.00	57615.00	263000	20230912	-40.53	129400	20231031	20.87	214000	-26.92	20240102	133500	17.15	20240419	263000	-40.53	20230912	129400	20.87	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
116	20240809	141036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154900	400	2	0.26	4514653900	28868	59.00	158000	158100	153900	200500	108200	154500	156389.56	1.69	-8520	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42480	30.83	2.69	12	0.11	5024.00	57615.00	263000	20230912	-41.10	129400	20231031	19.71	214000	-27.62	20240102	133500	16.03	20240419	263000	-41.10	20230912	129400	19.71	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
117	20240809	131027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156200	1700	2	1.10	3778388100	24118	49.29	158000	158100	155800	200500	108200	154500	156662.58	1.69	-7815	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42836	31.09	2.71	12	0.09	5024.00	57615.00	263000	20230912	-40.61	129400	20231031	20.71	214000	-27.01	20240102	133500	17.00	20240419	263000	-40.61	20230912	129400	20.71	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
118	20240809	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	2000	2	1.29	3493813500	22295	45.56	158000	158100	155800	200500	108200	154500	156708.39	1.69	-7476	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42919	31.15	2.72	12	0.08	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
119	20240809	111019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156000	1500	2	0.97	3173360200	20244	41.37	158000	158100	155900	200500	108200	154500	156755.59	1.69	-7435	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	42781	31.05	2.71	12	0.07	5024.00	57615.00	263000	20230912	-40.68	129400	20231031	20.56	214000	-27.10	20240102	133500	16.85	20240419	263000	-40.68	20230912	129400	20.56	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
120	20240809	101026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156900	2400	2	1.55	2492748600	15886	32.47	158000	158100	156000	200500	108200	154500	156914.81	1.69	-5304	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	43028	31.23	2.72	12	0.06	5024.00	57615.00	263000	20230912	-40.34	129400	20231031	21.25	214000	-26.68	20240102	133500	17.53	20240419	263000	-40.34	20230912	129400	21.25	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
121	20240809	091022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157100	2600	2	1.68	1267747900	8063	16.48	158000	158100	156500	200500	108200	154500	157230.30	1.69	-3333	158433	156466	153233	151266	148033	157450	152250	137	46000	500	108150	100	1	27423982	43083	31.27	2.73	12	0.03	5024.00	57615.00	263000	20230912	-40.27	129400	20231031	21.41	214000	-26.59	20240102	133500	17.68	20240419	263000	-40.27	20230912	129400	21.41	20231031	0.77	N	307950	500	137 억	463982	N	N	1	N	N
122	20240808	161003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154500	-1100	5	-0.71	7433514300	48572	71.57	152000	155200	150000	202000	109000	155600	153040.30	1.70	1566	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42370	30.75	2.68	12	0.18	5024.00	57615.00	263000	20230912	-41.25	129400	20231031	19.40	214000	-27.80	20240102	133500	15.73	20240419	263000	-41.25	20230912	129400	19.40	20231031	0.80	N	307950	500	137 억	466968	N	N	1	N	N
123	20240808	151018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154000	-1600	5	-1.03	7197620200	47043	69.32	152000	155200	150000	202000	109000	155600	153000.88	1.70	1678	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42233	30.65	2.67	12	0.17	5024.00	57615.00	263000	20230912	-41.44	129400	20231031	19.01	214000	-28.04	20240102	133500	15.36	20240419	263000	-41.44	20230912	129400	19.01	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
124	20240808	141018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154200	-1400	5	-0.90	6266817100	41010	60.43	152000	155200	150000	202000	109000	155600	152811.93	1.70	1861	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42288	30.69	2.68	12	0.15	5024.00	57615.00	263000	20230912	-41.37	129400	20231031	19.17	214000	-27.94	20240102	133500	15.51	20240419	263000	-41.37	20230912	129400	19.17	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
125	20240808	131016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154000	-1600	5	-1.03	5508299000	36084	53.17	152000	155200	150000	202000	109000	155600	152652.12	1.70	2117	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42233	30.65	2.67	12	0.13	5024.00	57615.00	263000	20230912	-41.44	129400	20231031	19.01	214000	-28.04	20240102	133500	15.36	20240419	263000	-41.44	20230912	129400	19.01	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
126	20240808	121021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154200	-1400	5	-0.90	4372844800	28738	42.35	152000	154700	150000	202000	109000	155600	152162.46	1.70	3772	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42288	30.69	2.68	12	0.10	5024.00	57615.00	263000	20230912	-41.37	129400	20231031	19.17	214000	-27.94	20240102	133500	15.51	20240419	263000	-41.37	20230912	129400	19.17	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
127	20240808	111015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153600	-2000	5	-1.29	3747471700	24669	36.35	152000	154000	150000	202000	109000	155600	151910.16	1.70	3587	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	42123	30.57	2.67	12	0.09	5024.00	57615.00	263000	20230912	-41.60	129400	20231031	18.70	214000	-28.22	20240102	133500	15.06	20240419	263000	-41.60	20230912	129400	18.70	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
128	20240808	101011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151800	-3800	5	-2.44	3018250100	19891	29.31	152000	153900	150000	202000	109000	155600	151739.49	1.70	2933	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	41630	30.21	2.63	12	0.07	5024.00	57615.00	263000	20230912	-42.28	129400	20231031	17.31	214000	-29.07	20240102	133500	13.71	20240419	263000	-42.28	20230912	129400	17.31	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
129	20240808	091007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152900	-2700	5	-1.74	798195700	5238	7.72	152000	153900	151800	202000	109000	155600	152385.59	1.70	1888	162333	158966	153633	150266	144933	160650	151950	137	46400	500	108920	100	1	27423982	41931	30.43	2.65	12	0.02	5024.00	57615.00	263000	20230912	-41.86	129400	20231031	18.16	214000	-28.55	20240102	133500	14.53	20240419	263000	-41.86	20230912	129400	18.16	20231031	0.80	N	307950	500	137 억	466968	N	N	3036	N	N
130	20240807	160952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	4600	2	3.05	10425311200	67450	70.04	148300	157000	148300	196300	105700	151000	154570.20	1.70	4474	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42672	30.97	2.70	12	0.25	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.89	N	307950	500	137 억	467069	N	N	3036	N	N
131	20240807	151006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	4100	2	2.72	10002714400	64733	67.22	148300	157000	148300	196300	105700	151000	154529.90	1.70	3498	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42535	30.87	2.69	12	0.24	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
132	20240807	141012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156600	5600	2	3.71	8213119500	53264	55.31	148300	156600	148300	196300	105700	151000	154204.45	1.70	3962	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42946	31.17	2.72	12	0.19	5024.00	57615.00	263000	20230912	-40.46	129400	20231031	21.02	214000	-26.82	20240102	133500	17.30	20240419	263000	-40.46	20230912	129400	21.02	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
133	20240807	131005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154800	3800	2	2.52	6370086100	41414	43.01	148300	155800	148300	196300	105700	151000	153823.87	1.70	198	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42452	30.81	2.69	12	0.15	5024.00	57615.00	263000	20230912	-41.14	129400	20231031	19.63	214000	-27.66	20240102	133500	15.96	20240419	263000	-41.14	20230912	129400	19.63	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
134	20240807	121007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155700	4700	2	3.11	5436125600	35395	36.75	148300	155700	148300	196300	105700	151000	153594.31	1.70	1917	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42699	30.99	2.70	12	0.13	5024.00	57615.00	263000	20230912	-40.80	129400	20231031	20.32	214000	-27.24	20240102	133500	16.63	20240419	263000	-40.80	20230912	129400	20.32	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
135	20240807	111006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	4100	2	2.72	3932494800	25700	26.69	148300	155500	148300	196300	105700	151000	153025.85	1.70	-435	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42535	30.87	2.69	12	0.09	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
136	20240807	100958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153300	2300	2	1.52	2922332300	19173	19.91	148300	155400	148300	196300	105700	151000	152429.06	1.70	382	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	42041	30.51	2.66	12	0.07	5024.00	57615.00	263000	20230912	-41.71	129400	20231031	18.47	214000	-28.36	20240102	133500	14.83	20240419	263000	-41.71	20230912	129400	18.47	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
137	20240807	091028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150800	-200	5	-0.13	867604900	5792	6.01	148300	151100	148300	196300	105700	151000	149765.31	1.70	2106	157200	154100	150100	147000	143000	155650	148550	137	45300	500	105700	100	1	27423982	41355	30.02	2.62	12	0.02	5024.00	57615.00	263000	20230912	-42.66	129400	20231031	16.54	214000	-29.53	20240102	133500	12.96	20240419	263000	-42.66	20230912	129400	16.54	20231031	0.89	N	307950	500	137 억	467069	N	N	933	N	N
138	20240806	160947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151000	6500	2	4.50	14333453700	95310	53.49	146200	153200	146100	187800	101200	144500	150388.43	1.72	-3428	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41410	30.06	2.62	12	0.35	5024.00	57615.00	263000	20230912	-42.59	129400	20231031	16.69	214000	-29.44	20240102	133500	13.11	20240419	263000	-42.59	20230912	129400	16.69	20231031	0.89	N	307950	500	137 억	472877	N	N	933	N	N
139	20240806	151001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152900	8400	2	5.81	13628546300	90657	50.88	146200	153200	146100	187800	101200	144500	150335.25	1.72	-4074	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41931	30.43	2.65	12	0.33	5024.00	57615.00	263000	20230912	-41.86	129400	20231031	18.16	214000	-28.55	20240102	133500	14.53	20240419	263000	-41.86	20230912	129400	18.16	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
140	20240806	140956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151800	7300	2	5.05	12738482700	84815	47.60	146200	153200	146100	187800	101200	144500	150195.96	1.72	-4691	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41630	30.21	2.63	12	0.31	5024.00	57615.00	263000	20230912	-42.28	129400	20231031	17.31	214000	-29.07	20240102	133500	13.71	20240419	263000	-42.28	20230912	129400	17.31	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
141	20240806	131002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152800	8300	2	5.74	12030535300	80161	44.99	146200	153200	146100	187800	101200	144500	150084.39	1.72	-3929	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41904	30.41	2.65	12	0.29	5024.00	57615.00	263000	20230912	-41.90	129400	20231031	18.08	214000	-28.60	20240102	133500	14.46	20240419	263000	-41.90	20230912	129400	18.08	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
142	20240806	121003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151800	7300	2	5.05	11204180400	74745	41.95	146200	153200	146100	187800	101200	144500	149903.64	1.72	-4334	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41630	30.21	2.63	12	0.27	5024.00	57615.00	263000	20230912	-42.28	129400	20231031	17.31	214000	-29.07	20240102	133500	13.71	20240419	263000	-42.28	20230912	129400	17.31	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
143	20240806	110950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149900	5400	2	3.74	10410078900	69491	39.00	146200	153200	146100	187800	101200	144500	149809.90	1.72	-4451	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41109	29.84	2.60	12	0.25	5024.00	57615.00	263000	20230912	-43.00	129400	20231031	15.84	214000	-29.95	20240102	133500	12.28	20240419	263000	-43.00	20230912	129400	15.84	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
144	20240806	100950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152400	7900	2	5.47	7788260400	52049	29.21	146200	153200	146100	187800	101200	144500	149639.95	1.72	-3121	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	41794	30.33	2.65	12	0.19	5024.00	57615.00	263000	20230912	-42.05	129400	20231031	17.77	214000	-28.79	20240102	133500	14.16	20240419	263000	-42.05	20230912	129400	17.77	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
145	20240806	090957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	147200	2700	2	1.87	3258925000	22047	12.37	146200	150800	146100	187800	101200	144500	147827.43	1.72	-4364	160366	152432	146066	138132	131766	149250	134950	137	43300	500	101150	100	1	27423982	40368	29.30	2.55	12	0.08	5024.00	57615.00	263000	20230912	-44.03	129400	20231031	13.76	214000	-31.21	20240102	133500	10.26	20240419	263000	-44.03	20230912	129400	13.76	20231031	0.89	N	307950	500	137 억	472877	N	N	14	N	N
146	20240805	160935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144500	-13300	5	-8.43	26128752700	176416	166.60	151100	154000	139700	205000	110500	157800	148128.97	1.73	2891	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	39628	28.76	2.51	12	0.64	5024.00	57615.00	263000	20230912	-45.06	129400	20231031	11.67	214000	-32.48	20240102	133500	8.24	20240419	263000	-45.06	20230912	129400	11.67	20231031	0.92	N	307950	500	137 억	473528	N	N	13	N	N
147	20240805	150953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142800	-15000	5	-9.51	24036017200	161895	152.89	151100	154000	139700	205000	110500	157800	148466.70	1.73	85	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	39161	28.42	2.48	12	0.59	5024.00	57615.00	263000	20230912	-45.70	129400	20231031	10.36	214000	-33.27	20240102	133500	6.97	20240419	263000	-45.70	20230912	129400	10.36	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
148	20240805	140953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	147600	-10200	5	-6.46	18580889100	123845	116.95	151100	154000	147500	205000	110500	157800	150033.42	1.73	-2410	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	40478	29.38	2.56	12	0.45	5024.00	57615.00	263000	20230912	-43.88	129400	20231031	14.06	214000	-31.03	20240102	133500	10.56	20240419	263000	-43.88	20230912	129400	14.06	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
149	20240805	130952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149000	-8800	5	-5.58	15832835400	105320	99.46	151100	154000	148500	205000	110500	157800	150330.76	1.73	-328	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	40862	29.66	2.59	12	0.38	5024.00	57615.00	263000	20230912	-43.35	129400	20231031	15.15	214000	-30.37	20240102	133500	11.61	20240419	263000	-43.35	20230912	129400	15.15	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
150	20240805	120946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	-7100	5	-4.50	12185428400	80899	76.40	151100	154000	149000	205000	110500	157800	150625.20	1.73	3540	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	41328	30.00	2.62	12	0.29	5024.00	57615.00	263000	20230912	-42.70	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	263000	-42.70	20230912	129400	16.46	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
151	20240805	110945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150200	-7600	5	-4.82	10757050000	71413	67.44	151100	154000	149000	205000	110500	157800	150631.54	1.73	3707	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	41191	29.90	2.61	12	0.26	5024.00	57615.00	263000	20230912	-42.89	129400	20231031	16.07	214000	-29.81	20240102	133500	12.51	20240419	263000	-42.89	20230912	129400	16.07	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
152	20240805	100942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149700	-8100	5	-5.13	8560749400	56780	53.62	151100	154000	149000	205000	110500	157800	150770.51	1.73	3567	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	41054	29.80	2.60	12	0.21	5024.00	57615.00	263000	20230912	-43.08	129400	20231031	15.69	214000	-30.05	20240102	133500	12.13	20240419	263000	-43.08	20230912	129400	15.69	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
153	20240805	090937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149200	-8600	5	-5.45	3692091900	24454	23.09	151100	154000	149000	205000	110500	157800	150981.10	1.73	1718	164000	160900	159300	156200	154600	160100	155400	137	47200	500	110460	100	1	27423982	40917	29.70	2.59	12	0.09	5024.00	57615.00	263000	20230912	-43.27	129400	20231031	15.30	214000	-30.28	20240102	133500	11.76	20240419	263000	-43.27	20230912	129400	15.30	20231031	0.92	N	307950	500	137 억	473528	N	N	3	N	N
154	20240802	160929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157800	-9000	5	-5.40	16812209600	105401	176.18	162000	162400	157700	216500	116800	166800	159509.01	1.81	-16018	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43275	31.41	2.74	12	0.38	5024.00	57615.00	263000	20230912	-40.00	129400	20231031	21.95	214000	-26.26	20240102	133500	18.20	20240419	263000	-40.00	20230912	129400	21.95	20231031	0.93	N	307950	500	137 억	495625	N	N	3	N	N
155	20240802	150929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158400	-8400	5	-5.04	15739533800	98608	164.82	162000	162400	157700	216500	116800	166800	159616.34	1.81	-16571	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43440	31.53	2.75	12	0.36	5024.00	57615.00	263000	20230912	-39.77	129400	20231031	22.41	214000	-25.98	20240102	133500	18.65	20240419	263000	-39.77	20230912	129400	22.41	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
156	20240802	140932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158800	-8000	5	-4.80	13068933800	81723	136.60	162000	162400	158300	216500	116800	166800	159916.44	1.81	-10958	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43549	31.61	2.76	12	0.30	5024.00	57615.00	263000	20230912	-39.62	129400	20231031	22.72	214000	-25.79	20240102	133500	18.95	20240419	263000	-39.62	20230912	129400	22.72	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
157	20240802	130930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158600	-8200	5	-4.92	11494672400	71800	120.01	162000	162400	158500	216500	116800	166800	160091.81	1.81	-7359	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43494	31.57	2.75	12	0.26	5024.00	57615.00	263000	20230912	-39.70	129400	20231031	22.57	214000	-25.89	20240102	133500	18.80	20240419	263000	-39.70	20230912	129400	22.57	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
158	20240802	120930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159200	-7600	5	-4.56	9736135800	60736	101.52	162000	162400	158800	216500	116800	166800	160301.27	1.81	-4153	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43659	31.69	2.76	12	0.22	5024.00	57615.00	263000	20230912	-39.47	129400	20231031	23.03	214000	-25.61	20240102	133500	19.25	20240419	263000	-39.47	20230912	129400	23.03	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
159	20240802	110930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	-6800	5	-4.08	8269840200	51530	86.13	162000	162400	158800	216500	116800	166800	160484.46	1.81	-3777	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43878	31.85	2.78	12	0.19	5024.00	57615.00	263000	20230912	-39.16	129400	20231031	23.65	214000	-25.23	20240102	133500	19.85	20240419	263000	-39.16	20230912	129400	23.65	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
160	20240802	100926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160200	-6600	5	-3.96	6117457200	38160	63.78	162000	162400	158800	216500	116800	166800	160308.68	1.81	-6046	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	43933	31.89	2.78	12	0.14	5024.00	57615.00	263000	20230912	-39.09	129400	20231031	23.80	214000	-25.14	20240102	133500	20.00	20240419	263000	-39.09	20230912	129400	23.80	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
161	20240802	090932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161600	-5200	5	-3.12	1708697100	10607	17.73	162000	162400	159400	216500	116800	166800	161084.99	1.81	-490	172133	169466	167233	164566	162333	170800	165900	137	49700	500	116760	100	1	27423982	44317	32.17	2.80	12	0.04	5024.00	57615.00	263000	20230912	-38.56	129400	20231031	24.88	214000	-24.49	20240102	133500	21.05	20240419	263000	-38.56	20230912	129400	24.88	20231031	0.93	N	307950	500	137 억	495625	N	N	236	N	N
162	20240801	160926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166800	2500	2	1.52	9865621300	58891	97.00	165000	169900	165000	213500	115100	164300	167528.53	1.81	-1135	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45743	33.20	2.90	12	0.21	5024.00	57615.00	263000	20230912	-36.58	129400	20231031	28.90	214000	-22.06	20240102	133500	24.94	20240419	263000	-36.58	20230912	129400	28.90	20231031	0.93	N	307950	500	137 억	496022	N	N	236	N	N
163	20240801	150948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167300	3000	2	1.83	9361961400	55874	92.03	165000	169900	165000	213500	115100	164300	167554.88	1.81	-1107	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45880	33.30	2.90	12	0.20	5024.00	57615.00	263000	20230912	-36.39	129400	20231031	29.29	214000	-21.82	20240102	133500	25.32	20240419	263000	-36.39	20230912	129400	29.29	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
164	20240801	140938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167200	2900	2	1.77	8028494000	47908	78.91	165000	169900	165000	213500	115100	164300	167581.49	1.81	-646	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45853	33.28	2.90	12	0.17	5024.00	57615.00	263000	20230912	-36.43	129400	20231031	29.21	214000	-21.87	20240102	133500	25.24	20240419	263000	-36.43	20230912	129400	29.21	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
165	20240801	130930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167200	2900	2	1.77	6995645200	41734	68.74	165000	169900	165000	213500	115100	164300	167624.60	1.81	1087	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45853	33.28	2.90	12	0.15	5024.00	57615.00	263000	20230912	-36.43	129400	20231031	29.21	214000	-21.87	20240102	133500	25.24	20240419	263000	-36.43	20230912	129400	29.21	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
166	20240801	120934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167300	3000	2	1.83	6443154900	38429	63.30	165000	169900	165000	213500	115100	164300	167663.87	1.81	1298	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45880	33.30	2.90	12	0.14	5024.00	57615.00	263000	20230912	-36.39	129400	20231031	29.29	214000	-21.82	20240102	133500	25.32	20240419	263000	-36.39	20230912	129400	29.29	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
167	20240801	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166900	2600	2	1.58	5657902900	33728	55.55	165000	169900	165000	213500	115100	164300	167750.92	1.81	454	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45771	33.22	2.90	12	0.12	5024.00	57615.00	263000	20230912	-36.54	129400	20231031	28.98	214000	-22.01	20240102	133500	25.02	20240419	263000	-36.54	20230912	129400	28.98	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
168	20240801	100929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167700	3400	2	2.07	4294450500	25571	42.12	165000	169900	165000	213500	115100	164300	167942.22	1.81	14	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45990	33.38	2.91	12	0.09	5024.00	57615.00	263000	20230912	-36.24	129400	20231031	29.60	214000	-21.64	20240102	133500	25.62	20240419	263000	-36.24	20230912	129400	29.60	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N
169	20240801	090920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167500	3200	2	1.95	1042560300	6238	10.27	165000	168600	165000	213500	115100	164300	167130.54	1.81	470	169966	167132	163666	160832	157366	165400	159100	137	49200	500	115010	100	1	27423982	45935	33.34	2.91	12	0.02	5024.00	57615.00	263000	20230912	-36.31	129400	20231031	29.44	214000	-21.73	20240102	133500	25.47	20240419	263000	-36.31	20230912	129400	29.44	20231031	0.93	N	307950	500	137 억	496022	N	N	114	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History