KissMeData/035510/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9470	60	2	0.64	139054370	14784	182.43	9410	9480	9370	12230	6590	9410	9405.73	1.14	-2866	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1629	5.35	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.90	N	035510	500	86 억	195983	N	N	3	N	N
3	20240830	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	30	2	0.32	130002970	13823	170.57	9410	9480	9370	12230	6590	9410	9404.83	1.14	-1950	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1624	5.33	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
4	20240830	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-10	5	-0.11	117130620	12455	153.69	9410	9480	9370	12230	6590	9410	9404.31	1.14	-1721	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1617	5.31	0.38	12	0.07	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
5	20240830	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-10	5	-0.11	83923160	8917	110.03	9410	9480	9370	12230	6590	9410	9411.59	1.14	-579	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1617	5.31	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
6	20240830	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	10	2	0.11	67616270	7181	88.61	9410	9480	9390	12230	6590	9410	9416.00	1.14	459	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1620	5.32	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
7	20240830	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	20	2	0.21	53205110	5651	69.73	9410	9480	9390	12230	6590	9410	9415.17	1.14	991	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1622	5.33	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
8	20240830	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	30	2	0.32	45078320	4790	59.11	9410	9480	9390	12230	6590	9410	9410.92	1.14	1206	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1624	5.33	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
9	20240830	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9470	60	2	0.64	743450	79	0.97	9410	9470	9410	12230	6590	9410	9410.76	1.14	0	9576	9492	9396	9312	9216	9535	9355	86	2820	500	6960	10	1	17200000	1629	5.35	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.90	N	035510	500	86 억	195983	N	N	2	N	N
10	20240829	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	10	2	0.11	76115550	8103	36.13	9400	9480	9300	12220	6580	9400	9393.50	1.16	-1932	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1619	5.32	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.86	N	035510	500	86 억	199410	N	N	2	N	N
11	20240829	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	30	2	0.32	72103540	7677	34.23	9400	9480	9300	12220	6580	9400	9392.15	1.16	-1810	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1622	5.33	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
12	20240829	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	20	2	0.21	59552510	6345	28.29	9400	9480	9300	12220	6580	9400	9385.74	1.16	-1688	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1620	5.32	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
13	20240829	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	10	2	0.11	58855540	6271	27.96	9400	9480	9300	12220	6580	9400	9385.35	1.16	-1656	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1619	5.32	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
14	20240829	120432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	10	2	0.11	53859660	5741	25.60	9400	9480	9300	12220	6580	9400	9381.58	1.16	-1521	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1619	5.32	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
15	20240829	110436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	10	2	0.11	34056140	3640	16.23	9400	9480	9300	12220	6580	9400	9356.08	1.16	-665	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1619	5.32	0.38	12	0.02	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
16	20240829	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	-30	5	-0.32	21599630	2314	10.32	9400	9480	9300	12220	6580	9400	9334.33	1.16	-570	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1612	5.29	0.38	12	0.01	1770.00	24729.00	14150	20240131	-33.78	8760	20240805	6.96	14150	-33.78	20240131	8760	6.96	20240805	14150	-33.78	20240131	8760	6.96	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
17	20240829	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	30	2	0.32	3747850	399	1.78	9400	9480	9350	12220	6580	9400	9393.11	1.16	-179	9840	9620	9510	9290	9180	9565	9235	86	2820	500	6950	10	1	17200000	1622	5.33	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.86	N	035510	500	86 억	199410	N	N	25	N	N
18	20240828	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-300	5	-3.09	210107280	22160	44.81	9730	9730	9400	12610	6790	9700	9481.38	1.23	-12089	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1617	5.31	0.38	12	0.13	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	0.83	N	035510	500	86 억	211502	N	N	25	N	N
19	20240828	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-240	5	-2.47	175119390	18442	37.29	9730	9730	9420	12610	6790	9700	9495.68	1.23	-11270	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1627	5.34	0.38	12	0.11	1770.00	24729.00	14150	20240131	-33.14	8760	20240805	7.99	14150	-33.14	20240131	8760	7.99	20240805	14150	-33.14	20240131	8760	7.99	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
20	20240828	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-240	5	-2.47	157445140	16573	33.51	9730	9730	9420	12610	6790	9700	9500.10	1.23	-9801	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1627	5.34	0.38	12	0.10	1770.00	24729.00	14150	20240131	-33.14	8760	20240805	7.99	14150	-33.14	20240131	8760	7.99	20240805	14150	-33.14	20240131	8760	7.99	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
21	20240828	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9450	-250	5	-2.58	141347870	14870	30.07	9730	9730	9420	12610	6790	9700	9505.57	1.23	-8653	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1625	5.34	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.22	8760	20240805	7.88	14150	-33.22	20240131	8760	7.88	20240805	14150	-33.22	20240131	8760	7.88	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
22	20240828	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9450	-250	5	-2.58	128081710	13465	27.23	9730	9730	9420	12610	6790	9700	9512.20	1.23	-7598	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1625	5.34	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.22	8760	20240805	7.88	14150	-33.22	20240131	8760	7.88	20240805	14150	-33.22	20240131	8760	7.88	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
23	20240828	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	-270	5	-2.78	113218070	11891	24.04	9730	9730	9430	12610	6790	9700	9521.32	1.23	-6703	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1622	5.33	0.38	12	0.07	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
24	20240828	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9530	-170	5	-1.75	53196380	5562	11.25	9730	9730	9520	12610	6790	9700	9564.25	1.23	-1441	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1639	5.38	0.39	12	0.03	1770.00	24729.00	14150	20240131	-32.65	8760	20240805	8.79	14150	-32.65	20240131	8760	8.79	20240805	14150	-32.65	20240131	8760	8.79	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
25	20240828	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	-30	5	-0.31	3093900	318	0.64	9730	9730	9670	12610	6790	9700	9729.25	1.23	-48	9846	9772	9626	9552	9406	9810	9590	86	2910	500	7170	10	1	17200000	1663	5.46	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	0.83	N	035510	500	86 억	211502	N	N	116	N	N
26	20240827	160421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	-50	5	-0.51	472514360	49425	203.65	9660	9700	9480	12670	6830	9750	9560.23	1.25	1631	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1668	5.48	0.39	12	0.29	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	0.82	N	035510	500	86 억	214421	N	N	116	N	N
27	20240827	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	-230	5	-2.36	416341930	43621	179.73	9660	9670	9480	12670	6830	9750	9544.53	1.25	-1243	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1637	5.38	0.38	12	0.25	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
28	20240827	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9550	-200	5	-2.05	304329490	31842	131.20	9660	9670	9480	12670	6830	9750	9557.49	1.25	-3315	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1643	5.40	0.39	12	0.19	1770.00	24729.00	14150	20240131	-32.51	8760	20240805	9.02	14150	-32.51	20240131	8760	9.02	20240805	14150	-32.51	20240131	8760	9.02	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
29	20240827	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9550	-200	5	-2.05	282050960	29503	121.56	9660	9670	9480	12670	6830	9750	9560.08	1.25	-3456	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1643	5.40	0.39	12	0.17	1770.00	24729.00	14150	20240131	-32.51	8760	20240805	9.02	14150	-32.51	20240131	8760	9.02	20240805	14150	-32.51	20240131	8760	9.02	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
30	20240827	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9630	-120	5	-1.23	134039660	13995	57.66	9660	9670	9480	12670	6830	9750	9577.68	1.25	-7095	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1656	5.44	0.39	12	0.08	1770.00	24729.00	14150	20240131	-31.94	8760	20240805	9.93	14150	-31.94	20240131	8760	9.93	20240805	14150	-31.94	20240131	8760	9.93	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
31	20240827	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9620	-130	5	-1.33	107503840	11240	46.31	9660	9660	9480	12670	6830	9750	9564.40	1.25	-5382	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1655	5.44	0.39	12	0.07	1770.00	24729.00	14150	20240131	-32.01	8760	20240805	9.82	14150	-32.01	20240131	8760	9.82	20240805	14150	-32.01	20240131	8760	9.82	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
32	20240827	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9560	-190	5	-1.95	70856620	7421	30.58	9660	9660	9480	12670	6830	9750	9548.12	1.25	-3088	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1644	5.40	0.39	12	0.04	1770.00	24729.00	14150	20240131	-32.44	8760	20240805	9.13	14150	-32.44	20240131	8760	9.13	20240805	14150	-32.44	20240131	8760	9.13	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
33	20240827	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9580	-170	5	-1.74	6111470	635	2.62	9660	9660	9570	12670	6830	9750	9624.36	1.25	-181	9990	9870	9630	9510	9270	9930	9570	86	2920	500	7210	10	1	17200000	1648	5.41	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.30	8760	20240805	9.36	14150	-32.30	20240131	8760	9.36	20240805	14150	-32.30	20240131	8760	9.36	20240805	0.82	N	035510	500	86 억	214421	N	N	1	N	N
34	20240826	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	250	2	2.63	228229200	24038	162.36	9600	9750	9390	12350	6650	9500	9493.87	1.29	-1550	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1677	5.51	0.39	12	0.14	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	0.83	N	035510	500	86 억	222484	N	N	1	N	N
35	20240826	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-100	5	-1.05	179010530	18989	128.26	9600	9600	9390	12350	6650	9500	9427.06	1.29	-6111	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1617	5.31	0.38	12	0.11	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
36	20240826	140422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-80	5	-0.84	92104390	9750	65.86	9600	9600	9400	12350	6650	9500	9446.60	1.29	-4349	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1620	5.32	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
37	20240826	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	-70	5	-0.74	90615560	9592	64.79	9600	9600	9400	12350	6650	9500	9446.99	1.29	-4287	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1622	5.33	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
38	20240826	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9450	-50	5	-0.53	71171710	7528	50.85	9600	9600	9400	12350	6650	9500	9454.27	1.29	-3039	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1625	5.34	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.22	8760	20240805	7.88	14150	-33.22	20240131	8760	7.88	20240805	14150	-33.22	20240131	8760	7.88	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
39	20240826	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	-70	5	-0.74	55772460	5894	39.81	9600	9600	9410	12350	6650	9500	9462.58	1.29	-2583	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1622	5.33	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
40	20240826	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-40	5	-0.42	26882020	2837	19.16	9600	9600	9410	12350	6650	9500	9475.51	1.29	-1579	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1627	5.34	0.38	12	0.02	1770.00	24729.00	14150	20240131	-33.14	8760	20240805	7.99	14150	-33.14	20240131	8760	7.99	20240805	14150	-33.14	20240131	8760	7.99	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
41	20240826	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	100	2	1.05	3081600	321	2.17	9600	9600	9600	12350	6650	9500	9600.00	1.29	-48	9660	9580	9480	9400	9300	9530	9350	86	2850	500	7030	10	1	17200000	1651	5.42	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.16	8760	20240805	9.59	14150	-32.16	20240131	8760	9.59	20240805	14150	-32.16	20240131	8760	9.59	20240805	0.83	N	035510	500	86 억	222484	N	N	0	N	N
42	20240823	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	0	3	0.00	139638120	14805	75.66	9560	9560	9380	12350	6650	9500	9431.80	1.32	-3123	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1634	5.37	0.38	12	0.09	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
43	20240823	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	-60	5	-0.63	132040420	14002	71.55	9560	9560	9380	12350	6650	9500	9430.11	1.32	-3129	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1624	5.33	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
44	20240823	140422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9480	-20	5	-0.21	91320320	9689	49.51	9560	9560	9380	12350	6650	9500	9425.15	1.32	-3502	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1631	5.36	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.00	8760	20240805	8.22	14150	-33.00	20240131	8760	8.22	20240805	14150	-33.00	20240131	8760	8.22	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
45	20240823	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-80	5	-0.84	80371120	8530	43.59	9560	9560	9380	12350	6650	9500	9422.17	1.32	-3247	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1620	5.32	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
46	20240823	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-80	5	-0.84	76217680	8089	41.34	9560	9560	9380	12350	6650	9500	9422.39	1.32	-2862	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1620	5.32	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
47	20240823	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9390	-110	5	-1.16	67725140	7186	36.72	9560	9560	9380	12350	6650	9500	9424.60	1.32	-2376	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1615	5.31	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.64	8760	20240805	7.19	14150	-33.64	20240131	8760	7.19	20240805	14150	-33.64	20240131	8760	7.19	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
48	20240823	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9480	-20	5	-0.21	15704550	1662	8.49	9560	9560	9390	12350	6650	9500	9449.19	1.32	35	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1631	5.36	0.38	12	0.01	1770.00	24729.00	14150	20240131	-33.00	8760	20240805	8.22	14150	-33.00	20240131	8760	8.22	20240805	14150	-33.00	20240131	8760	8.22	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
49	20240823	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9470	-30	5	-0.32	132600	14	0.07	9560	9560	9390	12350	6650	9500	9471.43	1.32	0	9646	9572	9486	9412	9326	9610	9450	86	2850	500	7030	10	1	17200000	1629	5.35	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.82	N	035510	500	86 억	226334	N	N	1	N	N
50	20240822	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	90	2	0.96	185174180	19536	59.48	9410	9560	9400	12230	6590	9410	9478.60	1.36	-6956	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1634	5.37	0.38	12	0.11	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.89	N	035510	500	86 억	233096	N	N	1	N	N
51	20240822	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	90	2	0.96	180443340	19037	57.97	9410	9560	9400	12230	6590	9410	9478.56	1.36	-6939	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1634	5.37	0.38	12	0.11	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
52	20240822	140422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	80	2	0.85	175858820	18554	56.49	9410	9560	9400	12230	6590	9410	9478.22	1.36	-6964	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1632	5.36	0.38	12	0.11	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
53	20240822	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	90	2	0.96	173904560	18348	55.87	9410	9560	9400	12230	6590	9410	9478.12	1.36	-6994	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1634	5.37	0.38	12	0.11	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
54	20240822	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	90	2	0.96	116269590	12275	37.38	9410	9560	9400	12230	6590	9410	9472.06	1.36	-2800	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1634	5.37	0.38	12	0.07	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
55	20240822	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	110	2	1.17	96106530	10151	30.91	9410	9560	9400	12230	6590	9410	9467.69	1.36	-2427	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1637	5.38	0.38	12	0.06	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
56	20240822	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	0	3	0.00	35603290	3780	11.51	9410	9490	9400	12230	6590	9410	9418.86	1.36	-848	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1619	5.32	0.38	12	0.02	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
57	20240822	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	0	3	0.00	272890	29	0.09	9410	9410	9410	12230	6590	9410	9410.00	1.36	-9	9883	9646	9313	9076	8743	9480	8910	86	2820	500	6960	10	1	17200000	1619	5.32	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	0.89	N	035510	500	86 억	233096	N	N	288	N	N
58	20240821	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	-130	5	-1.36	308074630	32837	197.12	9530	9550	8980	12400	6680	9540	9381.94	1.33	4394	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1619	5.32	0.38	12	0.19	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	1.14	N	035510	500	86 억	228965	N	N	288	N	N
59	20240821	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-80	5	-0.84	300417870	32025	192.25	9530	9550	8980	12400	6680	9540	9380.73	1.33	4165	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1627	5.34	0.38	12	0.19	1770.00	24729.00	14150	20240131	-33.14	8760	20240805	7.99	14150	-33.14	20240131	8760	7.99	20240805	14150	-33.14	20240131	8760	7.99	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
60	20240821	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	-100	5	-1.05	199248650	21310	127.93	9530	9550	8980	12400	6680	9540	9350.01	1.33	2895	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1624	5.33	0.38	12	0.12	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
61	20240821	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	-110	5	-1.15	197599250	21135	126.88	9530	9550	8980	12400	6680	9540	9349.38	1.33	3036	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1622	5.33	0.38	12	0.12	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
62	20240821	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-140	5	-1.47	192108420	20552	123.38	9530	9550	8980	12400	6680	9540	9347.43	1.33	3188	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1617	5.31	0.38	12	0.12	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
63	20240821	110418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-140	5	-1.47	176912520	18933	113.66	9530	9550	8980	12400	6680	9540	9344.14	1.33	2519	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1617	5.31	0.38	12	0.11	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
64	20240821	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9510	-30	5	-0.31	37076080	3911	23.48	9530	9550	9450	12400	6680	9540	9479.95	1.33	96	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1636	5.37	0.38	12	0.02	1770.00	24729.00	14150	20240131	-32.79	8760	20240805	8.56	14150	-32.79	20240131	8760	8.56	20240805	14150	-32.79	20240131	8760	8.56	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
65	20240821	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	-20	5	-0.21	743310	78	0.47	9530	9530	9520	12400	6680	9540	9529.62	1.33	-18	9666	9602	9506	9442	9346	9635	9475	86	2860	500	7050	10	1	17200000	1637	5.38	0.38	12	0.00	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	1.14	N	035510	500	86 억	228965	N	N	6	N	N
66	20240820	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	40	2	0.42	157502680	16627	193.99	9410	9570	9410	12350	6650	9500	9472.70	1.32	695	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1641	5.39	0.39	12	0.10	1770.00	24729.00	14150	20240131	-32.58	8760	20240805	8.90	14150	-32.58	20240131	8760	8.90	20240805	14150	-32.58	20240131	8760	8.90	20240805	1.14	N	035510	500	86 억	226852	N	N	6	N	N
67	20240820	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	20	2	0.21	155340180	16400	191.34	9410	9570	9410	12350	6650	9500	9471.96	1.32	623	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1637	5.38	0.38	12	0.10	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
68	20240820	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	40	2	0.42	140005670	14788	172.54	9410	9570	9410	12350	6650	9500	9467.52	1.32	253	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1641	5.39	0.39	12	0.09	1770.00	24729.00	14150	20240131	-32.58	8760	20240805	8.90	14150	-32.58	20240131	8760	8.90	20240805	14150	-32.58	20240131	8760	8.90	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
69	20240820	130418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	-10	5	-0.11	120405750	12723	148.44	9410	9570	9410	12350	6650	9500	9463.63	1.32	-90	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1632	5.36	0.38	12	0.07	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
70	20240820	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	0	3	0.00	115221570	12177	142.07	9410	9570	9410	12350	6650	9500	9462.23	1.32	321	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1634	5.37	0.38	12	0.07	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
71	20240820	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	20	2	0.21	88537410	9368	109.30	9410	9570	9410	12350	6650	9500	9451.05	1.32	1042	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1637	5.38	0.38	12	0.05	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
72	20240820	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9450	-50	5	-0.53	10160020	1073	12.52	9410	9570	9410	12350	6650	9500	9468.80	1.32	36	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1625	5.34	0.38	12	0.01	1770.00	24729.00	14150	20240131	-33.22	8760	20240805	7.88	14150	-33.22	20240131	8760	7.88	20240805	14150	-33.22	20240131	8760	7.88	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
73	20240820	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	-90	5	-0.95	470500	50	0.58	9410	9410	9410	12350	6650	9500	9410.00	1.32	0	9653	9576	9503	9426	9353	9540	9390	86	2850	500	7030	10	1	17200000	1619	5.32	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.50	8760	20240805	7.42	14150	-33.50	20240131	8760	7.42	20240805	14150	-33.50	20240131	8760	7.42	20240805	1.14	N	035510	500	86 억	226852	N	N	5	N	N
74	20240819	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	0	3	0.00	81514030	8571	41.37	9570	9580	9430	12350	6650	9500	9510.45	1.34	-2148	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1634	5.37	0.38	12	0.05	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.10	N	035510	500	86 억	230233	N	N	5	N	N
75	20240819	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	-10	5	-0.11	75715120	7959	38.41	9570	9580	9430	12350	6650	9500	9513.14	1.34	-2123	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1632	5.36	0.38	12	0.05	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
76	20240819	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9510	10	2	0.11	70444070	7404	35.73	9570	9580	9430	12350	6650	9500	9514.33	1.34	-1615	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1636	5.37	0.38	12	0.04	1770.00	24729.00	14150	20240131	-32.79	8760	20240805	8.56	14150	-32.79	20240131	8760	8.56	20240805	14150	-32.79	20240131	8760	8.56	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
77	20240819	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9540	40	2	0.42	65722670	6907	33.33	9570	9580	9430	12350	6650	9500	9515.37	1.34	-1554	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1641	5.39	0.39	12	0.04	1770.00	24729.00	14150	20240131	-32.58	8760	20240805	8.90	14150	-32.58	20240131	8760	8.90	20240805	14150	-32.58	20240131	8760	8.90	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
78	20240819	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	0	3	0.00	60924940	6403	30.90	9570	9580	9430	12350	6650	9500	9515.06	1.34	-1576	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1634	5.37	0.38	12	0.04	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
79	20240819	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9520	20	2	0.21	57929260	6088	29.38	9570	9580	9430	12350	6650	9500	9515.32	1.34	-1731	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1637	5.38	0.38	12	0.04	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
80	20240819	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9560	60	2	0.63	45749870	4806	23.19	9570	9580	9430	12350	6650	9500	9519.32	1.34	-1863	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1644	5.40	0.39	12	0.03	1770.00	24729.00	14150	20240131	-32.44	8760	20240805	9.13	14150	-32.44	20240131	8760	9.13	20240805	14150	-32.44	20240131	8760	9.13	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
81	20240819	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9470	-30	5	-0.32	534530	56	0.27	9570	9570	9430	12350	6650	9500	9545.18	1.34	-4	9746	9622	9526	9402	9306	9575	9355	86	2850	500	7030	10	1	17200000	1629	5.35	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	1.10	N	035510	500	86 억	230233	N	N	51	N	N
82	20240816	160411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	-70	5	-0.73	196882800	20719	61.87	9590	9650	9430	12440	6700	9570	9502.54	1.35	-4648	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1634	5.37	0.38	12	0.12	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.10	N	035510	500	86 억	231610	N	N	51	N	N
83	20240816	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	-70	5	-0.73	181082990	19057	56.91	9590	9650	9430	12440	6700	9570	9502.18	1.35	-4301	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1634	5.37	0.38	12	0.11	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
84	20240816	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9500	-70	5	-0.73	159955940	16834	50.27	9590	9650	9430	12440	6700	9570	9501.96	1.35	-3982	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1634	5.37	0.38	12	0.10	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
85	20240816	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	-130	5	-1.36	144592370	15214	45.43	9590	9650	9430	12440	6700	9570	9503.90	1.35	-3799	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1624	5.33	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
86	20240816	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	-80	5	-0.84	136937800	14405	43.02	9590	9650	9430	12440	6700	9570	9506.27	1.35	-3605	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1632	5.36	0.38	12	0.08	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
87	20240816	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9470	-100	5	-1.04	132910790	13980	41.75	9590	9650	9430	12440	6700	9570	9507.21	1.35	-3556	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1629	5.35	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
88	20240816	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	-80	5	-0.84	67335530	7040	21.02	9590	9650	9480	12440	6700	9570	9564.71	1.35	-3326	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1632	5.36	0.38	12	0.04	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
89	20240816	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	30	2	0.31	3690100	385	1.15	9590	9600	9550	12440	6700	9570	9584.68	1.35	24	9743	9656	9493	9406	9243	9700	9450	86	2870	500	7080	10	1	17200000	1651	5.42	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.16	8760	20240805	9.59	14150	-32.16	20240131	8760	9.59	20240805	14150	-32.16	20240131	8760	9.59	20240805	1.10	N	035510	500	86 억	231610	N	N	3	N	N
90	20240814	160415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9570	250	2	2.68	315703000	33481	65.69	9440	9580	9330	12110	6530	9320	9429.32	1.29	7034	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1646	5.41	0.39	12	0.19	1770.00	24729.00	14150	20240131	-32.37	8760	20240805	9.25	14150	-32.37	20240131	8760	9.25	20240805	14150	-32.37	20240131	8760	9.25	20240805	1.10	N	035510	500	86 억	222129	N	N	3	N	N
91	20240814	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9570	250	2	2.68	309386610	32821	64.40	9440	9580	9330	12110	6530	9320	9426.48	1.29	6852	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1646	5.41	0.39	12	0.19	1770.00	24729.00	14150	20240131	-32.37	8760	20240805	9.25	14150	-32.37	20240131	8760	9.25	20240805	14150	-32.37	20240131	8760	9.25	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
92	20240814	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9510	190	2	2.04	284629640	30220	59.29	9440	9520	9330	12110	6530	9320	9418.59	1.29	5271	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1636	5.37	0.38	12	0.18	1770.00	24729.00	14150	20240131	-32.79	8760	20240805	8.56	14150	-32.79	20240131	8760	8.56	20240805	14150	-32.79	20240131	8760	8.56	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
93	20240814	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	170	2	1.82	195833020	20842	40.89	9440	9500	9330	12110	6530	9320	9396.08	1.29	1873	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1632	5.36	0.38	12	0.12	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
94	20240814	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	170	2	1.82	185882470	19793	38.83	9440	9500	9330	12110	6530	9320	9391.32	1.29	1278	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1632	5.36	0.38	12	0.12	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
95	20240814	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	60	2	0.64	96434140	10297	20.20	9440	9440	9330	12110	6530	9320	9365.27	1.29	-501	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1613	5.30	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.71	8760	20240805	7.08	14150	-33.71	20240131	8760	7.08	20240805	14150	-33.71	20240131	8760	7.08	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
96	20240814	100411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	30	2	0.32	57915340	6189	12.14	9440	9440	9330	12110	6530	9320	9357.79	1.29	-223	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1608	5.28	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
97	20240814	090442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9440	120	2	1.29	1387680	147	0.29	9440	9440	9440	12110	6530	9320	9440.00	1.29	-21	9613	9466	9353	9206	9093	9410	9150	86	2790	500	6890	10	1	17200000	1624	5.33	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	1.10	N	035510	500	86 억	222129	N	N	4	N	N
98	20240813	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9320	-130	5	-1.38	471534690	50574	230.19	9450	9500	9240	12280	6620	9450	9323.66	1.23	9965	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1603	5.27	0.38	12	0.29	1770.00	24729.00	14150	20240131	-34.13	8760	20240805	6.39	14150	-34.13	20240131	8760	6.39	20240805	14150	-34.13	20240131	8760	6.39	20240805	1.09	N	035510	500	86 억	211641	N	N	4	N	N
99	20240813	150410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9310	-140	5	-1.48	459385230	49265	224.23	9450	9500	9240	12280	6620	9450	9324.78	1.23	9983	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1601	5.26	0.38	12	0.29	1770.00	24729.00	14150	20240131	-34.20	8760	20240805	6.28	14150	-34.20	20240131	8760	6.28	20240805	14150	-34.20	20240131	8760	6.28	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
100	20240813	140410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9280	-170	5	-1.80	402675840	43146	196.38	9450	9500	9270	12280	6620	9450	9332.87	1.23	8536	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1596	5.24	0.38	12	0.25	1770.00	24729.00	14150	20240131	-34.42	8760	20240805	5.94	14150	-34.42	20240131	8760	5.94	20240805	14150	-34.42	20240131	8760	5.94	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
101	20240813	130412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-50	5	-0.53	149609420	15940	72.55	9450	9500	9350	12280	6620	9450	9385.79	1.23	2013	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1617	5.31	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
102	20240813	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-30	5	-0.32	148237350	15794	71.89	9450	9500	9350	12280	6620	9450	9385.67	1.23	1958	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1620	5.32	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
103	20240813	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	-80	5	-0.85	86056150	9164	41.71	9450	9500	9350	12280	6620	9450	9390.68	1.23	-724	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1612	5.29	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.78	8760	20240805	6.96	14150	-33.78	20240131	8760	6.96	20240805	14150	-33.78	20240131	8760	6.96	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
104	20240813	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	-20	5	-0.21	35237950	3743	17.04	9450	9500	9390	12280	6620	9450	9414.36	1.23	-467	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1622	5.33	0.38	12	0.02	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
105	20240813	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9490	40	2	0.42	567040	60	0.27	9450	9490	9450	12280	6620	9450	9450.67	1.23	-8	9630	9540	9440	9350	9250	9585	9395	86	2830	500	6990	10	1	17200000	1632	5.36	0.38	12	0.00	1770.00	24729.00	14150	20240131	-32.93	8760	20240805	8.33	14150	-32.93	20240131	8760	8.33	20240805	14150	-32.93	20240131	8760	8.33	20240805	1.09	N	035510	500	86 억	211641	N	N	2	N	N
106	20240812	160406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9450	120	2	1.29	207292810	21971	161.90	9440	9530	9340	12120	6540	9330	9434.84	1.23	-525	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1625	5.34	0.38	12	0.13	1770.00	24729.00	14150	20240131	-33.22	8760	20240805	7.88	14150	-33.22	20240131	8760	7.88	20240805	14150	-33.22	20240131	8760	7.88	20240805	1.09	N	035510	500	86 억	211828	N	N	2	N	N
107	20240812	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	90	2	0.96	195644210	20736	152.80	9440	9530	9340	12120	6540	9330	9435.00	1.23	-742	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1620	5.32	0.38	12	0.12	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
108	20240812	140407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	90	2	0.96	154734990	16394	120.80	9440	9530	9340	12120	6540	9330	9438.51	1.23	-1583	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1620	5.32	0.38	12	0.10	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
109	20240812	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	40	2	0.43	142191410	15058	110.96	9440	9530	9340	12120	6540	9330	9442.91	1.23	-1750	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1612	5.29	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.78	8760	20240805	6.96	14150	-33.78	20240131	8760	6.96	20240805	14150	-33.78	20240131	8760	6.96	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
110	20240812	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	90	2	0.96	119074380	12592	92.79	9440	9530	9340	12120	6540	9330	9456.35	1.23	-2934	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1620	5.32	0.38	12	0.07	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
111	20240812	110405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	100	2	1.07	113138140	11962	88.14	9440	9530	9340	12120	6540	9330	9458.13	1.23	-2824	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1622	5.33	0.38	12	0.07	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
112	20240812	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	90	2	0.96	99662850	10532	77.61	9440	9530	9340	12120	6540	9330	9462.86	1.23	-2731	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1620	5.32	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
113	20240812	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	20	2	0.21	889240	95	0.70	9440	9440	9350	12120	6540	9330	9360.42	1.23	-76	9536	9432	9346	9242	9156	9485	9295	86	2790	500	6900	10	1	17200000	1608	5.28	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.09	N	035510	500	86 억	211828	N	N	0	N	N
114	20240809	160400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9330	90	2	0.97	126684260	13571	82.49	9260	9450	9260	12010	6470	9240	9334.96	1.23	-66	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1605	5.27	0.38	12	0.08	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
115	20240809	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9310	70	2	0.76	119523240	12802	77.82	9260	9450	9260	12010	6470	9240	9336.29	1.23	-63	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1601	5.26	0.38	12	0.07	1770.00	24729.00	14150	20240131	-34.20	8760	20240805	6.28	14150	-34.20	20240131	8760	6.28	20240805	14150	-34.20	20240131	8760	6.28	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
116	20240809	140409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9290	50	2	0.54	115157570	12332	74.96	9260	9450	9260	12010	6470	9240	9338.11	1.23	-45	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1598	5.25	0.38	12	0.07	1770.00	24729.00	14150	20240131	-34.35	8760	20240805	6.05	14150	-34.35	20240131	8760	6.05	20240805	14150	-34.35	20240131	8760	6.05	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
117	20240809	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9320	80	2	0.87	91144390	9747	59.25	9260	9450	9260	12010	6470	9240	9351.02	1.23	-24	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1603	5.27	0.38	12	0.06	1770.00	24729.00	14150	20240131	-34.13	8760	20240805	6.39	14150	-34.13	20240131	8760	6.39	20240805	14150	-34.13	20240131	8760	6.39	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
118	20240809	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	140	2	1.52	65259240	6968	42.36	9260	9450	9260	12010	6470	9240	9365.56	1.23	-68	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1613	5.30	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.71	8760	20240805	7.08	14150	-33.71	20240131	8760	7.08	20240805	14150	-33.71	20240131	8760	7.08	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
119	20240809	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9360	120	2	1.30	58102310	6204	37.71	9260	9450	9260	12010	6470	9240	9365.30	1.23	96	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1610	5.29	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.85	8760	20240805	6.85	14150	-33.85	20240131	8760	6.85	20240805	14150	-33.85	20240131	8760	6.85	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
120	20240809	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9390	150	2	1.62	45093540	4815	29.27	9260	9450	9260	12010	6470	9240	9365.22	1.23	-53	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1615	5.31	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.64	8760	20240805	7.19	14150	-33.64	20240131	8760	7.19	20240805	14150	-33.64	20240131	8760	7.19	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
121	20240809	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	140	2	1.52	102290	11	0.07	9260	9380	9260	12010	6470	9240	9299.09	1.23	-2	9520	9380	9260	9120	9000	9320	9060	86	2770	500	6830	10	1	17200000	1613	5.30	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.71	8760	20240805	7.08	14150	-33.71	20240131	8760	7.08	20240805	14150	-33.71	20240131	8760	7.08	20240805	1.09	N	035510	500	86 억	211912	N	N	0	N	N
122	20240808	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9240	10	2	0.11	152083390	16449	104.74	9320	9400	9140	11990	6470	9230	9245.75	1.22	2752	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1589	5.22	0.37	12	0.10	1770.00	24729.00	14150	20240131	-34.70	8760	20240805	5.48	14150	-34.70	20240131	8760	5.48	20240805	14150	-34.70	20240131	8760	5.48	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
123	20240808	150402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9310	80	2	0.87	142787350	15446	98.36	9320	9400	9140	11990	6470	9230	9244.29	1.22	2526	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1601	5.26	0.38	12	0.09	1770.00	24729.00	14150	20240131	-34.20	8760	20240805	6.28	14150	-34.20	20240131	8760	6.28	20240805	14150	-34.20	20240131	8760	6.28	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
124	20240808	140402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9340	110	2	1.19	136527580	14773	94.07	9320	9400	9140	11990	6470	9230	9241.70	1.22	2688	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1606	5.28	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.99	8760	20240805	6.62	14150	-33.99	20240131	8760	6.62	20240805	14150	-33.99	20240131	8760	6.62	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
125	20240808	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9330	100	2	1.08	129273860	13993	89.10	9320	9400	9140	11990	6470	9230	9238.47	1.22	2543	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1605	5.27	0.38	12	0.08	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
126	20240808	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9330	100	2	1.08	122016020	13217	84.16	9320	9330	9140	11990	6470	9230	9231.75	1.22	2339	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1605	5.27	0.38	12	0.08	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
127	20240808	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9240	10	2	0.11	103102640	11175	71.16	9320	9320	9140	11990	6470	9230	9226.19	1.22	758	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1589	5.22	0.37	12	0.06	1770.00	24729.00	14150	20240131	-34.70	8760	20240805	5.48	14150	-34.70	20240131	8760	5.48	20240805	14150	-34.70	20240131	8760	5.48	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
128	20240808	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9160	-70	5	-0.76	31384420	3406	21.69	9320	9320	9140	11990	6470	9230	9214.45	1.22	-2745	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1576	5.18	0.37	12	0.02	1770.00	24729.00	14150	20240131	-35.27	8760	20240805	4.57	14150	-35.27	20240131	8760	4.57	20240805	14150	-35.27	20240131	8760	4.57	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
129	20240808	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9320	90	2	0.98	596480	64	0.41	9320	9320	9320	11990	6470	9230	9320.00	1.22	-12	9456	9342	9286	9172	9116	9315	9145	86	2760	500	6830	10	1	17200000	1603	5.27	0.38	12	0.00	1770.00	24729.00	14150	20240131	-34.13	8760	20240805	6.39	14150	-34.13	20240131	8760	6.39	20240805	14150	-34.13	20240131	8760	6.39	20240805	1.12	N	035510	500	86 억	209267	N	N	0	N	N
130	20240807	160354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9230	20	2	0.22	144813400	15523	34.74	9250	9400	9230	11970	6450	9210	9328.96	1.22	119	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1588	5.21	0.37	12	0.09	1770.00	24729.00	14150	20240131	-34.77	8760	20240805	5.37	14150	-34.77	20240131	8760	5.37	20240805	14150	-34.77	20240131	8760	5.37	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
131	20240807	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9340	130	2	1.41	121007810	12948	28.98	9250	9400	9230	11970	6450	9210	9345.68	1.22	229	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1606	5.28	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.99	8760	20240805	6.62	14150	-33.99	20240131	8760	6.62	20240805	14150	-33.99	20240131	8760	6.62	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
132	20240807	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9360	150	2	1.63	109773540	11745	26.28	9250	9400	9230	11970	6450	9210	9346.41	1.22	350	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1610	5.29	0.38	12	0.07	1770.00	24729.00	14150	20240131	-33.85	8760	20240805	6.85	14150	-33.85	20240131	8760	6.85	20240805	14150	-33.85	20240131	8760	6.85	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
133	20240807	130401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	160	2	1.74	102157320	10932	24.46	9250	9400	9230	11970	6450	9210	9344.80	1.22	759	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1612	5.29	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.78	8760	20240805	6.96	14150	-33.78	20240131	8760	6.96	20240805	14150	-33.78	20240131	8760	6.96	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
134	20240807	120402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	170	2	1.85	65122980	6976	15.61	9250	9400	9230	11970	6450	9210	9335.29	1.22	751	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1613	5.30	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.71	8760	20240805	7.08	14150	-33.71	20240131	8760	7.08	20240805	14150	-33.71	20240131	8760	7.08	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
135	20240807	110402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	140	2	1.52	35375010	3796	8.50	9250	9400	9230	11970	6450	9210	9319.02	1.22	87	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1608	5.28	0.38	12	0.02	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
136	20240807	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9290	80	2	0.87	18752550	2020	4.52	9250	9330	9230	11970	6450	9210	9283.44	1.22	395	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1598	5.25	0.38	12	0.01	1770.00	24729.00	14150	20240131	-34.35	8760	20240805	6.05	14150	-34.35	20240131	8760	6.05	20240805	14150	-34.35	20240131	8760	6.05	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
137	20240807	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9240	30	2	0.33	489830	53	0.12	9250	9250	9240	11970	6450	9210	9242.08	1.22	45	9583	9396	9153	8966	8723	9490	9060	86	2760	500	6810	10	1	17200000	1589	5.22	0.37	12	0.00	1770.00	24729.00	14150	20240131	-34.70	8760	20240805	5.48	14150	-34.70	20240131	8760	5.48	20240805	14150	-34.70	20240131	8760	5.48	20240805	1.16	N	035510	500	86 억	209055	N	N	0	N	N
138	20240806	160354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9210	270	2	3.02	409459150	44654	58.61	8910	9340	8910	11620	6260	8940	9169.60	1.16	8430	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1584	5.20	0.37	12	0.26	1770.00	24729.00	14150	20240131	-34.91	8760	20240805	5.14	14150	-34.91	20240131	8760	5.14	20240805	14150	-34.91	20240131	8760	5.14	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
139	20240806	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9230	290	2	3.24	397088870	43313	56.85	8910	9340	8910	11620	6260	8940	9167.89	1.16	8069	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1588	5.21	0.37	12	0.25	1770.00	24729.00	14150	20240131	-34.77	8760	20240805	5.37	14150	-34.77	20240131	8760	5.37	20240805	14150	-34.77	20240131	8760	5.37	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
140	20240806	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9180	240	2	2.68	360054220	39278	51.55	8910	9340	8910	11620	6260	8940	9166.82	1.16	5713	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1579	5.19	0.37	12	0.23	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
141	20240806	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9310	370	2	4.14	322559390	35211	46.22	8910	9340	8910	11620	6260	8940	9160.76	1.16	4399	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1601	5.26	0.38	12	0.20	1770.00	24729.00	14150	20240131	-34.20	8760	20240805	6.28	14150	-34.20	20240131	8760	6.28	20240805	14150	-34.20	20240131	8760	6.28	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
142	20240806	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9180	240	2	2.68	307100550	33540	44.02	8910	9340	8910	11620	6260	8940	9156.25	1.16	3720	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1579	5.19	0.37	12	0.19	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
143	20240806	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9210	270	2	3.02	288120180	31475	41.31	8910	9340	8910	11620	6260	8940	9153.94	1.16	3658	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1584	5.20	0.37	12	0.18	1770.00	24729.00	14150	20240131	-34.91	8760	20240805	5.14	14150	-34.91	20240131	8760	5.14	20240805	14150	-34.91	20240131	8760	5.14	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
144	20240806	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9330	390	2	4.36	199866130	21877	28.71	8910	9330	8910	11620	6260	8940	9135.90	1.16	6296	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1605	5.27	0.38	12	0.13	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
145	20240806	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9120	180	2	2.01	49457350	5518	7.24	8910	9120	8910	11620	6260	8940	8962.91	1.16	396	10140	9540	9150	8550	8160	9345	8355	86	2680	500	6610	10	1	17200000	1569	5.15	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.55	8760	20240805	4.11	14150	-35.55	20240131	8760	4.11	20240805	14150	-35.55	20240131	8760	4.11	20240805	1.19	N	035510	500	86 억	200189	N	N	0	N	N
146	20240805	160350	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8940	-870	5	-8.87	702380000	76080	257.30	9700	9750	8760	12750	6870	9810	9232.38	1.24	-12604	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1538	5.05	0.36	12	0.44	1770.00	24729.00	14150	20240131	-36.82	8760	20240805	2.05	14150	-36.82	20240131	8760	2.05	20240805	14150	-36.82	20240131	8760	2.05	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
147	20240805	150354	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8970	-840	5	-8.56	674963710	72999	246.88	9700	9750	8760	12750	6870	9810	9246.20	1.24	-12700	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1543	5.07	0.36	12	0.42	1770.00	24729.00	14150	20240131	-36.61	8760	20240805	2.40	14150	-36.61	20240131	8760	2.40	20240805	14150	-36.61	20240131	8760	2.40	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
148	20240805	140356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9090	-720	5	-7.34	514082780	54942	185.81	9700	9750	9080	12750	6870	9810	9356.83	1.24	-12129	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1563	5.14	0.37	12	0.32	1770.00	24729.00	14150	20240131	-35.76	9080	20240805	0.11	14150	-35.76	20240131	9080	0.11	20240805	14150	-35.76	20240131	9080	0.11	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
149	20240805	130353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9210	-600	5	-6.12	435495580	46358	156.78	9700	9750	9210	12750	6870	9810	9394.18	1.24	-11427	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1584	5.20	0.37	12	0.27	1770.00	24729.00	14150	20240131	-34.91	9210	20240805	0.00	14150	-34.91	20240131	9210	0.00	20240805	14150	-34.91	20240131	9210	0.00	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
150	20240805	120353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9270	-540	5	-5.50	396944820	42190	142.68	9700	9750	9260	12750	6870	9810	9408.50	1.24	-10408	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1594	5.24	0.37	12	0.25	1770.00	24729.00	14150	20240131	-34.49	9260	20240805	0.11	14150	-34.49	20240131	9260	0.11	20240805	14150	-34.49	20240131	9260	0.11	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
151	20240805	110357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9290	-520	5	-5.30	330685780	35050	118.54	9700	9750	9290	12750	6870	9810	9434.69	1.24	-8952	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1598	5.25	0.38	12	0.20	1770.00	24729.00	14150	20240131	-34.35	9290	20240805	0.00	14150	-34.35	20240131	9290	0.00	20240805	14150	-34.35	20240131	9290	0.00	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
152	20240805	100353	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	9370	-440	5	-4.49	233932480	24684	83.48	9700	9750	9350	12750	6870	9810	9477.09	1.24	-5737	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1612	5.29	0.38	12	0.14	1770.00	24729.00	14150	20240131	-33.78	9350	20240805	0.21	14150	-33.78	20240131	9350	0.21	20240805	14150	-33.78	20240131	9350	0.21	20240805	1.18	N	035510	500	86 억	212761	N	N	22	N	N
153	20240805	090350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	-210	5	-2.14	11666910	1210	4.09	9700	9750	9600	12750	6870	9810	9642.07	1.24	-631	10096	9952	9826	9682	9556	9890	9620	86	2940	500	7250	10	1	17200000	1651	5.42	0.39	12	0.01	1770.00	24729.00	14150	20240131	-32.16	9570	20240730	0.31	14150	-32.16	20240131	9570	0.31	20240730	14150	-32.16	20240131	9570	0.31	20240730	1.18	N	035510	500	86 억	212761	N	N	22	N	N
154	20240802	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-190	5	-1.90	289003070	29566	138.26	9970	9970	9700	13000	7000	10000	9774.85	1.28	-7491	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1687	5.54	0.40	12	0.17	1770.00	24729.00	14150	20240131	-30.67	9570	20240730	2.51	14150	-30.67	20240131	9570	2.51	20240730	14150	-30.67	20240131	9570	2.51	20240730	1.18	N	035510	500	86 억	220049	N	N	22	N	N
155	20240802	150345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	-250	5	-2.50	273881670	28015	131.00	9970	9970	9700	13000	7000	10000	9776.25	1.28	-6765	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1677	5.51	0.39	12	0.16	1770.00	24729.00	14150	20240131	-31.10	9570	20240730	1.88	14150	-31.10	20240131	9570	1.88	20240730	14150	-31.10	20240131	9570	1.88	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
156	20240802	140350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	-240	5	-2.40	231413270	23656	110.62	9970	9970	9700	13000	7000	10000	9782.43	1.28	-5092	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1679	5.51	0.39	12	0.14	1770.00	24729.00	14150	20240131	-31.02	9570	20240730	1.99	14150	-31.02	20240131	9570	1.99	20240730	14150	-31.02	20240131	9570	1.99	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
157	20240802	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	-240	5	-2.40	207713280	21232	99.28	9970	9970	9700	13000	7000	10000	9783.03	1.28	-4149	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1679	5.51	0.39	12	0.12	1770.00	24729.00	14150	20240131	-31.02	9570	20240730	1.99	14150	-31.02	20240131	9570	1.99	20240730	14150	-31.02	20240131	9570	1.99	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
158	20240802	120348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-230	5	-2.30	181291090	18522	86.61	9970	9970	9700	13000	7000	10000	9787.88	1.28	-3741	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1680	5.52	0.40	12	0.11	1770.00	24729.00	14150	20240131	-30.95	9570	20240730	2.09	14150	-30.95	20240131	9570	2.09	20240730	14150	-30.95	20240131	9570	2.09	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
159	20240802	110348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	-200	5	-2.00	139570320	14264	66.70	9970	9970	9700	13000	7000	10000	9784.80	1.28	-680	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1686	5.54	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.74	9570	20240730	2.40	14150	-30.74	20240131	9570	2.40	20240730	14150	-30.74	20240131	9570	2.40	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
160	20240802	100346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	-200	5	-2.00	103692110	10606	49.60	9970	9970	9700	13000	7000	10000	9776.74	1.28	-1281	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1686	5.54	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.74	9570	20240730	2.40	14150	-30.74	20240131	9570	2.40	20240730	14150	-30.74	20240131	9570	2.40	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
161	20240802	090351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9900	-100	5	-1.00	16104940	1631	7.63	9970	9970	9810	13000	7000	10000	9874.27	1.28	38	10186	10092	9946	9852	9706	10140	9900	86	3000	500	7400	10	1	17200000	1703	5.59	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.04	9570	20240730	3.45	14150	-30.04	20240131	9570	3.45	20240730	14150	-30.04	20240131	9570	3.45	20240730	1.18	N	035510	500	86 억	220049	N	N	40	N	N
162	20240801	160346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	200	2	2.04	210952690	21220	64.49	9880	10040	9800	12740	6860	9800	9941.22	1.26	2279	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1720	5.65	0.40	12	0.12	1770.00	24729.00	14150	20240131	-29.33	9570	20240730	4.49	14150	-29.33	20240131	9570	4.49	20240730	14150	-29.33	20240131	9570	4.49	20240730	1.22	N	035510	500	86 억	216989	N	N	40	N	N
163	20240801	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	220	2	2.24	205977240	20723	62.98	9880	10040	9800	12740	6860	9800	9939.55	1.26	1997	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1723	5.66	0.41	12	0.12	1770.00	24729.00	14150	20240131	-29.19	9570	20240730	4.70	14150	-29.19	20240131	9570	4.70	20240730	14150	-29.19	20240131	9570	4.70	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
164	20240801	140352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	220	2	2.24	179927420	18123	55.08	9880	10040	9800	12740	6860	9800	9928.13	1.26	2014	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1723	5.66	0.41	12	0.11	1770.00	24729.00	14150	20240131	-29.19	9570	20240730	4.70	14150	-29.19	20240131	9570	4.70	20240730	14150	-29.19	20240131	9570	4.70	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
165	20240801	130347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	200	2	2.04	154391340	15571	47.32	9880	10040	9800	12740	6860	9800	9915.31	1.26	1550	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1720	5.65	0.40	12	0.09	1770.00	24729.00	14150	20240131	-29.33	9570	20240730	4.49	14150	-29.33	20240131	9570	4.49	20240730	14150	-29.33	20240131	9570	4.49	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
166	20240801	120348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9960	160	2	1.63	96477030	9768	29.69	9880	9960	9800	12740	6860	9800	9876.85	1.26	1198	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1713	5.63	0.40	12	0.06	1770.00	24729.00	14150	20240131	-29.61	9570	20240730	4.08	14150	-29.61	20240131	9570	4.08	20240730	14150	-29.61	20240131	9570	4.08	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
167	20240801	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	70	2	0.71	46899180	4762	14.47	9880	9880	9800	12740	6860	9800	9848.63	1.26	310	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1698	5.58	0.40	12	0.03	1770.00	24729.00	14150	20240131	-30.25	9570	20240730	3.13	14150	-30.25	20240131	9570	3.13	20240730	14150	-30.25	20240131	9570	3.13	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
168	20240801	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	30	2	0.31	22885420	2325	7.07	9880	9880	9800	12740	6860	9800	9843.19	1.26	776	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1691	5.55	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.53	9570	20240730	2.72	14150	-30.53	20240131	9570	2.72	20240730	14150	-30.53	20240131	9570	2.72	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N
169	20240801	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	80	2	0.82	276640	28	0.09	9880	9880	9880	12740	6860	9800	9880.00	1.26	-4	10013	9906	9763	9656	9513	9960	9710	86	2940	500	7250	10	1	17200000	1699	5.58	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.18	9570	20240730	3.24	14150	-30.18	20240131	9570	3.24	20240730	14150	-30.18	20240131	9570	3.24	20240730	1.22	N	035510	500	86 억	216989	N	N	6	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History